台泥 (1101)-永豐金-中壢券商分點個股進出

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
▲0.15
漲幅
+0.45%
成交量
7,547張
產業
上市水泥類股
2673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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/11/22	1	33.35	1.9	33.30	33.35	-0.9	11,748	-0.01%
2024/11/20	0	0.00	7.1	33.49	33.50	-7.1	11,702	-0.06%
2024/11/19	9	33.50	0	0.00	33.50	9	11,607	0.08%
2024/11/18	1	33.60	8.8	33.36	33.25	-7.8	11,508	-0.07%
2024/11/15	5	33.20	11	33.20	33.15	-6	11,361	-0.05%
2024/11/14	2	32.45	2.3	32.59	32.35	-0.2	11,129	0.00%
2024/11/13	0	0.00	7	32.45	32.45	-7	11,484	-0.06%
2024/11/12	1	32.60	7	32.43	32.45	-6	12,041	-0.05%
2024/11/11	0	0.00	2	32.25	32.25	-2	11,873	-0.02%
2024/11/08	13.1	32.05	1	32.20	31.90	12.1	11,905	0.10%
2024/11/07	3	32.02	10	32.00	31.95	-7	12,154	-0.06%
2024/11/06	0.2	32.28	0	0.00	32.05	0.2	12,369	0.00%
2024/11/05	0	0.00	7	32.46	32.55	-7	12,488	-0.06%
2024/11/04	0	0.00	2.2	32.37	32.45	-2.2	12,826	-0.02%
2024/11/01	1	31.80	1	32.10	32.10	0	13,337	0.00%
2024/10/30	1	32.00	1.4	32.10	31.95	-0.4	13,447	0.00%
2024/10/29	0.4	31.94	0	0.00	32.10	0.4	13,575	0.00%
2024/10/28	0.1	32.10	4.1	32.10	32.15	-4	13,522	-0.03%
2024/10/25	2.1	32.01	0	0.00	32.05	2.1	13,669	0.02%
2024/10/24	0.1	32.09	0	0.00	32.00	0.1	13,883	0.00%
2024/10/23	0	32.15	0.1	32.15	32.20	-0.1	14,174	0.00%
2024/10/22	2	32.05	0	0.00	32.15	2	14,384	0.01%
2024/10/21	8.2	32.40	0	0.00	32.30	8.2	14,602	0.06%
2024/10/18	0	0.00	2	32.70	32.75	-2	14,777	-0.01%
2024/10/16	0.1	32.30	0	0.00	32.15	0.1	15,372	0.00%
2024/10/15	5	32.60	16	32.60	32.50	-11	15,375	-0.07%
2024/10/14	0	0.00	1	32.60	32.55	-1	15,463	-0.01%
2024/10/11	0	0.00	21	32.55	32.50	-21	15,732	-0.13%
2024/10/09	3.3	32.63	18	32.74	32.45	-14.8	15,928	-0.09%
2024/10/08	9.1	33.14	4	33.13	33.05	5.1	15,935	0.03%
2024/10/07	6.2	33.43	10	33.56	33.50	-3.8	16,042	-0.02%
2024/10/04	3.1	33.60	2	33.90	33.80	1.1	16,129	0.01%
2024/10/01	2.5	33.73	12	33.58	33.70	-9.5	16,113	-0.06%
2024/09/30	7	33.94	24.3	34.06	33.80	-17.3	16,135	-0.11%
2024/09/27	1	33.10	9	32.92	33.30	-8	15,693	-0.05%
2024/09/26	6.1	32.60	1.3	32.65	32.60	4.8	15,583	0.03%
2024/09/25	1	32.60	3	32.52	32.75	-2	15,737	-0.01%
2024/09/24	1.1	32.06	6	32.18	32.25	-4.9	15,931	-0.03%
2024/09/23	0	0.00	1	32.20	32.20	-1	16,145	-0.01%
2024/09/19	2	32.23	8.1	32.00	32.20	-6.1	16,356	-0.04%
2024/09/18	5	32.08	0	0.00	32.10	5	16,498	0.03%
2024/09/16	6	32.17	2	32.20	32.20	4	16,964	0.02%
2024/09/13	1	31.75	0	0.00	31.80	1	17,004	0.01%
2024/09/12	1.6	31.36	1	31.50	31.50	0.6	17,137	0.00%
2024/09/11	2	31.33	0	0.00	31.30	2	17,159	0.01%
2024/09/10	6	31.55	0	0.00	31.45	6	17,248	0.03%
2024/09/09	20.1	31.53	0	0.00	31.55	20.1	17,458	0.12%
2024/09/06	13.1	31.79	0	0.00	31.75	13.1	17,633	0.07%
2024/09/05	2.3	31.76	0	0.00	31.55	2.3	17,789	0.01%
2024/09/04	8.2	31.58	0	0.00	31.75	8.2	17,823	0.05%
2024/09/03	6	32.36	0	0.00	32.15	6	17,552	0.03%
2024/09/02	1.1	32.90	3	32.85	32.75	-1.9	17,423	-0.01%
2024/08/30	1	32.90	0	0.00	32.95	1	17,444	0.01%
2024/08/29	2	32.95	0	0.00	32.95	2	17,434	0.01%
2024/08/28	0.1	32.90	2.6	32.86	32.90	-2.6	17,440	-0.01%
2024/08/27	6	32.93	0	0.00	33.05	6	17,656	0.03%
2024/08/26	6.1	33.10	2	33.10	33.15	4.1	17,873	0.02%
2024/08/23	0.1	32.90	3	32.90	32.95	-3	18,214	-0.02%
2024/08/22	0	32.85	6.6	32.90	33.05	-6.5	18,324	-0.04%
2024/08/21	4.5	32.75	2	32.78	32.80	2.5	18,453	0.01%
2024/08/20	2	32.75	11.7	32.82	32.80	-9.7	18,562	-0.05%
2024/08/19	3	32.78	5.5	32.84	32.70	-2.5	18,809	-0.01%
2024/08/16	7	32.94	16	33.07	32.85	-9	19,420	-0.05%
2024/08/15	15.2	32.91	14	32.96	32.90	1.2	19,474	0.01%
2024/08/14	18.1	33.46	55	33.32	33.60	-36.9	19,114	-0.19%
2024/08/13	12	34.52	1	34.60	34.60	11	18,640	0.06%
2024/08/12	15	34.39	0	0.00	34.45	15	18,777	0.08%
2024/08/09	4	34.53	26.1	34.56	34.50	-22.1	18,908	-0.12%
2024/08/08	0.3	34.10	5.2	34.21	34.00	-4.9	18,971	-0.03%
2024/08/07	12.3	33.77	8.1	33.70	33.80	4.2	19,111	0.02%
2024/08/06	8	33.49	14.5	33.60	33.80	-6.5	19,273	-0.03%
2024/08/05	34.2	33.15	23	33.04	33.10	11.2	19,081	0.06%
2024/08/02	12.1	34.17	21	34.25	34.30	-8.9	18,640	-0.05%
2024/08/01	6.2	34.63	0	0.00	34.60	6.2	18,651	0.03%
2024/07/31	2	34.68	32	34.68	34.65	-30	19,006	-0.16%
2024/07/30	10	34.54	1	34.55	34.65	9	19,146	0.05%
2024/07/29	1	34.85	12	34.96	34.90	-11	19,188	-0.06%
2024/07/26	30.2	35.02	12.3	34.83	34.90	17.9	19,146	0.09%
2024/07/23	6	34.98	51.8	34.90	34.95	-45.8	19,040	-0.24%
2024/07/22	14.1	34.04	7	34.05	34.35	7.1	18,944	0.04%
2024/07/19	1.1	34.42	5	34.37	34.60	-3.9	18,891	-0.02%
2024/07/18	17	34.84	20.1	34.92	34.80	-3.1	18,816	-0.02%
2024/07/17	5.4	34.52	23.1	34.44	34.50	-17.7	18,575	-0.10%
2024/07/16	2.2	34.05	0	34.15	34.15	2.2	18,617	0.01%
2024/07/15	2	34.20	0	0.00	34.10	2	18,906	0.01%
2024/07/12	3	34.30	2	34.35	34.25	1	19,001	0.01%
2024/07/11	1.1	33.85	10.7	33.92	34.05	-9.7	18,966	-0.05%
2024/07/09	8.1	34.11	2.6	34.06	34.00	5.5	19,560	0.03%
2024/07/08	3	34.55	15.1	34.53	34.60	-12.1	19,534	-0.06%
2024/07/05	2	34.30	3	34.32	34.45	-1	19,401	-0.01%
2024/07/04	6	34.07	3.2	34.07	34.15	2.9	19,513	0.01%
2024/07/03	2	33.90	20.3	33.98	34.00	-18.3	19,444	-0.09%
2024/07/02	2	33.70	54.3	33.62	33.70	-52.3	19,419	-0.27%
2024/07/01	7.1	33.61	6	33.57	33.55	1.1	19,630	0.01%
2024/06/28	1	34.30	1	34.25	34.20	0	19,424	0.00%
2024/06/27	1	34.00	1	34.25	34.25	0	19,120	0.00%
2024/06/26	3	34.18	0	0.00	34.40	3	19,040	0.02%
2024/06/25	4	34.30	5.1	34.36	34.50	-1.1	19,006	-0.01%
2024/06/24	24.1	34.32	11.2	34.31	34.25	12.9	18,893	0.07%
2024/06/21	6	34.59	8.2	34.53	34.65	-2.2	18,790	-0.01%
2024/06/20	0	34.05	1	34.05	34.15	-1	18,385	-0.01%
2024/06/19	0	0.00	19	34.04	34.05	-19	18,482	-0.10%
2024/06/18	3.1	33.80	9	33.84	33.90	-5.9	18,549	-0.03%
2024/06/17	12.2	33.91	3.6	33.89	34.00	8.6	18,871	0.05%
2024/06/14	2	33.87	2	33.85	34.00	0	19,045	0.00%
2024/06/13	0.1	33.55	0.2	33.45	33.45	-0.1	18,976	0.00%
2024/06/12	3	33.32	1.7	33.28	33.00	1.3	19,030	0.01%
2024/06/11	1.1	32.86	16.3	33.04	32.85	-15.2	18,937	-0.08%
2024/06/07	0	32.95	1	32.85	33.05	-1	18,986	-0.01%
2024/06/06	1.1	32.75	0	0.00	32.70	1.1	18,999	0.01%
2024/06/05	1.2	32.80	0	0.00	32.70	1.2	19,137	0.01%
2024/06/04	5.1	32.79	0	0.00	32.70	5.1	19,258	0.03%
2024/06/03	8	33.00	1	33.00	33.00	7	19,241	0.04%
2024/05/31	1	33.00	17	32.95	33.00	-16	19,359	-0.08%
2024/05/30	3.1	33.04	0	0.00	32.85	3.1	19,198	0.02%
2024/05/29	4	33.29	0	0.00	33.20	4	19,084	0.02%
2024/05/28	0	0.00	10	33.95	33.95	-10	18,880	-0.05%
2024/05/27	4	33.84	0.3	33.85	33.80	3.8	19,149	0.02%
2024/05/24	10	34.10	4	34.00	34.05	6	19,164	0.03%
2024/05/23	6.3	34.11	7	34.06	34.00	-0.7	19,106	0.00%
2024/05/22	13	34.27	4.2	34.24	34.35	8.8	18,882	0.05%
2024/05/21	6	33.34	4	33.40	33.35	2	18,203	0.01%
2024/05/20	1	33.76	0	0.00	33.85	1	18,043	0.01%
2024/05/17	6	33.88	11	33.82	33.90	-5	17,916	-0.03%
2024/05/16	4	33.63	10	33.56	33.60	-6	17,836	-0.03%
2024/05/15	0	0.00	27	33.31	33.30	-27	17,783	-0.15%
2024/05/14	52.1	33.42	3	33.17	33.35	49.1	17,869	0.27%
2024/05/13	8	33.71	3	33.67	33.70	5	17,684	0.03%
2024/05/10	0	0.00	9	33.10	33.30	-9	17,314	-0.05%
2024/05/09	3	32.77	1	32.65	32.65	2	17,094	0.01%
2024/05/08	5.2	33.05	5	33.06	33.10	0.2	17,111	0.00%
2024/05/07	1	33.05	8	32.95	33.20	-7	17,141	-0.04%
2024/05/06	4	32.93	1	32.90	33.00	3	16,992	0.02%
2024/05/03	0	0.00	0.6	32.40	32.40	-0.6	16,551	0.00%
2024/05/02	2	32.30	3	32.30	32.30	-1	16,359	-0.01%
2024/04/30	0.1	32.20	0	0.00	32.05	0.1	16,171	0.00%
2024/04/29	14	32.21	2	32.00	32.35	12	16,038	0.07%
2024/04/26	4.1	31.88	12	31.98	31.80	-7.9	15,880	-0.05%
2024/04/25	2.5	31.92	0	0.00	32.00	2.5	15,849	0.02%
2024/04/24	2	32.28	0	0.00	32.15	2	15,799	0.01%
2024/04/23	1	32.30	3.8	32.67	32.35	-2.8	16,021	-0.02%
2024/04/22	0	0.00	3	32.50	32.60	-3	15,974	-0.02%
2024/04/19	11.3	32.22	1.1	32.26	32.00	10.2	15,756	0.06%
2024/04/18	2.1	32.61	1	32.40	32.70	1.1	15,379	0.01%
2024/04/17	12	32.49	7	32.56	32.65	5	15,172	0.03%
2024/04/16	4.1	32.75	89	33.26	32.45	-84.9	15,008	-0.57%
2024/04/15	16.2	32.67	6	32.73	32.35	10.2	14,402	0.07%
2024/04/12	16.6	31.94	1.2	32.02	32.20	15.4	14,063	0.11%
2024/04/11	7	32.41	0	0.00	32.40	7	13,848	0.05%
2024/04/10	5	32.72	3	32.80	32.70	2	13,783	0.01%
2024/04/09	6	32.29	0	0.00	32.45	6	13,609	0.04%
2024/04/08	1.5	32.43	3	32.40	32.30	-1.5	13,545	-0.01%
2024/04/03	11	32.43	8	32.57	32.00	3	13,436	0.02%
2024/04/02	22	32.00	0	0.00	31.95	22	13,046	0.17%
2024/04/01	0	32.20	3.5	32.19	32.15	-3.4	13,124	-0.03%
2024/03/29	1.2	31.94	23	31.91	32.15	-21.8	13,089	-0.17%
2024/03/28	3	31.73	0	0.00	31.70	3	12,963	0.02%
2024/03/27	12.1	31.61	2	31.70	31.70	10.1	12,844	0.08%
2024/03/26	2	31.50	5	31.55	31.55	-3	12,765	-0.02%
2024/03/25	0	31.20	0	0.00	31.10	0	12,723	0.00%
2024/03/22	24	31.10	0	0.00	31.15	24	12,702	0.19%
2024/03/21	4.2	31.52	26.1	31.65	31.50	-21.9	12,514	-0.18%
2024/03/20	65.8	31.05	12.4	30.88	30.90	53.4	12,516	0.43%
2024/03/19	35.4	31.45	0	0.00	31.40	35.4	12,198	0.29%
2024/03/18	31.1	31.73	11	31.69	31.70	20.1	11,945	0.17%
2024/03/15	0	32.05	14	31.99	31.95	-14	11,833	-0.12%
2024/03/14	0	0.00	32.2	31.79	32.00	-32.2	11,512	-0.28%
2024/03/13	26.1	31.75	12	31.73	31.70	14.1	11,518	0.12%
2024/03/12	3.6	31.94	3.4	31.86	32.00	0.2	11,388	0.00%
2024/03/11	14.5	31.67	0.5	31.80	31.80	14	11,415	0.12%
2024/03/08	5.1	31.96	1	32.05	31.85	4.1	11,531	0.04%
2024/03/07	22.6	31.99	26.1	31.86	32.00	-3.5	11,664	-0.03%
2024/03/06	40.3	31.93	2	31.95	32.00	38.3	12,022	0.32%
2024/03/05	2	32.10	3.2	32.06	32.00	-1.2	13,502	-0.01%
2024/03/04	4.1	32.02	3	32.10	32.05	1.1	13,771	0.01%
2024/03/01	4.5	32.03	0	0.00	32.05	4.5	14,657	0.03%
2024/02/29	4	32.30	11	32.25	32.10	-7	14,759	-0.05%
2024/02/27	38.1	31.95	1	31.90	31.85	37.1	14,610	0.25%
2024/02/26	4.1	32.19	1	32.40	32.15	3.1	14,608	0.02%
2024/02/23	4.1	32.51	0	0.00	32.40	4.1	14,694	0.03%
2024/02/22	3	32.45	51	32.43	32.55	-48	15,103	-0.32%
2024/02/21	4.1	32.46	6	32.53	32.50	-2	15,202	-0.01%
2024/02/20	0	0.00	5	32.69	32.65	-5	15,222	-0.03%
2024/02/19	3	32.67	1.2	32.25	32.80	1.8	15,433	0.01%
2024/02/16	20.3	31.85	16	31.80	31.90	4.3	15,704	0.03%
2024/02/15	5.3	31.88	1.2	32.05	32.00	4.1	15,670	0.03%
2024/02/05	4.8	32.09	0	0.00	32.15	4.8	15,497	0.03%
2024/02/02	2	32.38	1	32.40	32.25	1	15,452	0.01%
2024/02/01	6	32.35	1	32.20	32.45	5	15,591	0.03%
2024/01/31	7	31.83	0	0.00	31.90	7	15,628	0.04%
2024/01/30	5.3	32.11	1	32.10	32.00	4.3	15,538	0.03%
2024/01/29	4.5	32.38	1	32.45	32.35	3.5	15,511	0.02%
2024/01/26	1	32.70	0	0.00	32.60	1	15,632	0.01%
2024/01/25	2	32.63	0	0.00	32.70	2	15,730	0.01%
2024/01/24	4.1	32.65	0	0.00	32.60	4.1	15,865	0.03%
2024/01/23	0	32.55	1	32.65	32.70	-1	16,153	-0.01%
2024/01/22	1.1	32.41	0	0.00	32.30	1.1	16,296	0.01%
2024/01/19	16.3	32.05	3.5	31.89	32.40	12.8	16,355	0.08%
2024/01/18	9.3	32.05	0	0.00	32.05	9.3	16,380	0.06%
2024/01/17	13.2	32.29	7	32.24	32.20	6.2	16,459	0.04%
2024/01/16	17.1	33.01	0	0.00	32.90	17.1	16,356	0.10%
2024/01/15	1	33.70	2	33.65	33.65	-1	16,277	-0.01%
2024/01/12	1	33.65	0	0.00	33.75	1	16,716	0.01%
2024/01/11	0.1	33.80	10	33.75	33.70	-9.9	17,605	-0.06%
2024/01/10	3	33.72	1	33.85	33.70	2	18,877	0.01%
2024/01/09	5	34.16	0	0.00	34.05	5	19,006	0.03%
2024/01/08	5	34.30	2	34.40	34.25	3	19,126	0.02%
2024/01/05	1	34.30	0	0.00	34.35	1	19,349	0.01%
2024/01/04	6	34.20	0	0.00	34.20	6	19,609	0.03%
2024/01/03	2	34.33	2	34.28	34.20	0	19,771	0.00%
2024/01/02	13	34.72	2	34.85	34.70	11	19,818	0.06%
2023/12/29	3	34.77	0	0.00	34.85	3	19,953	0.02%
2023/12/28	2	34.78	0	0.00	34.90	2	20,185	0.01%
2023/12/26	2	34.55	7.2	34.60	34.65	-5.2	20,237	-0.03%
2023/12/25	0	0.00	2.5	34.45	34.50	-2.5	20,449	-0.01%
2023/12/22	1	34.20	5	34.30	34.30	-4	20,578	-0.02%
2023/12/21	1	34.15	1	34.30	34.25	0	20,790	0.00%
2023/12/20	0	0.00	4	34.33	34.50	-4	21,158	-0.02%
2023/12/19	2	34.39	1	34.25	34.35	1	21,394	0.00%
2023/12/18	2.6	34.53	10.5	34.58	34.55	-8	21,730	-0.04%
2023/12/15	5.4	34.32	7	34.45	34.30	-1.6	21,955	-0.01%
2023/12/14	6	34.34	0.2	34.40	34.40	5.8	21,772	0.03%
2023/12/13	2.1	34.15	0	0.00	34.05	2.1	21,743	0.01%
2023/12/12	1	34.20	5	34.20	34.15	-4	21,824	-0.02%
2023/12/11	5	34.31	1	34.40	34.40	4	21,878	0.02%
2023/12/07	6.1	34.57	1	34.75	34.50	5.1	22,107	0.02%
2023/12/06	8.1	34.77	1	34.75	34.60	7.1	22,145	0.03%
2023/12/05	0	0.00	3	34.68	34.90	-3	22,206	-0.01%
2023/12/04	14.3	34.23	1	34.10	34.05	13.3	22,066	0.06%
2023/12/01	9	34.56	0	0.00	34.40	9	22,225	0.04%
2023/11/30	16	35.05	16	35.03	34.95	0	21,892	0.00%
2023/11/29	7.2	34.33	1	34.60	34.25	6.2	20,364	0.03%
2023/11/28	46.9	34.93	9	34.82	34.50	37.9	20,138	0.19%
2023/11/27	0	34.10	3.5	34.18	33.95	-3.5	19,597	-0.02%
2023/11/24	2	33.95	15	34.00	33.75	-13	19,408	-0.07%
2023/11/22	6	33.89	1.1	34.00	33.85	4.9	19,049	0.03%
2023/11/21	4.3	34.00	2	33.93	34.20	2.3	18,952	0.01%
2023/11/20	1	33.60	0	33.50	33.60	1	18,544	0.01%
2023/11/17	1	33.20	0	0.00	33.20	1	18,469	0.01%
2023/11/16	7	33.14	0	0.00	33.05	7	18,400	0.04%
2023/11/15	2	33.00	7	33.01	33.15	-5	18,225	-0.03%
2023/11/14	4	32.68	0	0.00	32.50	4	18,089	0.02%
2023/11/13	5	32.70	6.6	32.66	32.80	-1.6	18,187	-0.01%
2023/11/10	0.1	33.00	0	0.00	32.85	0.1	18,374	0.00%
2023/11/08	1	32.90	4	32.94	32.90	-3	18,405	-0.02%
2023/11/07	3	32.47	1	32.55	32.55	2	18,432	0.01%
2023/11/06	2	32.85	0	0.00	32.80	2	18,394	0.01%
2023/11/03	8	32.82	10	32.79	32.90	-2	18,290	-0.01%
2023/11/02	2	32.43	0	0.00	32.35	2	18,196	0.01%
2023/11/01	22	32.43	2	32.20	32.10	20	18,166	0.11%
2023/10/31	1	32.20	9	32.27	32.25	-8	18,158	-0.04%
2023/10/30	4	31.93	0	0.00	32.00	4	18,028	0.02%
2023/10/27	0	0.00	5	31.93	31.85	-5	17,917	-0.03%
2023/10/26	5.6	31.47	2	31.53	31.45	3.6	17,975	0.02%
2023/10/25	3.6	31.77	1	31.85	31.55	2.6	17,848	0.01%
2023/10/24	9.2	31.52	3	31.55	31.50	6.2	17,706	0.04%
2023/10/23	3	31.67	2	31.65	31.65	1	17,530	0.01%
2023/10/20	11.9	31.58	0	0.00	31.75	11.9	17,702	0.07%
2023/10/19	43.7	31.86	8.5	31.91	31.90	35.2	17,409	0.20%
2023/10/18	24.5	32.56	0	0.00	32.45	24.5	16,813	0.15%
2023/10/17	6	33.48	0	0.00	33.45	6	15,659	0.04%
2023/10/16	0	33.80	14	33.65	33.60	-14	15,645	-0.09%
2023/10/13	10	33.90	6	33.97	33.80	4	15,722	0.03%
2023/10/12	3.4	33.55	3	33.52	33.70	0.4	15,681	0.00%
2023/10/11	5	33.10	4	32.99	33.10	1	15,548	0.01%
2023/10/06	27	32.85	0	0.00	32.80	27	15,540	0.17%
2023/10/05	10.1	32.75	1	32.75	32.75	9.1	15,507	0.06%
2023/10/04	12.5	32.90	1	32.90	32.90	11.5	15,539	0.07%
2023/10/03	1	33.25	2	33.23	33.20	-1	15,625	-0.01%
2023/10/02	1.1	33.11	4.2	33.17	33.10	-3.1	15,776	-0.02%
2023/09/28	3.1	33.13	11	33.15	33.25	-8	16,020	-0.05%
2023/09/27	8.4	33.01	10	33.10	33.05	-1.6	15,999	-0.01%
2023/09/26	28.6	33.14	0	0.00	33.00	28.6	15,938	0.18%
2023/09/25	25.8	33.12	0	0.00	33.10	25.8	15,777	0.16%
2023/09/22	13.4	33.43	0	0.00	33.50	13.4	15,474	0.09%
2023/09/21	7.9	33.99	10	34.15	33.80	-2.2	15,253	-0.01%
2023/09/20	12.1	34.50	2	34.40	34.35	10.1	15,082	0.07%
2023/09/19	6.4	34.85	0	0.00	34.80	6.4	14,902	0.04%
2023/09/18	1.1	35.06	10	35.10	35.10	-8.9	14,938	-0.06%
2023/09/14	3	35.37	8	35.40	35.50	-5	14,962	-0.03%
2023/09/13	6	35.09	4	35.16	35.30	2	14,972	0.01%
2023/09/12	22	34.57	0.1	34.65	34.60	21.9	15,254	0.14%
2023/09/11	8	34.08	1	34.10	34.20	7	15,266	0.05%
2023/09/08	9.2	34.15	1	34.20	34.10	8.2	15,301	0.05%
2023/09/07	2.4	34.37	0	0.00	34.35	2.4	15,280	0.02%
2023/09/06	12.8	34.51	6	34.42	34.40	6.8	15,287	0.04%
2023/09/05	11	35.05	3.3	35.01	35.00	7.7	14,939	0.05%
2023/09/04	8	34.98	2	35.10	35.20	6	14,925	0.04%
2023/09/01	6	35.24	1	35.20	35.25	5	14,877	0.03%
2023/08/31	4.7	35.02	0	0.00	34.95	4.7	14,843	0.03%
2023/08/30	5	35.29	0	35.50	35.30	4.9	14,684	0.03%
2023/08/29	1	35.20	0	0.00	35.40	1	15,130	0.01%
2023/08/28	1	35.10	0	0.00	35.20	1	15,344	0.01%
2023/08/25	2.3	35.12	0	0.00	35.10	2.3	16,124	0.01%
2023/08/24	4	35.28	1.5	35.40	35.30	2.5	16,441	0.02%
2023/08/23	4	35.38	0	0.00	35.30	4	16,726	0.02%
2023/08/22	4	35.30	7.5	35.37	35.40	-3.5	16,947	-0.02%
2023/08/21	5.5	35.34	1	35.40	35.40	4.5	17,344	0.03%
2023/08/18	13.7	35.25	16	35.18	35.15	-2.3	17,523	-0.01%
2023/08/17	8.3	35.57	1	35.75	35.65	7.3	17,458	0.04%
2023/08/16	11.1	36.16	0	0.00	36.05	11.1	17,488	0.06%
2023/08/15	3.6	36.68	3.1	36.80	36.70	0.5	17,473	0.00%
2023/08/14	6	36.83	0	0.00	36.85	6	17,582	0.03%
2023/08/11	1	37.35	1	37.40	37.40	0	17,637	0.00%
2023/08/10	3.1	36.84	0	0.00	36.85	3.1	17,644	0.02%
2023/08/09	0.1	37.25	1	37.20	37.15	-0.9	17,972	-0.01%
2023/08/08	6	37.20	15	37.17	37.10	-9	18,250	-0.05%
2023/08/07	0	37.55	1.1	37.51	37.65	-1.1	18,384	-0.01%
2023/08/04	0	37.45	4	37.36	37.35	-4	18,438	-0.02%
2023/08/02	11	37.24	5.3	37.23	37.20	5.7	18,846	0.03%
2023/08/01	0	37.57	4.3	37.41	37.55	-4.3	19,015	-0.02%
2023/07/31	0	37.45	2.4	37.44	37.30	-2.4	19,125	-0.01%
2023/07/28	1.1	37.21	1	37.25	37.35	0.1	19,175	0.00%
2023/07/27	1	37.35	2	37.30	37.35	-1	19,620	-0.01%
2023/07/26	0	0.00	1	37.40	37.25	-1	20,584	0.00%
2023/07/25	0	0.00	18	37.30	37.40	-18	20,798	-0.09%
2023/07/24	1	36.10	3	36.72	36.50	-2	20,874	-0.01%
2023/07/21	10	36.26	0	0.00	36.10	10	21,180	0.05%
2023/07/20	2	36.58	2	36.63	36.55	0	21,667	0.00%
2023/07/19	8.1	36.59	3	36.70	36.60	5.1	22,718	0.02%
2023/07/18	12.6	36.67	11	36.72	37.10	1.6	23,504	0.01%
2023/07/17	6.2	36.76	3	36.80	36.75	3.2	23,411	0.01%
2023/07/14	4.4	37.05	4.2	37.05	37.00	0.3	23,348	0.00%
2023/07/13	10.1	36.95	15	36.90	36.80	-5	23,366	-0.02%
2023/07/12	2	36.55	6	36.56	36.60	-4	23,564	-0.02%
2023/07/11	14.3	36.65	1	36.55	36.55	13.3	23,517	0.06%
2023/07/10	10.2	37.01	0	0.00	36.85	10.2	23,394	0.04%
2023/07/07	2.1	36.91	2	37.08	37.30	0.1	23,264	0.00%
2023/07/06	14.3	37.35	1	37.40	37.25	13.3	23,393	0.06%
2023/07/05	5.2	37.88	1.1	37.89	37.80	4.1	23,091	0.02%
2023/07/04	8.4	38.12	2	38.10	38.05	6.4	22,913	0.03%
2023/07/03	1.1	38.20	0.5	38.25	38.25	0.6	22,864	0.00%
2023/06/30	4.1	38.09	0.1	38.20	38.05	4	22,907	0.02%
2023/06/29	0.1	38.15	8	38.26	38.05	-7.9	22,932	-0.03%
2023/06/28	7.2	38.16	0	0.00	38.05	7.2	22,980	0.03%
2023/06/27	0	0.00	0.3	38.55	38.45	-0.3	23,114	0.00%
2023/06/26	1.2	38.79	1	38.80	38.80	0.2	23,371	0.00%
2023/06/21	0	0.00	4	38.40	38.70	-4	23,378	-0.02%
2023/06/20	1.1	38.60	7	38.50	38.55	-6	23,375	-0.03%
2023/06/19	2.3	38.73	11	38.75	38.70	-8.7	23,493	-0.04%
2023/06/16	0	0.00	5.1	38.94	38.70	-5.1	23,472	-0.02%
2023/06/15	4	38.25	33.2	38.28	38.35	-29.2	23,007	-0.13%
2023/06/14	3	38.23	0	0.00	38.35	3	23,330	0.01%
2023/06/13	8	38.14	2	38.15	38.25	6	23,466	0.03%
2023/06/12	4.3	38.24	0	0.00	38.25	4.3	23,491	0.02%
2023/06/09	6	38.36	0	0.00	38.45	6	23,511	0.03%
2023/06/08	5.3	38.55	6	38.60	38.50	-0.7	23,676	0.00%
2023/06/07	3	38.67	3.1	38.79	38.80	-0.1	23,851	0.00%
2023/06/06	1.1	38.71	0.1	38.75	38.80	1.1	24,048	0.00%
2023/06/05	10.5	38.95	7	38.85	38.85	3.5	24,210	0.01%
2023/06/02	3	38.36	17	38.56	38.55	-14	24,023	-0.06%
2023/06/01	19	37.79	2	37.90	37.75	17	23,598	0.07%
2023/05/31	23.1	38.04	6.3	37.99	37.90	16.8	23,504	0.07%
2023/05/30	1.2	37.97	4.5	38.05	38.30	-3.3	22,887	-0.01%
2023/05/29	14.1	37.84	20	37.99	38.15	-5.9	23,178	-0.03%
2023/05/26	6.3	37.74	15	37.80	38.00	-8.8	23,692	-0.04%
2023/05/25	8.5	37.57	0.4	37.70	38.05	8.1	24,133	0.03%
2023/05/24	6.1	37.62	4	37.59	37.85	2.1	23,953	0.01%
2023/05/23	9.3	37.94	5	37.95	37.90	4.3	23,751	0.02%
2023/05/22	4	38.00	5.3	38.23	38.25	-1.3	23,649	-0.01%
2023/05/19	2.3	37.78	0.1	38.00	37.85	2.2	23,556	0.01%
2023/05/18	3.1	37.85	1	37.90	37.85	2.1	23,437	0.01%
2023/05/17	13	37.95	0	0.00	37.90	13	23,453	0.06%
2023/05/16	16.2	37.50	0	0.00	37.75	16.2	23,506	0.07%
2023/05/15	48.6	37.29	4	37.31	37.35	44.6	23,506	0.19%
2023/05/12	17.3	38.11	5	38.05	37.80	12.3	23,276	0.05%
2023/05/11	17.3	38.11	5	38.05	38.20	12.3	23,037	0.05%
2023/05/10	7	38.69	0	0.00	38.85	7	22,849	0.03%
2023/05/09	22.2	38.75	61.1	38.66	38.65	-38.9	22,795	-0.17%
2023/05/08	14.6	39.53	51.5	39.55	39.60	-36.9	22,479	-0.16%
2023/05/05	7	39.22	3	39.30	39.30	4	22,322	0.02%
2023/05/04	10.9	39.68	0	0.00	39.45	10.9	22,305	0.05%
2023/05/03	42.3	39.69	35.5	39.76	39.50	6.8	22,236	0.03%
2023/05/02	41	39.59	24.6	39.93	39.90	16.4	22,048	0.07%
2023/04/28	54	38.87	3	38.78	38.70	51	21,538	0.24%
2023/04/27	4.7	38.94	0	0.00	38.65	4.7	21,481	0.02%
2023/04/26	12	38.98	7.9	38.57	39.10	4.1	21,572	0.02%
2023/04/25	76.8	38.85	21.2	39.30	38.50	55.6	21,693	0.26%
2023/04/24	68	39.42	105.3	39.33	39.55	-37.3	21,265	-0.18%	大賣/
2023/04/21	93.2	38.36	56	38.33	38.30	37.2	20,241	0.18%
2023/04/20	12.1	37.18	0	0.00	37.20	12.1	19,358	0.06%
2023/04/19	3	37.25	12	37.36	37.10	-9	19,409	-0.05%
2023/04/18	64	37.58	5	37.85	37.45	59	19,425	0.30%
2023/04/17	4.5	38.03	25.1	38.01	37.95	-20.6	19,656	-0.10%
2023/04/14	9	37.40	10	37.45	37.55	-1	19,373	-0.01%
2023/04/13	4	37.50	4	37.52	37.55	0	19,387	0.00%
2023/04/12	21	37.59	69	37.69	37.45	-48	19,333	-0.25%
2023/04/11	9	37.46	31	37.47	37.45	-22	19,262	-0.11%
2023/04/10	3.2	36.39	0	0.00	36.60	3.2	19,042	0.02%
2023/04/07	1.1	36.36	0	0.00	36.40	1.1	19,060	0.01%
2023/04/06	7.3	36.28	2	36.40	36.45	5.3	19,160	0.03%
2023/03/31	1	36.45	2	36.43	36.40	-1	19,407	-0.01%
2023/03/30	13.5	36.21	0	0.00	36.20	13.5	20,415	0.07%
2023/03/29	0.5	36.26	0	0.00	36.35	0.5	21,328	0.00%
2023/03/28	23.6	36.31	14.4	36.15	36.20	9.2	22,230	0.04%
2023/03/27	20.5	36.71	4.2	36.72	36.65	16.3	23,097	0.07%
2023/03/24	0	37.46	1.1	37.65	37.60	-1.1	23,872	0.00%
2023/03/23	3	37.28	5	37.35	37.35	-2	23,875	-0.01%
2023/03/22	0	0.00	2	37.35	37.20	-2	23,957	-0.01%
2023/03/21	0	0.00	1	37.05	37.05	-1	24,027	0.00%
2023/03/20	40	36.88	0	0.00	36.90	40	24,042	0.17%
2023/03/17	4.1	36.46	0.5	36.55	36.40	3.6	24,199	0.01%
2023/03/16	9.1	36.53	2	36.83	36.35	7.1	23,908	0.03%
2023/03/15	0	37.28	0	0.00	37.10	0	23,942	0.00%
2023/03/14	7.2	36.65	0	0.00	36.75	7.2	24,037	0.03%
2023/03/13	7	36.53	10.1	36.46	36.75	-3.1	24,266	-0.01%
2023/03/10	14.7	36.71	21	36.70	36.70	-6.3	24,281	-0.03%
2023/03/09	39.4	37.56	2	37.60	37.20	37.4	24,506	0.15%
2023/03/08	4	37.59	6	37.61	37.75	-2	24,873	-0.01%
2023/03/07	2	37.98	4	37.96	37.95	-2	24,885	-0.01%
2023/03/06	0.1	38.10	3	38.02	37.95	-2.9	25,216	-0.01%
2023/03/03	18.3	37.76	0	0.00	37.75	18.3	25,487	0.07%
2023/03/02	2	37.55	2	37.63	37.90	0	25,669	0.00%
2023/03/01	18.3	37.85	5	37.89	37.80	13.3	25,706	0.05%
2023/02/24	2.5	39.17	2.6	39.32	39.15	-0.1	25,338	0.00%
2023/02/23	15	39.54	10.6	39.32	39.50	4.4	24,816	0.02%
2023/02/22	5	37.92	3	38.00	38.05	2	25,159	0.01%
2023/02/21	1	38.20	2	38.20	38.35	-1	26,058	0.00%
2023/02/20	1	38.10	5.2	38.14	38.25	-4.2	26,714	-0.02%
2023/02/17	1	37.31	21	37.65	38.00	-20	27,226	-0.07%
2023/02/16	2	37.58	0	0.00	37.50	2	27,958	0.01%
2023/02/15	11.3	37.53	7.7	37.63	37.55	3.6	28,051	0.01%
2023/02/14	1.2	37.53	4	37.54	37.25	-2.8	27,991	-0.01%
2023/02/13	2.1	36.95	1	37.00	37.00	1.1	27,957	0.00%
2023/02/10	6	36.66	4	36.85	36.85	2	28,096	0.01%
2023/02/09	5.5	36.70	1	36.60	36.60	4.5	28,114	0.02%
2023/02/08	1	36.60	7	36.66	36.75	-6	28,188	-0.02%
2023/02/07	6.3	36.36	3	36.42	36.65	3.3	28,269	0.01%
2023/02/06	2.1	36.11	10	36.05	36.15	-7.9	28,252	-0.03%
2023/02/03	5.2	36.42	0	0.00	36.45	5.2	28,142	0.02%
2023/02/02	4	36.70	2	36.78	36.80	2	28,165	0.01%
2023/02/01	1	36.35	1	36.55	36.75	0	28,193	0.00%
2023/01/31	4	36.56	2	36.63	36.25	2	28,263	0.01%
2023/01/30	5.8	36.70	18	36.99	36.95	-12.2	28,195	-0.04%
2023/01/17	25.4	36.21	27.3	36.09	36.00	-1.9	28,181	-0.01%
2023/01/16	5.4	36.58	18	36.44	36.50	-12.6	28,175	-0.04%
2023/01/13	21	36.10	24	36.03	36.15	-3	27,855	-0.01%
2023/01/12	56	35.33	7.1	35.37	35.40	48.9	27,913	0.18%
2023/01/11	0.5	34.80	9.7	34.70	34.70	-9.2	28,119	-0.03%
2023/01/10	11	34.60	23	34.55	34.60	-12	28,426	-0.04%
2023/01/09	11	34.45	3	34.55	34.60	8	28,943	0.03%
2023/01/06	11	34.42	1	34.25	34.25	10	29,213	0.03%
2023/01/05	4	34.55	15.4	34.43	34.45	-11.4	29,670	-0.04%
2023/01/04	3	33.57	0	0.00	33.50	3	29,498	0.01%
2023/01/03	9.1	33.51	1	33.35	33.50	8.1	29,714	0.03%
2022/12/30	15	33.81	0	0.00	33.65	15	29,735	0.05%
2022/12/29	3.1	33.75	0	0.00	33.70	3.1	29,889	0.01%
2022/12/28	1	34.00	0	0.00	34.30	1	30,140	0.00%
2022/12/27	6	34.38	24.5	34.50	34.30	-18.5	30,373	-0.06%
2022/12/26	22	34.34	0	0.00	34.40	22	30,533	0.07%
2022/12/23	15	34.18	1	34.55	34.05	14	31,062	0.05%
2022/12/22	7.1	34.24	49.2	34.47	34.45	-42.1	31,982	-0.13%
2022/12/21	15	33.83	6	34.01	34.05	9	31,325	0.03%
2022/12/20	4.3	33.76	10	33.71	33.70	-5.7	30,705	-0.02%
2022/12/19	32.2	33.98	3	34.10	33.85	29.2	30,251	0.10%
2022/12/16	4.3	33.10	2	33.15	34.60	2.3	29,428	0.01%
2022/12/15	1.1	33.41	5	33.50	33.55	-3.9	28,860	-0.01%
2022/12/14	7.1	33.57	10	33.55	33.50	-2.9	29,170	-0.01%
2022/12/13	4	33.70	31	33.91	33.70	-27	29,231	-0.09%
2022/12/12	0	0.00	30	33.70	33.85	-30	29,198	-0.10%
2022/12/09	5	33.80	6	33.75	33.70	-1	29,684	0.00%
2022/12/08	5.1	33.16	0	0.00	33.20	5.1	29,675	0.02%
2022/12/07	2.8	33.25	1	33.35	33.35	1.8	29,677	0.01%
2022/12/06	4.6	33.47	0	0.00	33.30	4.6	29,698	0.02%
2022/12/05	6	33.41	5	33.80	33.70	1	29,562	0.00%
2022/12/02	8	33.68	0	0.00	33.65	8	29,249	0.03%
2022/12/01	18	34.00	23	34.05	34.05	-5	29,193	-0.02%
2022/11/30	8	33.70	6	33.69	33.90	2	29,003	0.01%
2022/11/29	2	33.05	7	33.29	33.55	-5	28,619	-0.02%
2022/11/28	12.1	32.95	0	0.00	33.00	12.1	28,640	0.04%
2022/11/25	0	0.00	23	33.40	33.55	-23	28,428	-0.08%
2022/11/24	2	32.85	41	32.85	33.20	-39	28,273	-0.14%
2022/11/23	3	32.65	1	32.90	32.70	2	28,055	0.01%
2022/11/22	7.8	32.63	0.2	32.80	32.65	7.6	27,954	0.03%
2022/11/21	2.1	32.88	8	32.81	32.85	-6	27,730	-0.02%
2022/11/18	34.7	33.43	4	33.65	33.30	30.7	27,498	0.11%
2022/11/17	15.1	34.12	29	34.10	34.25	-13.9	26,542	-0.05%
2022/11/16	37.1	33.35	1	33.10	32.90	36.1	25,556	0.14%
2022/11/15	36	33.48	21	33.83	33.85	15	24,950	0.06%
2022/11/14	9.1	33.58	30	32.95	34.15	-20.9	24,375	-0.09%
2022/11/11	3	32.13	10.2	32.10	32.15	-7.2	23,576	-0.03%
2022/11/10	2.7	31.89	0	0.00	31.70	2.7	23,483	0.01%
2022/11/09	14.1	31.92	2.1	31.98	31.90	12	23,444	0.05%
2022/11/08	8.3	31.70	8	31.51	31.65	0.3	23,282	0.00%
2022/11/07	14	30.69	0.3	31.10	31.00	13.7	23,106	0.06%
2022/11/04	4.1	30.29	0.1	30.30	30.45	4	23,191	0.02%
2022/11/03	15.2	30.26	0	0.00	30.30	15.2	23,144	0.07%
2022/11/02	7	30.71	1	30.75	30.75	6	23,105	0.03%
2022/11/01	4	30.64	0	0.00	30.65	4	23,119	0.02%
2022/10/31	7	30.53	5	30.41	30.25	2	23,108	0.01%
2022/10/28	21.3	30.75	0	0.00	30.50	21.3	23,119	0.09%
2022/10/27	1.8	31.01	0	0.00	30.85	1.8	23,111	0.01%
2022/10/26	4.7	30.07	2	30.35	30.30	2.7	23,119	0.01%
2022/10/25	23.5	29.98	1.2	30.00	29.90	22.3	23,077	0.10%
2022/10/24	16.1	30.81	0	0.00	30.60	16.1	22,682	0.07%
2022/10/21	11.3	30.99	1	31.15	31.00	10.3	22,562	0.05%
2022/10/20	14	30.85	2	30.90	30.90	12	22,518	0.05%
2022/10/19	2	31.63	4	31.85	31.60	-2	22,012	-0.01%
2022/10/18	25.4	31.59	0	0.00	31.45	25.4	21,608	0.12%
2022/10/17	16.1	31.64	1	31.85	31.70	15.1	21,593	0.07%
2022/10/14	38.2	32.61	16	32.51	32.40	22.1	21,633	0.10%
2022/10/13	21.9	32.76	4.1	32.95	32.65	17.9	21,544	0.08%
2022/10/12	3.1	33.80	0.1	33.90	33.75	3	21,287	0.01%
2022/10/11	3.1	33.77	2	34.10	33.80	1.1	21,345	0.00%
2022/10/07	11	34.36	26.1	34.25	34.25	-15	21,291	-0.07%
2022/10/05	6.1	34.23	1	34.35	34.15	5.1	21,277	0.02%
2022/10/04	19.2	33.86	24	33.87	33.85	-4.8	21,025	-0.02%
2022/10/03	30.2	33.70	0	0.00	33.65	30.2	20,773	0.15%
2022/09/30	331.1	33.79	317.6	33.91	33.80	13.5	20,658	0.07%	大買/大賣/
2022/09/29	26.1	34.22	3	34.25	34.15	23.1	20,144	0.11%
2022/09/28	10.9	35.22	151	35.15	34.90	-140.1	19,056	-0.74%	大賣/鉅額交易
2022/09/27	55.4	35.80	5.2	35.91	35.80	50.2	18,789	0.27%
2022/09/26	43.2	36.17	1.2	36.02	35.85	42	18,599	0.23%
2022/09/23	23.5	37.07	1.1	37.06	37.00	22.4	18,381	0.12%
2022/09/22	116.1	37.49	0	0.00	37.55	116.1	18,250	0.64%	大買/鉅額交易
2022/09/21	7.6	38.20	16	38.20	38.10	-8.4	17,880	-0.05%
2022/09/20	4.3	38.81	0	0.00	38.55	4.3	17,513	0.02%
2022/09/19	9.3	38.90	6	38.85	38.80	3.3	17,397	0.02%
2022/09/16	19.2	38.82	7	38.81	38.60	12.2	17,332	0.07%
2022/09/15	8.4	39.51	0	0.00	39.55	8.4	16,939	0.05%
2022/09/14	14	39.63	52.1	39.50	39.65	-38.1	16,875	-0.23%
2022/09/13	1	39.75	6	39.90	39.90	-5	16,925	-0.03%
2022/09/12	11	39.93	11.1	39.93	39.80	-0.1	16,977	0.00%
2022/09/08	8	39.71	0	0.00	39.85	8	17,321	0.05%
2022/09/07	3.3	39.65	1	39.70	39.70	2.3	17,462	0.01%
2022/09/06	18.3	39.75	8	39.61	39.85	10.3	17,501	0.06%
2022/09/05	1	39.00	2.4	38.87	39.10	-1.4	17,483	-0.01%
2022/09/02	4	38.50	6	38.52	38.50	-2	17,570	-0.01%
2022/09/01	11	38.90	0	0.00	38.90	11	17,325	0.06%
2022/08/31	1	39.20	0	0.00	39.30	1	17,158	0.01%
2022/08/30	4.1	39.17	5	39.20	39.25	-0.9	17,048	-0.01%
2022/08/29	4	39.06	1	39.10	39.35	3	17,169	0.02%
2022/08/26	4.1	39.52	6.5	39.56	39.65	-2.4	17,183	-0.01%
2022/08/25	56.6	39.30	9.2	39.40	39.55	47.4	17,263	0.27%
2022/08/24	1	39.10	1	39.30	39.25	0	17,398	0.00%
2022/08/23	5	39.17	0	0.00	39.35	5	17,816	0.03%
2022/08/22	1.4	39.14	1	39.10	39.65	0.4	17,936	0.00%
2022/08/19	1.1	39.38	4	39.40	39.45	-2.9	18,065	-0.02%
2022/08/18	4	39.65	2	39.68	39.80	2	18,153	0.01%
2022/08/17	1	39.35	1	39.50	40.00	0	18,215	0.00%
2022/08/16	3.2	39.28	0	0.00	39.35	3.2	18,244	0.02%
2022/08/15	8	39.13	4	39.28	39.30	4	18,314	0.02%
2022/08/12	6	39.24	0	0.00	39.30	6	18,719	0.03%
2022/08/11	4	39.30	9	38.99	39.35	-5	18,846	-0.03%
2022/08/10	1	38.65	0.7	38.65	38.75	0.3	18,945	0.00%
2022/08/09	5.1	38.29	1	38.75	38.75	4	19,108	0.02%
2022/08/08	7.1	38.55	2	38.70	38.70	5.1	19,258	0.03%
2022/08/05	6.1	38.85	3	38.95	38.85	3.1	19,436	0.02%
2022/08/04	10.2	38.76	1	38.90	38.75	9.2	19,943	0.05%
2022/08/03	0.1	39.00	9.1	38.90	39.10	-9	20,186	-0.04%
2022/08/02	5	39.12	5	39.16	39.15	0	20,245	0.00%
2022/08/01	4	38.83	4	39.24	39.50	0	20,243	0.00%
2022/07/29	3	38.58	7	38.50	38.75	-4	20,205	-0.02%
2022/07/28	7.1	38.11	0	0.00	38.20	7.1	20,134	0.04%
2022/07/27	3.1	37.84	0	0.00	37.85	3.1	20,075	0.02%
2022/07/26	1	37.85	0	0.00	37.80	1	20,246	0.00%
2022/07/25	3	37.85	0	0.00	37.85	3	20,320	0.01%
2022/07/22	23.1	37.70	0	0.00	37.70	23.1	20,389	0.11%
2022/07/21	16.4	37.94	6	37.98	38.05	10.4	20,196	0.05%
2022/07/20	4.2	41.59	2	41.80	41.60	2.2	19,656	0.01%
2022/07/19	0.3	41.12	9	41.33	41.65	-8.7	19,510	-0.04%
2022/07/18	4.1	40.32	0.1	40.45	40.70	4	19,267	0.02%
2022/07/15	6	40.86	0	0.00	40.50	6	19,169	0.03%
2022/07/14	2.1	41.80	1	41.80	41.70	1.1	19,107	0.01%
2022/07/13	2.6	41.76	6	41.93	41.80	-3.4	19,230	-0.02%
2022/07/12	7	40.95	1	40.75	41.00	6	19,337	0.03%
2022/07/11	0	0.00	1	41.00	41.10	-1	19,484	-0.01%
2022/07/08	3.1	40.71	0	0.00	40.80	3.1	19,573	0.02%
2022/07/07	0	0.00	8	40.87	40.90	-8	19,674	-0.04%
2022/07/06	11.1	40.61	0	0.00	40.00	11.1	20,055	0.06%
2022/07/05	0.1	40.85	0	0.00	40.75	0.1	19,967	0.00%
2022/07/04	4	40.15	2	40.10	40.00	2	19,809	0.01%
2022/07/01	5	40.54	22	40.39	40.35	-17	19,681	-0.09%
2022/06/30	11	39.57	9	39.42	39.50	2	19,421	0.01%
2022/06/29	1.2	39.52	0	0.00	39.55	1.2	19,227	0.01%
2022/06/28	5.1	39.66	0	0.00	39.60	5.1	19,218	0.03%
2022/06/27	2	39.88	11.2	40.19	39.80	-9.2	19,203	-0.05%
2022/06/24	1.5	39.48	2	39.48	39.50	-0.5	19,070	0.00%
2022/06/23	12	39.09	0	0.00	39.00	12	18,963	0.06%
2022/06/22	6	39.61	2	39.73	39.50	4	18,809	0.02%
2022/06/21	37	39.11	10	39.45	39.45	27	18,775	0.14%
2022/06/20	10	38.91	3	39.20	38.85	7	18,695	0.04%
2022/06/17	15.2	39.68	4	39.63	39.60	11.2	18,440	0.06%
2022/06/16	18.1	40.06	0	0.00	40.00	18.1	18,279	0.10%
2022/06/15	9.1	40.11	0	0.00	40.05	9.1	18,452	0.05%
2022/06/14	22	40.18	0	0.00	40.10	22	18,363	0.12%
2022/06/13	27.3	40.84	9	40.74	40.80	18.3	18,122	0.10%
2022/06/10	4.5	41.46	0	0.00	41.40	4.5	17,840	0.03%
2022/06/09	3.2	41.62	0	0.00	41.55	3.2	17,831	0.02%
2022/06/08	3.2	41.60	12	41.80	41.75	-8.8	17,785	-0.05%
2022/06/07	17	41.48	1	41.45	41.35	16	17,736	0.09%
2022/06/06	11	41.56	4	41.50	41.55	7	17,502	0.04%
2022/06/02	6.3	41.74	0	0.00	41.70	6.3	17,511	0.04%
2022/06/01	11	42.29	4	42.33	42.10	7	17,534	0.04%
2022/05/31	1.1	42.63	3	42.75	42.60	-1.9	17,391	-0.01%
2022/05/30	1	42.85	1	42.90	42.80	0	16,918	0.00%
2022/05/27	4.2	42.01	1	42.20	42.20	3.2	16,696	0.02%
2022/05/26	31.3	42.22	0	0.00	41.70	31.3	16,596	0.19%
2022/05/25	11.1	41.69	4	41.54	41.65	7.1	16,538	0.04%
2022/05/24	3.5	41.23	0	0.00	41.20	3.5	16,462	0.02%
2022/05/23	5	41.35	3	41.25	41.20	2	16,294	0.01%
2022/05/20	1	41.15	6.1	41.59	41.15	-5.1	16,186	-0.03%
2022/05/19	2.3	41.18	3.5	41.17	41.10	-1.2	15,717	-0.01%
2022/05/18	0.2	41.35	0	0.00	41.60	0.2	15,532	0.00%
2022/05/16	3.1	41.07	1.1	41.23	41.25	2	15,019	0.01%
2022/05/13	5.3	41.50	0	0.00	41.60	5.3	14,715	0.04%
2022/05/12	35.5	41.38	17.2	41.19	40.80	18.3	14,482	0.13%
2022/05/11	19.5	42.66	0	0.00	42.65	19.5	13,898	0.14%
2022/05/10	21.1	43.85	0	0.00	43.85	21.1	13,469	0.16%
2022/05/09	10.4	44.41	12	44.35	44.25	-1.7	13,279	-0.01%
2022/05/06	40.1	45.12	0	0.00	45.10	40.1	13,113	0.31%
2022/05/05	5	45.66	0	0.00	45.60	5	13,152	0.04%
2022/05/04	1	45.30	0	45.55	45.50	1	13,127	0.01%
2022/05/03	24.3	45.50	2.5	45.49	45.35	21.8	13,228	0.16%
2022/04/29	4.1	45.99	0	0.00	45.90	4.1	12,942	0.03%
2022/04/28	3	45.93	0	0.00	46.10	3	12,785	0.02%
2022/04/27	12.1	45.85	1	45.90	45.80	11.1	12,580	0.09%
2022/04/26	1.1	46.17	0	0.00	46.20	1.1	12,312	0.01%
2022/04/25	6.2	46.11	1	46.20	46.10	5.2	12,241	0.04%
2022/04/22	13	46.52	1	46.50	46.55	12	12,099	0.10%
2022/04/21	4.7	46.75	0	0.00	46.80	4.7	12,074	0.04%
2022/04/20	5	46.47	0	0.00	46.60	5	12,063	0.04%
2022/04/19	21.5	46.35	0.5	46.60	46.35	21	11,970	0.18%
2022/04/18	22	46.86	0.5	46.60	46.50	21.5	11,843	0.18%
2022/04/15	19.1	47.17	0	0.00	47.10	19.1	11,628	0.16%
2022/04/14	6	47.81	0	0.00	47.70	6	11,442	0.05%
2022/04/13	8	47.99	27	48.14	48.00	-19	11,348	-0.17%
2022/04/12	17.4	48.03	4	48.28	48.00	13.4	11,175	0.12%
2022/04/08	0	0.00	0.5	49.76	49.80	-0.5	10,837	0.00%
2022/04/07	0	49.70	1	49.55	49.55	-1	10,806	-0.01%
2022/04/06	0.1	49.85	2	49.78	50.20	-1.9	10,709	-0.02%
2022/04/01	0	0.00	2	49.80	49.75	-2	10,657	-0.02%
2022/03/31	3.7	49.97	1	50.00	49.90	2.7	10,588	0.03%
2022/03/30	2	49.70	2	49.80	49.85	0	10,436	0.00%
2022/03/29	0.4	49.79	4.1	49.85	49.80	-3.7	10,432	-0.04%
2022/03/28	1.1	49.25	2	49.65	49.70	-0.9	10,389	-0.01%
2022/03/25	26.1	49.61	1	49.60	49.70	25.1	10,342	0.24%
2022/03/24	1.4	49.85	2	49.93	49.95	-0.6	10,385	-0.01%
2022/03/23	4	49.55	2	49.60	49.65	2	10,460	0.02%
2022/03/22	1.3	49.42	3	49.58	49.70	-1.7	10,377	-0.02%
2022/03/21	7.1	49.11	12.2	49.61	49.75	-5	10,380	-0.05%
2022/03/18	37.5	48.82	21	48.89	48.95	16.5	10,135	0.16%
2022/03/17	0	47.95	5.3	48.05	48.00	-5.2	9,745	-0.05%
2022/03/16	1	47.90	1.5	47.78	47.85	-0.5	9,630	-0.01%
2022/03/15	22.5	47.82	3	47.77	47.95	19.5	9,597	0.20%
2022/03/14	0	0.00	24.1	47.58	47.55	-24.1	9,592	-0.25%
2022/03/11	2	47.50	1	47.45	47.45	1	9,676	0.01%
2022/03/10	5	47.41	0	0.00	47.60	5	9,818	0.05%
2022/03/09	0	47.20	0	0.00	47.25	0	9,901	0.00%
2022/03/08	9.3	46.92	30	46.95	46.95	-20.7	10,051	-0.21%
2022/03/07	2.6	47.09	3	46.95	47.10	-0.4	10,059	0.00%
2022/03/04	1	47.70	0.1	47.95	47.65	0.9	10,340	0.01%
2022/03/03	2.5	47.89	5.1	47.95	48.05	-2.6	10,465	-0.02%
2022/03/02	0.1	47.75	21	47.93	48.00	-20.9	10,752	-0.19%
2022/03/01	1.1	47.60	5.1	47.80	47.80	-4	10,862	-0.04%
2022/02/25	3.1	47.07	0	0.00	47.35	3.1	10,955	0.03%
2022/02/24	14.1	47.33	0	0.00	47.30	14.1	10,884	0.13%
2022/02/23	1	47.50	3	47.70	47.65	-2	10,872	-0.02%
2022/02/22	0	0.00	1	47.60	47.70	-1	10,974	-0.01%
2022/02/21	6.1	47.45	6.1	47.60	47.60	0	10,977	0.00%
2022/02/18	35	47.30	0	0.00	47.45	35	11,056	0.32%
2022/02/17	0	47.35	11	47.50	47.45	-11	11,143	-0.10%
2022/02/16	2	47.03	3	47.12	47.00	-1	11,199	-0.01%
2022/02/15	1	47.00	0	0.00	47.00	1	11,255	0.01%
2022/02/14	1	47.00	3	47.03	47.15	-2	11,341	-0.02%
2022/02/10	8	47.16	6	47.26	47.55	2	11,361	0.02%
2022/02/09	1	47.00	0.1	47.35	47.30	1	11,433	0.01%
2022/02/08	2	47.00	0	0.00	46.95	2	11,535	0.02%
2022/02/07	3.1	46.31	16	46.90	47.10	-12.9	11,491	-0.11%
2022/01/26	1	46.90	0.1	47.05	46.85	1	11,314	0.01%
2022/01/25	4.1	46.71	10	46.75	46.80	-5.9	11,349	-0.05%
2022/01/24	1	47.15	0	0.00	47.15	1	11,222	0.01%
2022/01/21	1	47.25	0	0.00	47.40	1	11,339	0.01%
2022/01/19	1	47.60	6.6	47.59	47.60	-5.6	11,341	-0.05%
2022/01/18	14	47.50	0	0.00	47.75	14	11,490	0.12%
2022/01/17	2	47.45	0	0.00	47.60	2	11,598	0.02%
2022/01/14	7	47.52	0	0.00	47.60	7	11,605	0.06%
2022/01/13	2.4	47.63	3	47.63	47.95	-0.6	11,826	-0.01%
2022/01/12	2	47.23	1	47.30	47.50	1	12,070	0.01%
2022/01/11	0	0.00	1	47.15	47.50	-1	12,310	-0.01%
2022/01/10	2.1	47.17	0	0.00	47.30	2.1	12,274	0.02%
2022/01/07	1.1	47.26	2	47.40	47.45	-0.9	12,237	-0.01%
2022/01/06	0	0.00	0.8	47.35	47.60	-0.8	12,219	-0.01%
2022/01/05	3	47.17	1	47.10	47.15	2	12,240	0.02%
2022/01/04	3.1	47.19	0	0.00	47.30	3.1	12,299	0.03%
2022/01/03	2	47.80	1	48.00	47.45	1	12,196	0.01%
2021/12/30	0	0.00	1	48.10	48.00	-1	12,155	-0.01%
2021/12/29	0	0.00	1	48.15	48.15	-1	12,270	-0.01%
2021/12/27	0	0.00	4	48.05	48.10	-4	12,448	-0.03%
2021/12/24	0	0.00	1	47.89	47.90	-1	12,692	-0.01%
2021/12/23	2	47.55	1.2	47.68	47.70	0.8	12,853	0.01%
2021/12/22	1	47.30	0	0.00	47.40	1	12,914	0.01%
2021/12/20	1	47.20	0	0.00	47.40	1	13,199	0.01%
2021/12/17	1	47.30	41	47.57	47.45	-40	13,236	-0.30%
2021/12/16	30	46.95	0	0.00	46.90	30	13,161	0.23%
2021/12/15	1	47.00	0	0.00	46.95	1	13,398	0.01%
2021/12/14	2	47.20	0	0.00	47.00	2	13,527	0.01%
2021/12/13	0	0.00	0.5	47.40	47.10	-0.5	13,762	0.00%
2021/12/09	1	47.35	1	47.75	47.40	0	14,718	0.00%
2021/12/08	1	47.50	5	47.75	47.70	-4	15,007	-0.03%
2021/12/07	1.3	47.07	0	0.00	47.55	1.3	15,100	0.01%
2021/12/06	4	47.08	3	47.17	47.30	1	15,059	0.01%
2021/12/03	6.1	46.46	5	46.45	46.40	1.1	15,012	0.01%
2021/12/02	35.1	46.44	0.2	46.75	46.30	35	14,910	0.23%
2021/11/30	3	46.90	0	0.00	46.00	3	14,816	0.02%
2021/11/29	1	46.30	2.1	46.08	46.50	-1.1	14,386	-0.01%
2021/11/26	1	46.55	1	46.50	46.50	0	14,324	0.00%
2021/11/25	7.1	47.21	1	47.10	47.15	6.1	14,217	0.04%
2021/11/24	3.5	47.47	1	47.40	47.45	2.5	14,124	0.02%
2021/11/23	3.4	47.82	0	0.00	47.80	3.4	13,953	0.02%
2021/11/22	9	47.92	0	0.00	47.90	9	13,999	0.06%
2021/11/19	3.1	48.15	6	48.24	48.30	-2.9	13,936	-0.02%
2021/11/18	9	48.31	0	0.00	48.30	9	13,882	0.06%
2021/11/17	3	48.42	6	48.36	48.55	-3	13,875	-0.02%
2021/11/16	2	48.55	4	48.54	48.65	-2	13,977	-0.01%
2021/11/15	55	48.55	17	48.40	48.60	38	14,174	0.27%
2021/11/12	2	48.53	1.1	48.47	48.70	1	14,358	0.01%
2021/11/11	1.6	48.68	0.9	48.80	48.80	0.7	14,578	0.00%
2021/11/10	3.4	48.49	0	0.00	48.70	3.4	14,843	0.02%
2021/11/09	1	48.60	10	49.00	48.80	-9	15,088	-0.06%
2021/11/08	0.4	48.80	29	48.78	48.95	-28.6	16,197	-0.18%
2021/11/05	1.4	48.03	0	0.00	48.15	1.4	16,989	0.01%
2021/11/04	34.1	48.15	4	48.09	48.10	30.1	17,324	0.17%
2021/11/03	5.3	48.12	9	48.13	48.15	-3.7	17,764	-0.02%
2021/11/02	3	48.35	5	48.50	48.15	-2	18,197	-0.01%
2021/11/01	3	48.15	0	0.00	48.25	3	18,674	0.02%
2021/10/29	2	48.40	0	0.00	48.25	2	18,923	0.01%
2021/10/28	4	48.50	0	0.00	48.50	4	19,472	0.02%
2021/10/27	0	48.60	0	0.00	48.35	0	19,594	0.00%
2021/10/25	2	48.30	0	0.00	48.25	2	19,726	0.01%
2021/10/22	3	48.80	0	0.00	48.80	3	20,089	0.01%
2021/10/21	4.5	48.42	0	0.00	48.75	4.5	20,240	0.02%
2021/10/20	15.1	48.53	3	48.20	48.35	12.1	20,272	0.06%
2021/10/19	16.1	49.28	5	49.45	49.10	11.1	20,369	0.05%
2021/10/18	2.1	49.99	0.3	50.20	49.80	1.8	20,223	0.01%
2021/10/15	3	49.85	0	0.00	50.10	3	20,486	0.01%
2021/10/14	11	49.95	0	0.00	49.90	11	20,492	0.05%
2021/10/13	2.1	50.22	6	50.62	50.50	-3.9	20,515	-0.02%
2021/10/12	0.6	50.30	0	0.00	50.20	0.6	20,491	0.00%
2021/10/08	6.2	50.30	0	0.00	50.40	6.2	20,467	0.03%
2021/10/07	0	0.00	1	50.20	50.40	-1	20,717	0.00%
2021/10/06	14	49.86	5	50.00	49.90	9	20,940	0.04%
2021/10/05	2	49.70	3	50.18	50.30	-1	21,193	0.00%
2021/10/04	5	50.08	1	50.00	50.00	4	21,654	0.02%
2021/10/01	15.3	50.22	6	49.95	50.20	9.3	22,316	0.04%
2021/09/30	0	0.00	2	51.00	51.00	-2	22,380	-0.01%
2021/09/29	1.1	50.42	25	50.70	50.60	-23.9	22,519	-0.11%
2021/09/28	3.2	50.41	4	50.80	51.00	-0.8	22,713	0.00%
2021/09/27	10.1	51.00	1	50.80	51.10	9.1	22,761	0.04%
2021/09/24	2	51.20	4	51.53	51.30	-2	22,881	-0.01%
2021/09/23	1	51.00	1	51.00	51.20	0	22,886	0.00%
2021/09/22	21.2	49.76	25.1	50.39	50.70	-3.9	22,838	-0.02%
2021/09/17	2.1	50.93	20	51.10	50.70	-17.9	22,742	-0.08%
2021/09/16	0.1	51.00	32	51.37	51.70	-31.9	22,693	-0.14%
2021/09/15	0.1	51.20	3	51.20	51.20	-2.9	22,526	-0.01%
2021/09/14	1	51.20	49.2	51.27	51.40	-48.2	22,421	-0.21%
2021/09/13	14.2	49.17	51	49.80	50.10	-36.8	21,802	-0.17%
2021/09/10	0.2	48.50	8	48.80	49.00	-7.8	21,700	-0.04%
2021/09/09	3.3	47.98	6	47.87	48.20	-2.7	21,833	-0.01%
2021/09/08	1.1	48.60	6	48.68	48.55	-4.9	21,908	-0.02%
2021/09/07	0	0.00	8.1	48.86	48.75	-8.1	21,992	-0.04%
2021/09/06	7	48.91	3	48.95	48.80	4	22,010	0.02%
2021/09/03	4	47.95	2	48.15	48.50	2	21,935	0.01%
2021/09/02	2.2	47.99	6	47.92	47.90	-3.8	21,889	-0.02%
2021/09/01	3.1	48.23	3	48.10	48.40	0.1	21,952	0.00%
2021/08/31	1	47.50	2	47.80	48.45	-1	21,850	0.00%
2021/08/30	1	47.20	1	47.30	47.60	0	21,749	0.00%
2021/08/27	1	47.45	4	47.45	47.45	-3	21,802	-0.01%
2021/08/26	8.1	46.91	0	0.00	46.95	8.1	22,042	0.04%
2021/08/25	1.1	47.11	1.1	46.98	47.20	0	22,198	0.00%
2021/08/24	14	46.52	1	46.70	46.75	13	22,216	0.06%
2021/08/23	1	46.80	0	0.00	46.80	1	22,436	0.00%
2021/08/20	2.1	46.01	1	46.50	46.15	1.1	22,539	0.01%
2021/08/19	7.1	46.46	5	46.25	46.20	2.1	22,907	0.01%
2021/08/18	3	46.83	0.5	47.15	47.25	2.5	22,789	0.01%
2021/08/17	14.3	47.39	12.1	47.58	47.30	2.2	22,621	0.01%
2021/08/16	6.2	47.94	6	47.86	47.95	0.2	22,465	0.00%
2021/08/13	4.6	48.43	2	48.43	48.40	2.6	22,509	0.01%
2021/08/12	29.8	46.62	21	46.68	47.60	8.8	22,621	0.04%
2021/08/11	34.2	51.09	3	51.07	51.10	31.2	21,868	0.14%
2021/08/10	7	51.80	2	51.90	51.90	5	21,421	0.02%
2021/08/09	27.4	52.11	0.3	52.00	52.40	27.1	21,726	0.12%
2021/08/06	2	52.60	0	0.00	52.90	2	21,805	0.01%
2021/08/05	12.2	53.09	1.2	52.80	52.70	11	22,168	0.05%
2021/08/04	17	54.02	3	54.27	53.80	14	23,135	0.06%
2021/08/03	5	53.80	17	53.50	53.90	-12	23,671	-0.05%
2021/08/02	0	0.00	1	52.70	52.80	-1	23,444	0.00%
2021/07/30	1.5	52.80	1	52.70	52.60	0.5	23,936	0.00%
2021/07/29	2	52.45	20	52.73	52.90	-18	24,450	-0.07%
2021/07/28	5.4	52.25	10	52.68	52.40	-4.6	24,837	-0.02%
2021/07/27	25	52.61	0	0.00	53.00	25	25,536	0.10%
2021/07/26	3	53.23	24	53.61	53.20	-21	26,205	-0.08%
2021/07/23	0.4	53.00	36	52.76	53.00	-35.6	26,532	-0.13%
2021/07/22	8	52.15	1	52.10	52.10	7	26,663	0.03%
2021/07/21	11	51.85	2	52.30	51.80	9	27,077	0.03%
2021/07/20	0.1	51.70	2	51.60	51.70	-1.9	27,984	-0.01%
2021/07/19	0.1	51.70	1	51.60	52.00	-0.9	29,485	0.00%
2021/07/16	3	51.43	0.4	51.50	51.50	2.6	32,699	0.01%
2021/07/15	4	51.52	0	0.00	51.60	4	34,817	0.01%
2021/07/14	3	51.34	3	51.30	51.50	0	36,177	0.00%
2021/07/13	1	51.90	1	51.90	51.90	0	36,859	0.00%
2021/07/12	1	51.90	2.9	52.06	52.20	-1.9	37,265	0.00%
2021/07/09	20.6	52.09	0.7	52.10	52.00	19.9	37,473	0.05%
2021/07/08	12.4	51.68	30	52.48	52.80	-17.6	37,291	-0.05%
2021/07/07	9	51.11	8	51.20	51.30	1	36,928	0.00%
2021/07/06	7	50.96	3.1	51.16	51.20	3.9	36,823	0.01%
2021/07/05	43.1	50.60	0	0.00	50.60	43.1	36,751	0.12%
2021/07/02	13	50.52	6	50.62	50.50	7	36,605	0.02%
2021/07/01	4	50.60	2	50.60	50.60	2	36,533	0.01%
2021/06/30	6	51.00	0	0.00	51.00	6	36,744	0.02%
2021/06/29	1	51.20	0	51.20	51.20	1	36,788	0.00%
2021/06/28	5	51.00	0	0.00	51.10	5	36,966	0.01%
2021/06/24	1	51.00	1	51.00	51.10	0	37,241	0.00%
2021/06/23	7	50.70	2.1	51.00	51.00	4.9	37,676	0.01%
2021/06/22	5.5	50.84	4	51.10	50.90	1.5	37,792	0.00%
2021/06/21	4.3	50.65	7	50.80	50.70	-2.7	37,889	-0.01%
2021/06/18	11.1	51.02	0	0.00	51.00	11.1	38,189	0.03%
2021/06/17	0.1	51.67	0	0.00	51.50	0.1	39,486	0.00%
2021/06/16	0	0.00	2	51.80	51.90	-2	39,623	-0.01%
2021/06/15	1	51.10	12	51.10	51.30	-11	39,581	-0.03%
2021/06/11	11	51.30	3	51.23	51.40	8	39,636	0.02%
2021/06/09	12	50.94	2	50.95	51.30	10	39,925	0.03%
2021/06/08	0	51.40	16.6	51.26	51.40	-16.6	40,039	-0.04%
2021/06/07	11.1	51.17	12	51.60	51.50	-0.9	40,264	0.00%
2021/06/04	26	51.93	8.1	51.80	51.90	17.9	40,452	0.04%
2021/06/03	1	52.10	41	51.93	52.30	-40	40,659	-0.10%
2021/06/02	6	51.50	8	51.66	52.00	-2	40,510	0.00%
2021/06/01	2	51.40	13	51.38	51.50	-11	40,290	-0.03%
2021/05/31	15	51.40	6	51.15	51.60	9	40,457	0.02%
2021/05/28	2	50.50	14	50.46	50.60	-12	40,331	-0.03%
2021/05/27	27.1	50.05	1	50.30	50.30	26.1	40,411	0.06%
2021/05/26	8.2	50.79	31	50.81	50.70	-22.8	40,254	-0.06%
2021/05/25	5	51.10	5	51.20	51.10	0	40,193	0.00%
2021/05/24	1	51.10	7	51.20	51.30	-6	40,233	-0.01%
2021/05/21	7	51.89	6	52.68	51.20	1	40,408	0.00%
2021/05/20	35	51.06	9.4	50.66	50.80	25.6	40,310	0.06%
2021/05/19	6	49.55	38	50.09	50.50	-32	40,085	-0.08%
2021/05/18	18.3	49.56	7	49.93	50.00	11.3	39,915	0.03%
2021/05/17	30.5	48.06	14	48.09	47.90	16.5	39,776	0.04%
2021/05/14	44	49.85	33	49.98	49.60	11	39,121	0.03%
2021/05/13	29.1	49.07	115	49.44	49.20	-85.9	38,782	-0.22%	大賣/
2021/05/12	68.2	49.74	39	49.42	49.60	29.2	38,261	0.08%
2021/05/11	29.7	51.97	61	52.42	51.60	-31.3	36,972	-0.08%
2021/05/10	1.2	52.85	19.1	52.72	52.90	-17.9	36,241	-0.05%
2021/05/07	98	52.10	42	52.29	52.30	56	36,059	0.16%
2021/05/06	60	51.88	6.7	51.89	53.00	53.3	35,706	0.15%
2021/05/05	43.1	50.97	6	51.03	50.80	37.1	35,241	0.11%
2021/05/04	25.8	50.11	5	50.57	50.20	20.8	35,127	0.06%
2021/05/03	32.3	51.03	53.1	51.43	51.20	-20.8	34,169	-0.06%
2021/04/29	56.2	52.36	0	0.00	52.10	56.2	33,664	0.17%
2021/04/28	26.1	52.30	12	52.90	53.20	14.1	33,224	0.04%
2021/04/27	23.1	52.70	1	53.10	52.70	22.1	33,106	0.07%
2021/04/26	41.8	53.09	148	53.01	53.10	-106.2	32,617	-0.33%	大賣/鉅額交易
2021/04/23	49	52.73	24	52.64	53.00	25	31,717	0.08%
2021/04/22	171.9	56.51	57.3	55.17	54.10	114.7	30,558	0.38%	大買/鉅額交易
2021/04/21	48	53.05	67.8	54.38	55.70	-19.8	27,491	-0.07%
2021/04/20	57.3	52.75	18	52.91	52.00	39.3	25,459	0.15%
2021/04/19	30.1	49.94	5	50.17	50.40	25.1	24,106	0.10%
2021/04/16	13	47.92	73	48.60	49.00	-60	23,301	-0.26%
2021/04/15	29	47.30	39.2	47.97	47.90	-10.2	22,795	-0.04%
2021/04/14	28	47.11	21	46.89	47.00	7	22,494	0.03%
2021/04/13	7.1	47.38	14.6	47.11	47.20	-7.5	22,362	-0.03%
2021/04/12	3	46.80	0	0.00	46.85	3	22,111	0.01%
2021/04/09	28	46.79	32	46.91	46.70	-4	22,041	-0.02%
2021/04/08	11.1	46.78	8	46.86	46.90	3.1	21,910	0.01%
2021/04/07	13.4	46.76	0	0.00	46.80	13.4	21,820	0.06%
2021/04/06	18.1	46.68	3	46.80	46.85	15.1	21,761	0.07%
2021/04/01	2	46.68	28.2	46.70	46.70	-26.2	21,372	-0.12%
2021/03/31	19	46.73	4.5	46.69	46.80	14.5	21,256	0.07%
2021/03/30	7	46.36	1	46.35	46.55	6	21,044	0.03%
2021/03/29	14.1	46.38	11	46.51	46.50	3.1	20,945	0.01%
2021/03/26	7	45.76	21.6	46.03	46.15	-14.6	20,680	-0.07%
2021/03/25	30	45.52	3	45.48	45.55	27	20,287	0.13%
2021/03/24	14	45.59	1	45.65	45.55	13	20,110	0.06%
2021/03/23	51.1	45.72	9	45.82	45.70	42.1	19,996	0.21%
2021/03/22	69.1	45.79	85.3	46.00	45.80	-16.2	19,589	-0.08%
2021/03/19	8	42.74	0	0.00	42.70	8	18,122	0.04%
2021/03/18	1	43.05	3.4	43.14	43.10	-2.4	17,888	-0.01%
2021/03/17	1	42.95	3	42.93	42.85	-2	17,899	-0.01%
2021/03/16	0	0.00	3	42.60	42.60	-3	17,904	-0.02%
2021/03/15	9	42.45	4	42.39	42.35	5	17,936	0.03%
2021/03/12	25	42.62	0	0.00	42.70	25	17,781	0.14%
2021/03/11	14	42.98	1	42.95	42.85	13	17,666	0.07%
2021/03/10	5	43.00	111	43.10	43.00	-106	17,600	-0.60%	大賣/鉅額交易
2021/03/09	7	43.05	5	43.29	43.40	2	17,714	0.01%
2021/03/08	5	42.66	1	42.70	42.65	4	17,513	0.02%
2021/03/05	1	42.50	18	42.46	42.50	-17	17,433	-0.10%
2021/03/04	12.1	42.30	1	42.20	42.50	11.1	17,847	0.06%
2021/03/03	1	42.35	1	42.55	42.55	0	17,835	0.00%
2021/03/02	10.1	42.40	2	42.35	42.10	8.1	17,744	0.05%
2021/02/26	39.2	42.28	5	42.70	42.00	34.2	17,589	0.19%
2021/02/25	12	42.70	6	42.73	42.90	6	17,255	0.03%
2021/02/24	5.2	42.70	10	42.65	42.55	-4.8	17,267	-0.03%
2021/02/23	0	0.00	14.9	42.32	42.45	-14.9	17,237	-0.09%
2021/02/22	10	41.82	1	41.95	41.80	9	17,008	0.05%
2021/02/19	52	41.15	2	41.28	41.60	50	16,970	0.29%
2021/02/18	6	41.52	7	41.52	41.35	-1	16,894	-0.01%
2021/02/17	5	41.15	25	40.90	41.25	-20	16,801	-0.12%
2021/02/04	18	40.47	0	0.00	40.40	18	16,647	0.11%
2021/02/03	14	40.55	0	0.00	40.55	14	17,019	0.08%
2021/02/02	5	40.88	0.1	41.00	40.75	5	16,937	0.03%
2021/02/01	0	0.00	2	40.73	40.80	-2	16,812	-0.01%
2021/01/29	3	40.22	6	40.30	40.15	-3	16,789	-0.02%
2021/01/28	4	40.30	10	40.39	40.25	-6	16,597	-0.04%
2021/01/27	6	40.38	8	40.43	40.35	-2	16,362	-0.01%
2021/01/26	22.5	40.39	6	40.33	40.35	16.5	16,223	0.10%
2021/01/25	14	40.97	0	0.00	40.90	14	15,710	0.09%
2021/01/22	31	40.55	3	40.58	40.60	28	15,509	0.18%
2021/01/21	12	40.96	3	41.00	40.80	9	15,191	0.06%
2021/01/20	73	41.02	1	41.25	40.95	72	15,029	0.48%
2021/01/19	11	41.69	8	41.90	41.75	3	14,598	0.02%
2021/01/18	11	41.55	0	0.00	41.60	11	14,547	0.08%
2021/01/15	21.1	42.21	0	0.00	41.95	21.1	14,248	0.15%
2021/01/14	21	42.55	0	42.65	42.55	21	13,868	0.15%
2021/01/13	18	42.65	2.1	42.68	42.70	16	13,709	0.12%
2021/01/12	100	42.85	0	0.00	42.70	100	13,599	0.74%
2021/01/11	1	42.85	5	42.95	43.10	-4	13,516	-0.03%
2021/01/08	1	42.85	0	42.95	42.95	1	13,435	0.01%
2021/01/07	10	42.90	2	42.85	42.85	8	13,366	0.06%
2021/01/06	7	43.01	6.2	42.91	42.95	0.8	13,172	0.01%
2021/01/05	2	43.20	0	0.00	43.10	2	13,036	0.02%
2021/01/04	3	43.28	0	0.00	43.20	3	12,974	0.02%
2020/12/31	6	43.24	13	43.47	43.20	-7	12,933	-0.05%
2020/12/30	17	42.95	11	43.24	43.25	6	12,962	0.05%
2020/12/29	12	43.04	0	43.00	43.00	12	12,916	0.09%
2020/12/28	1.8	42.92	1	42.90	43.00	0.8	12,907	0.01%
2020/12/25	3	42.77	0	0.00	42.80	3	12,961	0.02%
2020/12/24	3	42.70	0.1	42.80	42.70	2.9	13,055	0.02%
2020/12/23	5	42.74	6	42.71	42.80	-1	13,075	-0.01%
2020/12/22	8	43.02	0	0.00	42.95	8	13,149	0.06%
2020/12/21	1	43.10	51	43.13	43.50	-50	13,438	-0.37%
2020/12/18	2	42.85	2	42.80	42.95	0	13,750	0.00%
2020/12/17	37	42.74	4	42.83	42.65	33	13,865	0.24%
2020/12/16	0	0.00	15	43.19	43.05	-15	13,782	-0.11%
2020/12/15	2	42.55	1	42.65	42.50	1	13,764	0.01%
2020/12/14	1	42.80	2	42.75	42.80	-1	13,726	-0.01%
2020/12/11	9	43.07	8.1	43.06	42.90	0.9	13,816	0.01%
2020/12/10	1	43.25	0	0.00	43.25	1	13,749	0.01%
2020/12/09	0	0.00	66	43.50	43.35	-66	13,778	-0.48%
2020/12/08	5	43.27	21	43.30	43.60	-16	13,772	-0.12%
2020/12/07	26	43.43	2.4	43.54	43.55	23.6	13,759	0.17%
2020/12/04	3	43.58	1	43.85	43.65	2	13,838	0.01%
2020/12/03	6.5	43.67	7	43.81	43.50	-0.5	13,761	0.00%
2020/12/02	0	0.00	6	43.16	43.20	-6	13,481	-0.04%
2020/12/01	3	42.88	0	0.00	43.15	3	13,676	0.02%
2020/11/30	1.1	43.08	1	43.55	42.90	0.1	13,906	0.00%
2020/11/27	5	43.25	12	43.32	43.30	-7	13,694	-0.05%
2020/11/26	1	42.90	4	42.93	42.95	-3	13,620	-0.02%
2020/11/24	0	0.00	1	42.80	42.75	-1	13,849	-0.01%
2020/11/23	1	43.00	1	43.00	43.00	0	13,800	0.00%
2020/11/19	3	42.85	1	42.95	42.90	2	13,775	0.01%
2020/11/18	5	42.75	4	42.95	42.70	1	13,816	0.01%
2020/11/17	2	42.60	1	42.65	42.75	1	13,854	0.01%
2020/11/16	2	42.20	10	42.25	42.35	-8	14,202	-0.06%
2020/11/13	2	42.25	0.5	42.30	42.25	1.5	14,467	0.01%
2020/11/12	12	42.43	10.2	42.55	42.40	1.8	14,811	0.01%
2020/11/11	4.1	42.15	24	42.49	42.65	-19.9	14,831	-0.13%
2020/11/10	5	41.10	3	41.37	41.55	2	14,766	0.01%
2020/11/09	2	41.15	5	41.13	41.15	-3	14,981	-0.02%
2020/11/05	2	40.88	0	0.00	41.05	2	16,546	0.01%
2020/11/04	1	40.80	1	40.80	40.90	0	16,842	0.00%
2020/11/03	0	0.00	3	40.95	40.95	-3	17,212	-0.02%
2020/11/02	1	40.60	0	0.00	40.60	1	17,662	0.01%
2020/10/29	5	40.49	0	0.00	40.35	5	18,465	0.03%
2020/10/28	1	40.51	0	0.00	40.55	1	18,534	0.01%
2020/10/27	0.2	40.60	0	0.00	40.50	0.2	18,592	0.00%
2020/10/26	8.8	40.62	0	0.00	40.50	8.8	18,606	0.05%
2020/10/23	2	40.65	0	0.00	40.65	2	18,750	0.01%
2020/10/22	0	0.00	2	41.00	41.00	-2	18,943	-0.01%
2020/10/21	3	40.40	0	0.00	40.30	3	19,040	0.02%
2020/10/20	3	40.27	0	0.00	40.35	3	19,061	0.02%
2020/10/19	2	40.55	0	0.00	40.45	2	19,122	0.01%
2020/10/15	11	40.27	3	40.45	40.30	8	19,671	0.04%
2020/10/14	2	40.53	1	40.90	40.50	1	19,700	0.01%
2020/10/13	17	40.54	0	0.00	40.50	17	19,784	0.09%
2020/10/12	1	40.80	4	40.90	40.95	-3	20,214	-0.01%
2020/10/08	2	41.00	0	0.00	41.15	2	20,431	0.01%
2020/10/07	4	41.04	1	41.05	41.15	3	20,445	0.01%
2020/10/06	0	0.00	1	41.40	41.40	-1	20,441	0.00%
2020/10/05	2	41.35	0	0.00	41.00	2	20,601	0.01%
2020/09/30	0	0.00	3	41.72	41.40	-3	20,812	-0.01%
2020/09/29	0	0.00	1	41.30	41.20	-1	20,975	0.00%
2020/09/28	0	0.00	1	40.71	40.95	-1	21,043	0.00%
2020/09/25	6	40.43	1	40.50	40.55	5	21,224	0.02%
2020/09/24	13	40.16	1	40.05	40.05	12	21,293	0.06%
2020/09/23	32	41.10	0	0.00	41.00	32	21,057	0.15%
2020/09/22	1	42.10	2	41.90	41.80	-1	20,759	0.00%
2020/09/21	1	42.25	0	0.00	42.25	1	20,638	0.00%
2020/09/18	2	42.45	10	42.45	42.50	-8	20,706	-0.04%
2020/09/17	2	42.68	1	42.95	42.55	1	20,727	0.00%
2020/09/16	0	0.00	25.1	42.85	42.85	-25.1	20,772	-0.12%
2020/09/15	2	42.63	1	42.65	42.70	1	20,736	0.00%
2020/09/14	3	42.68	1	42.70	42.95	2	20,963	0.01%
2020/09/11	0	0.00	3	42.33	42.30	-3	20,893	-0.01%
2020/09/10	2	42.33	0	0.00	42.45	2	20,933	0.01%
2020/09/09	6	42.37	0	0.00	42.55	6	20,892	0.03%
2020/09/08	1	42.65	1	43.00	42.70	0	20,918	0.00%
2020/09/04	12	42.19	0	42.75	42.20	12	21,101	0.06%
2020/09/03	13	42.47	2	42.70	42.70	11	21,075	0.05%
2020/09/02	7	42.49	1	43.10	42.65	6	20,913	0.03%
2020/09/01	10	42.64	0	0.00	42.75	10	20,813	0.05%
2020/08/31	12	43.06	1	43.55	42.90	11	20,717	0.05%
2020/08/28	9	43.40	0	0.00	43.50	9	20,610	0.04%
2020/08/27	3	43.83	0	0.00	43.85	3	20,645	0.01%
2020/08/26	3	43.87	0	0.00	44.10	3	20,707	0.01%
2020/08/25	1	44.05	0	0.00	44.10	1	20,673	0.00%
2020/08/24	8	44.04	16	44.10	44.05	-8	21,049	-0.04%
2020/08/21	30	44.09	21	44.31	44.25	9	21,056	0.04%
2020/08/20	19	43.70	23	43.65	43.50	-4	20,862	-0.02%
2020/08/19	2	44.55	5	44.50	44.35	-3	20,547	-0.01%
2020/08/18	6	43.92	0	0.00	44.00	6	20,240	0.03%
2020/08/17	5	43.31	3	43.60	43.35	2	19,928	0.01%
2020/08/14	4	42.55	8	42.13	42.85	-4	19,825	-0.02%
2020/08/13	24	41.15	6	41.20	41.20	18	19,407	0.09%
2020/08/12	119	41.12	0	0.00	41.00	119	19,247	0.62%	大買/鉅額交易
2020/08/11	12	46.59	8.1	46.62	46.50	3.9	18,034	0.02%
2020/08/10	4	46.61	2	46.65	46.60	2	17,645	0.01%
2020/08/07	0	0.00	2	47.25	47.10	-2	17,455	-0.01%
2020/08/06	0.3	46.90	3	47.07	47.15	-2.8	17,219	-0.02%
2020/08/04	1	45.05	2	45.45	45.40	-1	16,369	-0.01%
2020/08/03	1	44.85	0.7	44.95	44.95	0.3	16,214	0.00%
2020/07/31	10	45.20	0	0.00	45.00	10	16,141	0.06%
2020/07/29	0	0.00	2	45.05	45.05	-2	16,204	-0.01%
2020/07/28	3	44.37	1	44.50	44.50	2	16,213	0.01%
2020/07/27	2	44.75	1.1	45.11	44.60	0.9	16,216	0.01%
2020/07/24	1	45.35	1	45.45	45.00	0	16,217	0.00%
2020/07/23	3	45.62	22	45.60	45.60	-19	16,183	-0.12%
2020/07/21	1	45.55	0.3	45.40	45.55	0.7	16,060	0.00%
2020/07/20	0	0.00	1	45.15	45.10	-1	15,811	-0.01%
2020/07/17	22	44.81	3	44.87	44.80	19	15,774	0.12%
2020/07/16	23	44.52	1	44.60	44.50	22	15,824	0.14%
2020/07/14	0	0.00	2.8	45.28	45.30	-2.8	15,181	-0.02%
2020/07/13	2	45.05	4	45.00	45.20	-2	15,199	-0.01%
2020/07/10	0	0.00	1	45.15	44.95	-1	15,301	-0.01%
2020/07/09	0	0.00	3	45.30	45.30	-3	15,268	-0.02%
2020/07/08	5	45.05	5	44.88	45.15	0	15,002	0.00%
2020/07/07	2	44.30	4	44.40	44.50	-2	14,733	-0.01%
2020/07/06	0	0.00	8	44.36	44.40	-8	14,649	-0.05%
2020/07/03	0	0.00	19	43.97	43.95	-19	14,624	-0.13%
2020/07/02	0	0.00	4	43.50	43.60	-4	14,576	-0.03%
2020/07/01	0	0.00	8	43.07	43.10	-8	14,481	-0.06%
2020/06/29	7	42.80	0	0.00	42.65	7	14,485	0.05%
2020/06/22	0	0.00	2	43.00	42.90	-2	14,506	-0.01%
2020/06/19	11	42.84	4	43.09	42.55	7	14,595	0.05%
2020/06/17	4	42.60	0	0.00	42.85	4	14,913	0.03%
2020/06/16	3	42.78	6	42.97	42.85	-3	15,214	-0.02%
2020/06/15	22	42.61	0	0.00	42.50	22	15,627	0.14%
2020/06/12	3	42.57	1	42.90	42.90	2	15,929	0.01%
2020/06/11	2	43.48	1	43.75	43.30	1	16,268	0.01%
2020/06/10	1	43.95	6	43.95	44.00	-5	16,336	-0.03%
2020/06/09	2	43.75	0	0.00	43.90	2	16,626	0.01%
2020/06/05	5	43.50	0	0.00	43.65	5	16,879	0.03%
2020/06/03	10	43.55	6	43.62	43.65	4	17,164	0.02%
2020/06/02	5	43.22	2	43.20	43.30	3	17,071	0.02%
2020/06/01	10	43.06	12	43.10	43.10	-2	17,036	-0.01%
2020/05/29	0	0.00	1	42.70	42.55	-1	16,970	-0.01%
2020/05/28	2	42.50	0	0.00	42.35	2	16,591	0.01%
2020/05/27	2	42.80	0	0.00	42.85	2	16,655	0.01%
2020/05/26	0	0.00	8	43.05	43.00	-8	16,717	-0.05%
2020/05/25	7	42.24	0.1	42.65	42.65	6.9	16,826	0.04%
2020/05/22	7	42.64	0	0.00	42.65	7	16,923	0.04%
2020/05/21	0	0.00	2	43.05	43.00	-2	16,923	-0.01%
2020/05/20	5	43.10	1	43.00	42.90	4	16,891	0.02%
2020/05/19	2	43.00	5	43.10	43.00	-3	16,886	-0.02%
2020/05/18	1	42.10	2	42.48	42.35	-1	16,725	-0.01%
2020/05/15	2	42.28	0	0.00	42.30	2	16,700	0.01%
2020/05/14	4	42.35	12	42.55	42.60	-8	16,720	-0.05%
2020/05/13	2	42.53	7	42.59	42.90	-5	16,615	-0.03%
2020/05/12	1	42.75	1	42.85	42.95	0	16,648	0.00%
2020/05/11	1	43.20	1.8	43.29	43.15	-0.8	16,683	0.00%
2020/05/07	1	42.55	2	42.90	42.70	-1	16,749	-0.01%
2020/05/06	6	42.56	2	42.88	42.60	4	16,822	0.02%
2020/05/05	2	42.58	1	42.60	42.85	1	16,875	0.01%
2020/05/04	5	41.88	4	42.48	42.20	1	16,886	0.01%
2020/04/30	0	0.00	1	43.25	43.20	-1	16,928	-0.01%
2020/04/29	0	0.00	18	42.52	42.55	-18	16,995	-0.11%
2020/04/28	2	42.00	0	0.00	42.25	2	17,208	0.01%
2020/04/27	3	42.10	10.1	42.10	42.00	-7.1	18,115	-0.04%
2020/04/24	0	0.00	12	42.13	42.00	-12	18,025	-0.07%
2020/04/23	11	42.18	3	42.20	42.15	8	18,025	0.04%
2020/04/21	5	41.60	4.4	41.82	41.80	0.6	18,175	0.00%
2020/04/20	0	0.00	4	42.29	42.35	-4	18,223	-0.02%
2020/04/17	1	42.25	1	42.15	42.00	0	18,450	0.00%
2020/04/16	2	41.53	0	0.00	41.85	2	18,435	0.01%
2020/04/15	2	41.85	0	0.00	41.80	2	18,514	0.01%
2020/04/13	1	40.80	0	0.00	40.80	1	18,392	0.01%
2020/04/10	0	0.00	36.4	40.76	41.00	-36.4	18,530	-0.20%
2020/04/09	1	40.75	10	40.64	40.55	-9	18,714	-0.05%
2020/04/08	0	0.00	12	40.86	41.00	-12	18,786	-0.06%
2020/04/07	0	0.00	20.4	40.01	39.95	-20.4	18,599	-0.11%
2020/04/06	3	38.85	2	39.50	39.05	1	18,657	0.01%
2020/04/01	20	39.16	2	39.50	39.00	18	18,611	0.10%
2020/03/31	1	39.15	0	0.00	39.50	1	18,495	0.01%
2020/03/30	1	38.05	2.2	39.15	39.15	-1.2	18,316	-0.01%
2020/03/27	10	39.10	1	39.10	38.95	9	18,246	0.05%
2020/03/26	2	39.15	0	0.00	38.60	2	18,248	0.01%
2020/03/25	4	39.16	2	38.80	38.80	2	18,249	0.01%
2020/03/24	6	38.20	5	38.15	38.25	1	18,117	0.01%
2020/03/23	5	35.56	1	36.25	36.10	4	17,961	0.02%
2020/03/20	6	35.25	6	36.23	36.95	0	17,655	0.00%
2020/03/19	2.1	33.68	7	34.19	33.60	-4.9	17,337	-0.03%
2020/03/18	3	37.00	4	36.65	36.00	-1	17,069	-0.01%
2020/03/17	11	37.90	5	37.88	37.60	6	16,688	0.04%
2020/03/16	3	40.00	5	39.39	38.85	-2	16,138	-0.01%
2020/03/13	9	38.42	1	39.20	40.25	8	15,911	0.05%
2020/03/12	19	40.99	0	0.00	40.75	19	15,439	0.12%
2020/03/11	0	0.00	1	41.85	41.80	-1	15,048	-0.01%
2020/03/10	1	41.70	1	41.45	41.60	0	14,955	0.00%
2020/03/09	3	42.07	2	41.95	41.85	1	14,818	0.01%
2020/03/06	0	0.00	7	43.11	42.85	-7	14,613	-0.05%
2020/03/05	0	0.00	1	43.05	43.30	-1	14,608	-0.01%
2020/03/04	0	0.00	4	42.94	42.85	-4	14,772	-0.03%
2020/03/03	0	0.00	2	42.70	42.65	-2	14,783	-0.01%
2020/03/02	0	0.00	4	42.04	42.25	-4	14,678	-0.03%
2020/02/27	4	42.18	6	42.20	42.25	-2	14,824	-0.01%
2020/02/26	1	42.40	0	0.00	42.20	1	14,772	0.01%
2020/02/20	1	43.20	0	0.00	43.15	1	15,079	0.01%
2020/02/19	0	0.00	0.1	43.30	43.40	-0.1	15,251	0.00%
2020/02/17	1	43.10	1	43.05	43.00	0	15,522	0.00%
2020/02/14	2	43.30	0	0.00	43.20	2	15,690	0.01%
2020/02/13	0	0.00	2	42.80	43.15	-2	15,652	-0.01%
2020/02/12	0	0.00	7	42.90	42.80	-7	15,560	-0.04%
2020/02/10	0	0.00	11	42.49	42.40	-11	15,477	-0.07%
2020/02/07	0	0.00	59.8	42.47	42.50	-59.8	15,428	-0.39%
2020/02/06	2	42.95	16	43.00	43.00	-14	15,478	-0.09%
2020/02/05	3	42.22	26	42.50	42.35	-23	15,557	-0.15%
2020/02/04	0	0.00	6	42.60	42.40	-6	15,460	-0.04%
2020/02/03	3	40.72	0	0.00	41.55	3	15,348	0.02%
2020/01/31	27	42.19	5	42.05	42.05	22	15,299	0.14%
2020/01/30	17	42.74	37	42.56	41.85	-20	15,164	-0.13%
2020/01/16	2	44.75	3	44.60	44.75	-1	14,575	-0.01%
2020/01/15	2	44.50	22	44.60	44.55	-20	14,636	-0.14%
2020/01/14	1	44.45	44	44.39	44.55	-43	14,537	-0.30%
2020/01/13	1	43.95	0	0.00	44.25	1	14,595	0.01%
2020/01/10	20	43.50	0	0.00	43.50	20	15,006	0.13%
2020/01/09	1	43.35	0	0.00	43.45	1	15,008	0.01%
2020/01/08	0	0.00	6	43.30	43.40	-6	14,943	-0.04%
2020/01/06	2	43.40	0	0.00	43.45	2	14,973	0.01%
2020/01/03	20.8	43.71	0	0.00	43.95	20.8	14,911	0.14%
2020/01/02	3.8	44.01	4	44.11	44.10	-0.2	14,838	0.00%
2019/12/25	0	0.00	29	43.03	43.10	-29	14,801	-0.20%
2019/12/24	0	0.00	0.5	43.05	43.15	-0.5	14,907	0.00%
2019/12/23	0	0.00	3	43.18	43.25	-3	14,952	-0.02%
2019/12/20	0	0.00	6	42.94	42.95	-6	14,978	-0.04%
2019/12/19	0	0.00	1	42.90	43.00	-1	14,997	-0.01%
2019/12/17	1	42.80	1	42.95	42.95	0	15,039	0.00%
2019/12/16	0	0.00	7.3	42.84	42.80	-7.3	14,936	-0.05%
2019/12/13	0	0.00	8	42.68	42.55	-8	14,945	-0.05%
2019/12/12	0.9	42.10	0	0.00	42.30	0.9	14,920	0.01%
2019/12/11	0	0.00	1	42.10	42.15	-1	14,985	-0.01%
2019/12/10	0	0.00	10	42.05	42.10	-10	15,068	-0.07%
2019/12/09	25	41.90	28	41.96	42.05	-3	15,165	-0.02%
2019/12/05	0	0.00	0	41.75	41.65	0	15,354	0.00%
2019/12/04	1	41.50	0.8	41.75	41.75	0.2	15,645	0.00%
2019/12/03	4	41.65	1	41.80	41.85	3	15,733	0.02%
2019/12/02	6	41.30	9	41.36	41.35	-3	15,733	-0.02%
2019/11/29	6	41.64	10	41.70	41.40	-4	15,719	-0.03%
2019/11/27	6	41.83	0	0.00	41.95	6	15,837	0.04%
2019/11/26	0	0.00	11	42.25	41.80	-11	15,863	-0.07%
2019/11/25	2	42.05	6	41.87	41.95	-4	15,528	-0.03%
2019/11/22	5	42.00	44	42.11	42.10	-39	15,556	-0.25%
2019/11/21	0	0.00	2	42.18	42.35	-2	15,639	-0.01%
2019/11/20	2.2	42.56	1	42.25	42.65	1.2	15,535	0.01%
2019/11/19	45	41.63	0	0.00	42.10	45	15,188	0.30%
2019/11/18	7	41.99	5	42.08	42.10	2	15,006	0.01%
2019/11/15	25	41.65	6	41.49	41.70	19	14,790	0.13%
2019/11/14	22	41.10	22	41.00	41.15	0	14,612	0.00%
2019/11/13	17	41.07	17	41.09	41.00	0	14,577	0.00%
2019/11/12	1	40.50	0	0.00	40.65	1	14,491	0.01%
2019/11/11	5	40.50	0	0.00	40.35	5	14,806	0.03%
2019/11/08	3	40.92	41	40.90	40.90	-38	15,386	-0.25%
2019/11/07	6	40.81	10	40.75	40.95	-4	15,890	-0.03%
2019/11/06	1	40.85	0	0.00	40.80	1	16,088	0.01%
2019/11/05	2	40.70	0	0.00	40.90	2	16,203	0.01%
2019/11/04	2	40.93	1	41.00	40.95	1	16,285	0.01%
2019/11/01	9	40.56	1	40.50	40.55	8	16,295	0.05%
2019/10/31	1	40.35	0	0.00	40.45	1	16,600	0.01%
2019/10/30	16	40.36	1.1	40.49	40.35	14.9	16,869	0.09%
2019/10/29	14	40.52	1	40.40	40.65	13	16,765	0.08%
2019/10/28	0	0.00	20	40.75	40.75	-20	16,612	-0.12%
2019/10/25	5	40.65	0	0.00	40.85	5	16,652	0.03%
2019/10/24	6	40.84	0.1	41.00	41.00	5.9	16,478	0.04%
2019/10/23	0	0.00	31	41.02	40.95	-31	16,533	-0.19%
2019/10/22	0	0.00	5	41.30	41.40	-5	16,532	-0.03%
2019/10/21	3	41.45	23	41.47	41.50	-20	16,453	-0.12%
2019/10/18	12	40.91	10	40.67	40.95	2	16,356	0.01%
2019/10/17	0	0.00	3	40.05	40.10	-3	15,849	-0.02%
2019/10/16	1	39.85	0	0.00	40.00	1	15,811	0.01%
2019/10/15	1.4	39.95	0.3	39.95	40.00	1.1	15,916	0.01%
2019/10/14	0	0.00	12.6	40.09	39.95	-12.6	16,255	-0.08%
2019/10/08	0	0.00	2.2	39.75	39.75	-2.2	16,714	-0.01%
2019/10/07	10.1	39.28	11	39.18	39.30	-0.9	17,140	-0.01%
2019/10/04	8	38.82	5	38.95	38.90	3	17,320	0.02%
2019/10/03	6	38.88	27	38.92	39.00	-21	17,304	-0.12%
2019/10/02	15	39.30	10	39.25	39.25	5	17,315	0.03%
2019/10/01	19	39.53	0	0.00	39.65	19	17,356	0.11%
2019/09/27	1	39.90	0	0.00	39.65	1	17,381	0.01%
2019/09/26	0	0.00	8	39.83	39.90	-8	17,415	-0.05%
2019/09/25	0	0.00	11	39.65	39.60	-11	17,535	-0.06%
2019/09/24	1	39.65	0.1	39.90	39.80	0.9	17,583	0.01%
2019/09/23	1	39.90	1	40.05	39.75	0	17,507	0.00%
2019/09/20	0	0.00	6.1	40.13	40.20	-6.1	17,563	-0.03%
2019/09/18	0.2	40.00	0	0.00	39.80	0.2	17,574	0.00%
2019/09/17	11.9	39.61	10	39.55	39.50	1.9	17,619	0.01%
2019/09/16	16.8	40.15	1.1	40.15	40.10	15.7	17,629	0.09%
2019/09/12	10	40.10	1.6	40.05	40.05	8.4	17,599	0.05%
2019/09/11	5	39.87	0	0.00	40.00	5	17,752	0.03%
2019/09/10	2	39.90	0	0.00	39.95	2	17,949	0.01%
2019/09/09	19	40.11	2	40.15	40.00	17	18,140	0.09%
2019/09/06	25.2	39.51	7	39.90	39.85	18.2	18,038	0.10%
2019/09/05	15	38.92	16	38.88	39.00	-1	17,798	-0.01%
2019/09/04	4	38.25	0	0.00	38.45	4	17,818	0.02%
2019/09/03	0.2	38.55	0	0.00	38.35	0.2	17,972	0.00%
2019/09/02	2	38.40	3	38.25	38.25	-1	18,146	-0.01%
2019/08/30	0	0.00	6	38.18	38.45	-6	18,113	-0.03%
2019/08/29	8	37.60	0	0.00	37.80	8	18,035	0.04%
2019/08/27	2	37.55	0	0.00	37.65	2	18,435	0.01%
2019/08/26	9	37.60	3	37.60	37.70	6	18,481	0.03%
2019/08/21	2	37.95	0	0.00	37.95	2	18,734	0.01%
2019/08/20	11	38.20	0	0.00	38.15	11	18,731	0.06%
2019/08/19	5	38.35	4	38.25	38.10	1	18,777	0.01%
2019/08/15	7	37.87	1	37.80	38.00	6	18,773	0.03%
2019/08/14	8	37.95	2	38.30	38.30	6	18,819	0.03%
2019/08/13	17	37.43	0	0.00	37.25	17	18,656	0.09%
2019/08/12	11	44.09	2	43.98	43.95	9	18,080	0.05%
2019/08/08	6	44.03	3	44.07	43.90	3	17,741	0.02%
2019/08/07	8	43.48	0	0.00	43.35	8	17,601	0.05%
2019/08/06	1	43.05	0	0.00	43.30	1	17,750	0.01%
2019/08/05	0	0.00	1	43.60	43.55	-1	17,728	-0.01%
2019/08/02	5	43.80	14	43.60	43.55	-9	17,716	-0.05%
2019/08/01	16	44.08	0	0.00	44.05	16	17,596	0.09%
2019/07/29	1	44.90	2.1	44.90	44.85	-1.1	17,948	-0.01%
2019/07/26	0	0.00	2	44.30	44.65	-2	18,163	-0.01%
2019/07/25	35	44.54	0	0.00	44.30	35	18,228	0.19%
2019/07/24	5	44.89	0	0.00	44.80	5	18,091	0.03%
2019/07/23	1	45.05	0	0.00	45.05	1	18,053	0.01%
2019/07/22	8	44.89	3	44.90	44.90	5	18,025	0.03%
2019/07/17	24	44.59	10	44.52	44.70	14	18,132	0.08%
2019/07/16	12	44.76	4	44.70	44.75	8	18,306	0.04%
2019/07/15	19	43.97	14	43.92	44.05	5	18,126	0.03%
2019/07/12	9	44.47	1	44.35	44.35	8	18,091	0.04%
2019/07/11	30	45.00	27	45.00	44.80	3	18,028	0.02%
2019/07/10	3	45.82	0	0.00	45.85	3	17,637	0.02%
2019/07/09	10	46.00	10	46.10	46.00	0	17,645	0.00%
2019/07/05	5	46.15	0	0.00	46.15	5	17,949	0.03%
2019/07/04	2	45.85	6	45.90	45.90	-4	18,032	-0.02%
2019/07/03	20	46.30	1	46.35	46.25	19	18,223	0.10%
2019/07/02	0	0.00	6	46.53	46.35	-6	18,452	-0.03%
2019/07/01	10	46.14	3	46.38	46.15	7	18,483	0.04%
2019/06/28	0	0.00	3	45.75	46.05	-3	18,562	-0.02%
2019/06/27	1	46.00	42	45.86	45.95	-41	18,801	-0.22%
2019/06/25	5	45.30	5	45.50	45.60	0	19,323	0.00%
2019/06/24	16	45.39	2	45.40	45.60	14	19,560	0.07%
2019/06/21	1	45.30	0	0.00	45.15	1	19,765	0.01%
2019/06/20	1	45.10	6	45.38	45.40	-5	20,696	-0.02%
2019/06/19	3	45.13	12.1	45.47	45.30	-9.1	20,682	-0.04%
2019/06/18	4	45.15	32	45.11	45.20	-28	20,639	-0.14%
2019/06/17	0.1	44.70	38	44.69	44.70	-37.9	20,457	-0.19%
2019/06/14	7	43.93	2	43.95	43.95	5	20,318	0.02%
2019/06/13	52	43.75	0	0.00	43.85	52	20,846	0.25%
2019/06/12	28	43.77	0.1	43.75	43.75	27.9	20,917	0.13%
2019/06/11	1	44.00	3	43.97	44.00	-2	20,838	-0.01%
2019/06/10	1	43.75	43.5	43.41	43.85	-42.5	20,740	-0.20%
2019/06/06	1	42.85	0	0.00	43.15	1	20,602	0.00%
2019/06/05	3	43.00	0	0.00	43.00	3	20,525	0.01%
2019/06/04	9.1	43.48	6	43.80	43.10	3.1	20,408	0.02%
2019/06/03	15	43.20	12	43.24	43.40	3	20,223	0.01%
2019/05/31	1	42.80	20	42.85	42.90	-19	20,045	-0.09%
2019/05/30	4	42.65	0	0.00	42.80	4	19,910	0.02%
2019/05/29	0	0.00	3	42.35	42.50	-3	19,853	-0.02%
2019/05/28	0.1	42.45	0	0.00	42.30	0.1	19,894	0.00%
2019/05/27	43	42.57	0	0.00	42.40	43	19,814	0.22%
2019/05/23	2	42.30	1	42.65	42.35	1	19,954	0.01%
2019/05/21	0	0.00	93	42.75	42.85	-93	20,460	-0.45%
2019/05/16	0	0.00	3	42.13	42.00	-3	20,412	-0.01%
2019/05/15	8	41.75	0	0.00	41.75	8	20,302	0.04%
2019/05/14	76	41.69	0	0.00	41.55	76	20,272	0.37%
2019/05/13	10	42.29	0.1	42.20	42.00	9.9	19,984	0.05%
2019/05/10	0.1	42.50	18	42.54	42.50	-18	19,903	-0.09%
2019/05/09	2	42.60	0	0.00	42.50	2	19,795	0.01%
2019/05/08	2	43.10	5	43.03	43.00	-3	19,622	-0.02%
2019/05/07	0	0.00	8	42.90	42.90	-8	19,430	-0.04%
2019/05/06	26	42.41	3.1	42.50	42.30	22.9	19,257	0.12%
2019/05/03	0.1	42.85	9	42.67	42.85	-8.9	18,942	-0.05%
2019/05/02	1	42.20	2	42.30	42.20	-1	18,615	-0.01%
2019/04/30	10	42.05	23	42.15	42.00	-13	18,472	-0.07%
2019/04/29	2	42.05	32	41.91	42.10	-30	18,476	-0.16%
2019/04/25	1	41.45	4	41.75	41.80	-3	18,375	-0.02%
2019/04/24	10	41.75	0	0.00	41.55	10	18,358	0.05%
2019/04/23	6	40.65	4	41.20	41.60	2	18,316	0.01%
2019/04/22	12	41.17	0	0.00	41.00	12	18,243	0.07%
2019/04/19	0	0.00	0.1	41.70	41.70	-0.1	17,929	0.00%
2019/04/18	6	41.62	1	41.45	41.60	5	17,806	0.03%
2019/04/17	28	41.99	5	42.00	41.95	23	17,616	0.13%
2019/04/16	8	42.33	0	0.00	42.30	8	17,377	0.05%
2019/04/11	36	42.33	23	42.19	42.05	13	17,030	0.08%
2019/04/10	1	42.00	1.1	41.96	42.00	-0.1	16,791	0.00%
2019/04/09	0	0.00	3	42.32	42.15	-3	16,545	-0.02%
2019/04/08	5	42.15	4	42.10	42.30	1	16,200	0.01%
2019/04/03	34	41.61	0	0.00	41.70	34	15,817	0.21%
2019/04/02	0	0.00	17	41.32	41.40	-17	15,641	-0.11%
2019/04/01	4	41.63	3	41.63	41.35	1	15,380	0.01%
2019/03/29	1	41.20	16	41.25	41.25	-15	14,937	-0.10%
2019/03/28	37	41.43	7	41.38	41.00	30	14,770	0.20%
2019/03/27	16	40.71	1	40.65	40.55	15	14,397	0.10%
2019/03/26	64	40.39	1.1	40.41	40.45	62.9	14,149	0.44%
2019/03/25	40.5	40.20	8	40.25	40.50	32.5	13,906	0.23%
2019/03/22	1	38.55	0	0.00	38.70	1	12,921	0.01%
2019/03/21	0	0.00	2	38.70	38.85	-2	12,975	-0.02%
2019/03/20	0	0.00	11	38.05	38.05	-11	12,847	-0.09%
2019/03/19	2	38.00	3	38.15	38.10	-1	12,820	-0.01%
2019/03/18	12.1	37.79	0	0.00	37.80	12.1	12,718	0.10%
2019/03/15	4	38.63	0	0.00	38.65	4	12,123	0.03%
2019/03/13	0	38.50	0	0.00	38.50	0	12,137	0.00%
2019/03/11	10	38.10	0	0.00	37.85	10	12,358	0.08%
2019/03/08	1	37.80	0	0.00	38.00	1	12,634	0.01%
2019/03/05	10	38.23	0	0.00	38.00	10	13,299	0.08%
2019/03/04	0	0.00	2	38.20	38.20	-2	14,411	-0.01%
2019/02/27	2	38.20	0.2	38.40	38.40	1.8	14,337	0.01%
2019/02/25	1	38.85	0	0.00	38.45	1	14,362	0.01%
2019/02/22	2	38.88	0	0.00	38.70	2	14,472	0.01%
2019/02/21	1	38.95	2	38.23	39.30	-1	14,492	-0.01%
2019/02/20	2	37.83	0	0.00	37.85	2	14,013	0.01%
2019/02/18	2	37.00	0	0.00	36.90	2	13,696	0.01%
2019/02/15	1	37.20	0	0.00	37.45	1	13,766	0.01%
2019/02/13	1	37.65	0	0.00	37.65	1	13,710	0.01%
2019/02/11	0	0.00	1	37.70	37.65	-1	13,612	-0.01%
2019/01/30	0	37.40	3	37.28	37.35	-3	13,468	-0.02%
2019/01/25	2	36.70	3	36.65	36.60	-1	13,691	-0.01%
2019/01/22	0	0.00	1	36.20	36.25	-1	14,159	-0.01%
2019/01/18	0	0.00	2	35.85	36.00	-2	14,490	-0.01%
2019/01/16	3	35.62	3	35.65	35.60	0	15,381	0.00%
2019/01/14	2	35.55	0	0.00	35.60	2	15,440	0.01%
2019/01/11	0	36.40	1	36.45	36.40	-1	15,449	-0.01%
2019/01/10	5	36.65	1	36.55	36.55	4	15,388	0.03%
2019/01/09	6	36.13	3	36.22	36.35	3	15,371	0.02%
2019/01/07	0	0.00	1	36.10	36.00	-1	15,385	-0.01%
2019/01/04	1	35.40	0	0.00	35.45	1	15,411	0.01%
2019/01/02	2	35.50	0	0.00	35.50	2	15,978	0.01%
2018/12/24	0	0.00	5	35.75	35.80	-5	16,416	-0.03%
2018/12/20	1	35.55	0	0.00	35.40	1	16,974	0.01%
2018/12/17	0	0.00	2	36.10	36.00	-2	17,319	-0.01%
2018/12/12	1	34.80	0	0.00	34.95	1	17,290	0.01%
2018/12/10	0	0.00	1	34.80	34.75	-1	17,308	-0.01%
2018/12/06	5	34.99	0	0.00	34.65	5	17,576	0.03%
2018/12/05	0	0.00	5	34.84	34.85	-5	17,823	-0.03%
2018/12/04	1	35.20	1	35.85	35.05	0	18,345	0.00%
2018/12/03	0	0.00	1	35.70	35.85	-1	18,146	-0.01%
2018/11/29	2	34.03	15	34.35	34.05	-13	17,779	-0.07%
2018/11/28	21	33.38	15	34.05	34.05	6	17,765	0.03%
2018/11/27	12	33.32	3	33.35	33.50	9	17,583	0.05%
2018/11/26	5	35.09	0	0.00	35.35	5	16,748	0.03%
2018/11/22	3	34.72	5	35.10	34.85	-2	17,290	-0.01%
2018/11/21	1	35.75	0	0.00	35.70	1	17,165	0.01%
2018/11/15	4	36.05	0	0.00	36.15	4	17,325	0.02%
2018/11/14	5	36.85	1	37.05	36.35	4	17,409	0.02%
2018/11/13	1	35.30	1	36.00	36.40	0	17,458	0.00%
2018/11/09	1	34.95	0	0.00	34.90	1	17,688	0.01%
2018/11/08	15	35.50	0	0.00	35.50	15	18,029	0.08%
2018/11/07	0	0.00	1	35.45	35.50	-1	18,509	-0.01%
2018/11/06	3	35.00	0	0.00	35.10	3	19,646	0.02%
2018/11/05	1	35.15	1	35.85	35.35	0	19,895	0.00%
2018/11/02	0	0.00	3	36.25	36.45	-3	20,127	-0.01%
2018/11/01	5	35.80	5	35.40	35.65	0	20,426	0.00%
2018/10/31	5	34.90	0	0.00	34.70	5	20,564	0.02%
2018/10/30	0	0.00	1	34.25	34.10	-1	20,695	0.00%
2018/10/29	2	33.50	135	33.65	33.90	-133	20,980	-0.63%	大賣/鉅額交易
2018/10/26	1	33.80	8	33.05	33.50	-7	21,504	-0.03%
2018/10/25	3	33.13	1	34.05	34.00	2	22,325	0.01%
2018/10/24	2	34.03	7	33.86	34.15	-5	23,157	-0.02%
2018/10/23	12	35.94	15	35.68	36.00	-3	22,836	-0.01%
2018/10/22	6	37.77	1	37.80	37.55	5	23,078	0.02%
2018/10/19	1	37.10	10	37.18	37.25	-9	24,086	-0.04%
2018/10/18	0	0.00	43	38.18	38.00	-43	24,280	-0.18%
2018/10/17	25	38.50	2	38.68	38.25	23	25,131	0.09%
2018/10/16	3	38.17	2	37.80	38.20	1	25,323	0.00%
2018/10/15	1	38.55	7	38.36	38.50	-6	25,455	-0.02%
2018/10/12	0	0.00	2	38.18	39.00	-2	25,600	-0.01%
2018/10/11	1	37.50	0	0.00	37.60	1	25,654	0.00%
2018/10/09	1	40.05	64	40.12	40.05	-63	25,282	-0.25%
2018/10/08	2	39.70	3	39.75	39.75	-1	25,339	0.00%
2018/10/05	0	0.00	20	40.03	39.70	-20	25,579	-0.08%
2018/10/04	3	39.97	0	0.00	39.80	3	25,683	0.01%
2018/10/03	0	0.00	41	40.20	40.20	-41	25,833	-0.16%
2018/10/02	1	40.60	6	40.23	40.30	-5	26,052	-0.02%
2018/10/01	3	41.57	6	41.42	41.05	-3	26,235	-0.01%
2018/09/28	8	41.18	16	41.32	41.10	-8	26,430	-0.03%
2018/09/26	1	40.00	0	0.00	39.90	1	26,482	0.00%
2018/09/25	4	40.80	5	40.65	40.20	-1	26,920	0.00%
2018/09/21	0	0.00	4	40.59	40.40	-4	27,049	-0.01%
2018/09/20	2	40.05	4	40.19	40.10	-2	26,888	-0.01%
2018/09/14	0	0.00	6	39.39	39.65	-6	27,256	-0.02%
2018/09/12	6	38.00	0	0.00	38.55	6	27,171	0.02%
2018/09/11	1	38.00	0	0.00	38.00	1	27,244	0.00%
2018/09/10	5	39.09	0	0.00	37.95	5	27,027	0.02%
2018/09/07	5	41.55	0	0.00	41.30	5	26,616	0.02%
2018/09/06	1	41.70	0	0.00	41.80	1	26,592	0.00%
2018/09/05	0	0.00	1	41.55	41.55	-1	26,581	0.00%
2018/09/03	0.5	41.35	0	0.00	41.35	0.5	26,409	0.00%
2018/08/30	1	41.60	5	42.30	42.00	-4	26,050	-0.02%
2018/08/29	0	0.00	0.5	43.20	43.40	-0.5	25,625	0.00%
2018/08/27	5	43.30	0	0.00	43.30	5	25,815	0.02%
2018/08/24	5	42.90	0	0.00	42.80	5	25,756	0.02%
2018/08/23	2	42.80	0	0.00	43.10	2	25,948	0.01%
2018/08/22	2	42.85	0	0.00	42.95	2	26,075	0.01%
2018/08/21	1	42.10	2	42.40	42.90	-1	26,120	0.00%
2018/08/17	30	42.50	1	43.00	42.05	29	26,177	0.11%
2018/08/16	4	41.83	0	0.00	42.00	4	26,134	0.02%
2018/08/15	11	42.56	1	42.95	42.35	10	26,225	0.04%
2018/08/14	23	43.02	27	43.00	43.30	-4	25,975	-0.02%
2018/08/13	3	42.90	1	42.35	42.15	2	25,677	0.01%
2018/08/10	56	41.31	57	40.87	41.50	-1	24,798	0.00%
2018/08/08	2	40.70	0	0.00	40.60	2	25,207	0.01%
2018/08/07	0	0.00	2	40.30	40.15	-2	25,092	-0.01%
2018/08/06	7	40.38	0	0.00	40.35	7	25,024	0.03%
2018/08/01	4	40.71	2	40.83	41.05	2	23,866	0.01%
2018/07/31	2	39.45	0	0.00	39.35	2	22,946	0.01%
2018/07/27	12	40.34	0	0.00	40.30	12	21,668	0.06%
2018/07/25	0	0.00	31	45.05	45.10	-31	20,460	-0.15%
2018/07/24	1	44.15	51	45.32	45.50	-50	20,173	-0.25%
2018/07/20	2	42.35	0	0.00	42.30	2	19,251	0.01%
2018/07/18	1	42.65	0	0.00	42.25	1	19,412	0.01%
2018/07/13	1	43.45	8	43.63	43.50	-7	19,058	-0.04%
2018/07/12	1	42.70	0	0.00	42.70	1	18,723	0.01%
2018/07/11	4	42.15	0	0.00	42.15	4	18,533	0.02%
2018/07/03	0	0.00	1	43.25	42.75	-1	16,918	-0.01%
2018/07/02	5	41.50	3	42.20	41.85	2	16,442	0.01%
2018/06/29	0.5	42.40	0	0.00	42.35	0.5	16,147	0.00%
2018/06/27	1	43.00	0	0.00	43.00	1	15,500	0.01%
2018/06/25	5	44.20	2	44.20	44.70	3	14,905	0.02%
2018/06/21	3	44.30	0	0.00	44.75	3	14,558	0.02%
2018/06/14	1	45.05	4	45.05	44.90	-3	13,688	-0.02%
2018/06/13	0	0.00	5	45.30	45.45	-5	13,540	-0.04%
2018/06/11	3	44.53	0	0.00	44.60	3	13,386	0.02%
2018/06/08	1	44.40	1	45.10	45.00	0	13,315	0.00%
2018/06/07	2	44.70	0	0.00	44.75	2	13,245	0.02%
2018/06/06	10	44.75	0	0.00	44.80	10	13,226	0.08%
2018/06/05	21	45.07	1	45.20	45.20	20	13,105	0.15%
2018/06/04	0	0.00	10	45.17	45.65	-10	12,867	-0.08%
2018/06/01	2	43.55	0	0.00	43.75	2	12,533	0.02%
2018/05/31	3.5	43.51	0	0.00	43.60	3.5	12,403	0.03%
2018/05/30	1	44.10	7	43.97	43.75	-6	12,061	-0.05%
2018/05/29	36	43.19	1	43.20	43.40	35	11,777	0.30%
2018/05/28	2	43.95	0	0.00	43.95	2	11,560	0.02%
2018/05/25	15	44.04	0	0.00	43.90	15	11,405	0.13%
2018/05/24	11	44.00	0	0.00	44.75	11	11,186	0.10%
2018/05/23	24	44.08	0	0.00	44.10	24	10,986	0.22%
2018/05/22	1	45.75	1	45.60	45.60	0	10,678	0.00%
2018/05/21	2	45.83	3	45.85	46.00	-1	10,604	-0.01%
2018/05/18	5	45.85	0	0.00	45.55	5	10,386	0.05%
2018/05/17	13	45.70	0	0.00	45.65	13	10,246	0.13%
2018/05/16	2	45.48	11	46.00	45.90	-9	9,922	-0.09%
2018/05/15	32	42.93	0	0.00	43.50	32	9,122	0.35%
2018/05/14	20	42.33	0	0.00	43.15	20	9,082	0.22%
2018/05/11	1	41.10	0	0.00	41.25	1	8,797	0.01%
2018/05/10	0	0.00	31	41.10	41.10	-31	8,681	-0.36%
2018/05/09	10	40.65	0	0.00	40.60	10	8,472	0.12%
2018/05/08	1	41.00	0	0.00	40.80	1	8,411	0.01%
2018/05/03	30	40.38	0	0.00	39.40	30	8,040	0.37%
2018/05/02	50	41.13	1	41.30	40.85	49	7,860	0.62%
2018/04/27	0	0.00	1	40.50	40.30	-1	7,743	-0.01%
2018/04/24	11	40.38	10	40.70	40.85	1	7,530	0.01%
2018/04/19	0	38.90	2	38.80	39.00	-2	7,137	-0.03%
2018/04/18	0	38.10	0	0.00	38.20	0	7,203	0.00%
2018/04/16	0	0.00	1	37.90	38.25	-1	7,756	-0.01%
2018/04/11	110	38.65	1	38.50	38.45	109	8,816	1.24%	大買/鉅額交易
2018/04/10	0	0.00	3	38.00	38.20	-3	8,908	-0.03%
2018/03/27	31	37.00	0	0.00	37.15	31	10,137	0.31%
2018/03/02	0	36.90	0	0.00	36.90	0	11,178	0.00%
2018/02/27	0	0.00	2	36.70	37.00	-2	11,254	-0.02%
2018/02/22	0	0.00	2	36.65	36.50	-2	11,272	-0.02%
2018/02/21	0	0.00	1	36.85	37.20	-1	11,246	-0.01%
2018/02/12	2	35.40	0	0.00	35.95	2	11,186	0.02%
2018/02/09	3	35.28	0	0.00	35.60	3	11,191	0.03%
2018/02/07	0	0.00	1	36.70	36.40	-1	11,348	-0.01%
2018/02/06	0	0.00	5	35.40	35.50	-5	11,176	-0.04%
2018/02/02	3	37.80	0	0.00	37.90	3	10,815	0.03%
2018/01/30	1	37.80	0	0.00	37.90	1	10,744	0.01%
2018/01/22	0	0.00	1	37.65	37.85	-1	10,192	-0.01%
2018/01/19	1	37.80	0	0.00	37.90	1	10,101	0.01%
2018/01/18	0	0.00	2	38.48	37.85	-2	10,032	-0.02%
2018/01/17	0	0.00	1	38.40	38.50	-1	9,868	-0.01%
2018/01/16	0	0.00	1	38.00	38.10	-1	9,731	-0.01%
2018/01/15	2	37.68	0	0.00	37.85	2	9,652	0.02%
2018/01/12	1	37.65	0	0.00	37.60	1	9,583	0.01%
2018/01/11	1	37.65	0	0.00	37.50	1	9,356	0.01%
2018/01/10	1	38.40	5	38.45	38.45	-4	8,870	-0.05%
2018/01/08	0	0.00	3	37.80	38.20	-3	8,456	-0.04%
2018/01/05	0	0.00	4	37.30	37.30	-4	8,145	-0.05%
2018/01/03	1	36.45	20	37.13	37.35	-19	7,533	-0.25%