台泥 (1101)-元富-中原券商分點個股進出

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
32.40
漲跌
▲0.10
漲幅
+0.31%
成交量
17,012張
產業
上市水泥類股
2637人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－元富-中原券商分點個股進出

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

元富-中原券商分點個股進出
元富-中原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
2024/05/03	0	0.00	1	32.60	32.40	-1	16,551	-0.01%
2024/05/02	1	32.25	1	32.35	32.30	0	16,359	0.00%
2024/04/29	0.2	32.30	1	32.30	32.35	-0.8	16,038	0.00%
2024/04/26	2	31.80	0	0.00	31.80	2	15,880	0.01%
2024/04/24	5	32.25	0.4	32.30	32.15	4.6	15,799	0.03%
2024/04/23	3	32.48	1	32.35	32.35	2	16,021	0.01%
2024/04/22	0.1	32.60	0.1	32.40	32.60	0	15,974	0.00%
2024/04/19	1	32.40	7	32.03	32.00	-6	15,756	-0.04%
2024/04/18	1	32.65	0	0.00	32.70	1	15,379	0.01%
2024/04/17	1.3	32.63	3	32.65	32.65	-1.7	15,172	-0.01%
2024/04/16	2.2	32.67	6	32.88	32.45	-3.9	15,008	-0.03%
2024/04/15	2.1	32.65	11	32.43	32.35	-9	14,402	-0.06%
2024/04/12	11.4	32.03	0	0.00	32.20	11.4	14,063	0.08%
2024/04/11	6.1	32.40	0	0.00	32.40	6.1	13,848	0.04%
2024/04/10	2	32.80	4	32.81	32.70	-2	13,783	-0.01%
2024/04/09	0	0.00	5	32.24	32.45	-5	13,609	-0.04%
2024/04/08	4	32.48	15	32.48	32.30	-11	13,545	-0.08%
2024/04/03	28	32.57	22	32.48	32.00	6	13,436	0.04%
2024/04/02	0	0.00	3.4	31.99	31.95	-3.4	13,046	-0.03%
2024/04/01	0	0.00	1	32.10	32.15	-1	13,124	-0.01%
2024/03/29	5	31.75	5	32.10	32.15	0	13,089	0.00%
2024/03/28	5	31.80	6	31.75	31.70	-1	12,963	-0.01%
2024/03/27	11	31.57	5	31.70	31.70	6	12,844	0.05%
2024/03/26	3.3	31.27	4	31.46	31.55	-0.7	12,765	-0.01%
2024/03/25	10.5	31.17	3	31.08	31.10	7.5	12,723	0.06%
2024/03/22	1.5	31.17	1.6	31.28	31.15	-0.1	12,702	0.00%
2024/03/21	3.4	31.49	9.1	31.59	31.50	-5.8	12,514	-0.05%
2024/03/20	8.2	30.97	0	0.00	30.90	8.2	12,516	0.07%
2024/03/19	1	31.40	0	31.55	31.40	1	12,198	0.01%
2024/03/18	4.7	31.68	0.1	31.80	31.70	4.6	11,945	0.04%
2024/03/15	2	31.90	0	0.00	31.95	2	11,833	0.02%
2024/03/14	0.5	31.89	0.1	31.85	32.00	0.4	11,512	0.00%
2024/03/13	1	31.85	0	0.00	31.70	1	11,518	0.01%
2024/03/12	5	31.94	3.1	31.95	32.00	1.9	11,388	0.02%
2024/03/11	2.3	31.70	0	0.00	31.80	2.3	11,415	0.02%
2024/03/08	3.2	31.87	2	31.95	31.85	1.2	11,531	0.01%
2024/03/07	1	31.90	0	0.00	32.00	1	11,664	0.01%
2024/03/06	4	31.91	0.1	32.00	32.00	3.9	12,022	0.03%
2024/03/05	1	32.05	1	32.20	32.00	0	13,502	0.00%
2024/03/04	2.1	32.05	2	32.10	32.05	0.1	13,771	0.00%
2024/03/01	1	32.10	0	0.00	32.05	1	14,657	0.01%
2024/02/29	1.8	32.25	1	32.50	32.10	0.8	14,759	0.01%
2024/02/27	6	31.92	0	0.00	31.85	6	14,610	0.04%
2024/02/26	1	32.25	1	32.15	32.15	0	14,608	0.00%
2024/02/23	2.2	32.45	0	0.00	32.40	2.2	14,694	0.01%
2024/02/22	1	32.35	1	32.55	32.55	0	15,103	0.00%
2024/02/21	1.1	32.50	3	32.52	32.50	-1.9	15,202	-0.01%
2024/02/20	1	32.55	1	32.60	32.65	0	15,222	0.00%
2024/02/19	3	32.40	0	0.00	32.80	3	15,433	0.02%
2024/02/16	7.9	31.81	0	0.00	31.90	7.9	15,704	0.05%
2024/02/15	4.1	31.90	19	31.90	32.00	-14.9	15,670	-0.10%
2024/02/01	2	32.13	0	0.00	32.45	2	15,591	0.01%
2024/01/31	8	31.80	0	0.00	31.90	8	15,628	0.05%
2024/01/30	2.2	32.12	0	0.00	32.00	2.2	15,538	0.01%
2024/01/29	1.1	32.40	0	0.00	32.35	1.1	15,511	0.01%
2024/01/26	1.4	32.70	0.3	32.75	32.60	1.1	15,632	0.01%
2024/01/25	0	32.70	1	32.65	32.70	-1	15,730	-0.01%
2024/01/24	2	32.60	0	0.00	32.60	2	15,865	0.01%
2024/01/23	0.2	32.70	10	32.40	32.70	-9.8	16,153	-0.06%
2024/01/22	0.1	32.40	0	0.00	32.30	0.1	16,296	0.00%
2024/01/19	4.2	32.02	1	32.25	32.40	3.2	16,355	0.02%
2024/01/18	2.5	32.06	2.5	32.22	32.05	0	16,380	0.00%
2024/01/17	4.1	32.21	2	32.40	32.20	2.1	16,459	0.01%
2024/01/16	6	32.98	0.1	33.10	32.90	5.9	16,356	0.04%
2024/01/15	0	0.00	1	33.60	33.65	-1	16,277	-0.01%
2024/01/10	13.2	33.99	10	34.05	33.70	3.2	18,877	0.02%
2024/01/08	0	0.00	0.2	34.40	34.25	-0.2	19,126	0.00%
2024/01/05	0	0.00	2	34.28	34.35	-2	19,349	-0.01%
2024/01/04	3.5	34.19	0	0.00	34.20	3.5	19,609	0.02%
2024/01/03	12	34.25	4	34.35	34.20	8	19,771	0.04%
2024/01/02	0.1	34.80	0	0.00	34.70	0.1	19,818	0.00%
2023/12/28	0.4	34.80	1.9	34.77	34.90	-1.5	20,185	-0.01%
2023/12/27	0.2	34.75	0.8	34.65	34.90	-0.6	20,197	0.00%
2023/12/26	0.4	34.55	2	34.60	34.65	-1.6	20,237	-0.01%
2023/12/25	0.3	34.52	0	0.00	34.50	0.3	20,449	0.00%
2023/12/22	0	34.30	0	0.00	34.30	0	20,578	0.00%
2023/12/21	2.1	34.20	0	0.00	34.25	2.1	20,790	0.01%
2023/12/20	0.1	34.35	0	0.00	34.50	0.1	21,158	0.00%
2023/12/19	0	34.40	0	0.00	34.35	0	21,394	0.00%
2023/12/18	0.1	34.50	0	0.00	34.55	0.1	21,730	0.00%
2023/12/15	11	34.53	1.6	34.49	34.30	9.4	21,955	0.04%
2023/12/14	0.1	34.35	2	34.45	34.40	-2	21,772	-0.01%
2023/12/13	2	34.08	1	34.05	34.05	1	21,743	0.00%
2023/12/12	0	34.30	0	34.30	34.15	0	21,824	0.00%
2023/12/11	1	34.30	3	34.25	34.40	-2	21,878	-0.01%
2023/12/08	5.5	34.64	6	34.70	34.60	-0.5	22,119	0.00%
2023/12/07	4	34.55	0	0.00	34.50	4	22,107	0.02%
2023/12/06	4	34.70	4	34.70	34.60	0	22,145	0.00%
2023/12/05	0.1	34.90	3	34.57	34.90	-2.9	22,206	-0.01%
2023/12/04	9	34.22	0	0.00	34.05	9	22,066	0.04%
2023/12/01	20.1	34.61	1	34.65	34.40	19.1	22,225	0.09%
2023/11/30	6	34.88	6.2	35.09	34.95	-0.2	21,892	0.00%
2023/11/29	13.1	34.56	11	34.40	34.25	2.1	20,364	0.01%
2023/11/28	17.4	34.88	6.1	34.85	34.50	11.4	20,138	0.06%
2023/11/27	2.3	34.19	3	34.15	33.95	-0.7	19,597	0.00%
2023/11/22	3	34.10	0	0.00	33.85	3	19,049	0.02%
2023/11/21	1.1	33.93	3.2	34.11	34.20	-2.1	18,952	-0.01%
2023/11/20	0	0.00	0.4	33.60	33.60	-0.4	18,544	0.00%
2023/11/17	0	0.00	4	33.30	33.20	-4	18,469	-0.02%
2023/11/16	7	33.13	0	0.00	33.05	7	18,400	0.04%
2023/11/15	0.1	32.90	1	33.00	33.15	-1	18,225	-0.01%
2023/11/14	6	32.54	0	0.00	32.50	6	18,089	0.03%
2023/11/09	1	32.90	0	0.00	32.90	1	18,388	0.01%
2023/11/08	3	32.87	0.2	32.95	32.90	2.8	18,405	0.02%
2023/11/07	1	32.55	0	0.00	32.55	1	18,432	0.01%
2023/11/03	2	32.85	2	32.88	32.90	0	18,290	0.00%
2023/11/02	0.1	32.30	0	0.00	32.35	0.1	18,196	0.00%
2023/10/31	1.1	32.30	0	0.00	32.25	1.1	18,158	0.01%
2023/10/30	6.1	31.89	1.3	31.95	32.00	4.8	18,028	0.03%
2023/10/26	1	31.50	0	0.00	31.45	1	17,975	0.01%
2023/10/25	6.4	31.60	20	31.80	31.55	-13.6	17,848	-0.08%
2023/10/24	7	31.46	0	0.00	31.50	7	17,706	0.04%
2023/10/23	6.1	31.64	1	31.65	31.65	5.1	17,530	0.03%
2023/10/20	3.3	31.59	0	0.00	31.75	3.3	17,702	0.02%
2023/10/19	6.3	31.82	0.2	32.00	31.90	6.1	17,409	0.04%
2023/10/18	10.7	32.45	1.4	32.51	32.45	9.3	16,813	0.06%
2023/10/17	0	33.55	1	33.45	33.45	-1	15,659	-0.01%
2023/10/16	1.3	33.67	0	0.00	33.60	1.3	15,645	0.01%
2023/10/13	4.4	33.87	0	34.10	33.80	4.4	15,722	0.03%
2023/10/12	0.1	33.60	2	33.73	33.70	-1.9	15,681	-0.01%
2023/10/06	1	32.70	0	0.00	32.80	1	15,540	0.01%
2023/10/05	2.3	32.83	1	32.75	32.75	1.3	15,507	0.01%
2023/10/04	4	32.91	1	32.90	32.90	3	15,539	0.02%
2023/10/03	2	33.15	2	33.20	33.20	0	15,625	0.00%
2023/10/02	5.1	33.14	2	33.15	33.10	3.1	15,776	0.02%
2023/09/28	0.2	33.24	0.4	33.25	33.25	-0.2	16,020	0.00%
2023/09/27	1.3	33.04	0	0.00	33.05	1.3	15,999	0.01%
2023/09/26	16.7	33.03	0	0.00	33.00	16.7	15,938	0.10%
2023/09/25	66.9	33.13	0.3	33.35	33.10	66.6	15,777	0.42%
2023/09/22	3	33.50	0	0.00	33.50	3	15,474	0.02%
2023/09/21	9.2	33.98	0.1	34.05	33.80	9.1	15,253	0.06%
2023/09/20	2.1	34.41	0	0.00	34.35	2.1	15,082	0.01%
2023/09/19	0.2	34.90	0	0.00	34.80	0.2	14,902	0.00%
2023/09/18	0.3	35.20	0	0.00	35.10	0.3	14,938	0.00%
2023/09/15	0	0.00	2	35.15	35.10	-2	15,030	-0.01%
2023/09/14	2	35.30	5	35.37	35.50	-3	14,962	-0.02%
2023/09/13	0	0.00	0	35.10	35.30	0	14,972	0.00%
2023/09/12	1	34.50	0	0.00	34.60	1	15,254	0.01%
2023/09/11	1.5	34.10	0	0.00	34.20	1.5	15,266	0.01%
2023/09/08	3.1	34.13	0	0.00	34.10	3.1	15,301	0.02%
2023/09/07	2.6	34.27	0	0.00	34.35	2.6	15,280	0.02%
2023/09/06	9.4	34.49	6.3	34.43	34.40	3	15,287	0.02%
2023/09/05	3.1	35.05	0.3	35.20	35.00	2.8	14,939	0.02%
2023/09/04	3	35.07	15	35.13	35.20	-12	14,925	-0.08%
2023/09/01	1	35.25	0	0.00	35.25	1	14,877	0.01%
2023/08/31	5	34.99	0	0.00	34.95	5	14,843	0.03%
2023/08/30	9.3	35.34	0	0.00	35.30	9.3	14,684	0.06%
2023/08/29	1	35.30	0.2	35.35	35.40	0.8	15,130	0.01%
2023/08/28	0.1	35.25	0	0.00	35.20	0.1	15,344	0.00%
2023/08/25	6.6	35.17	1	35.35	35.10	5.6	16,124	0.03%
2023/08/24	2	35.28	0	0.00	35.30	2	16,441	0.01%
2023/08/23	4	35.50	0	0.00	35.30	4	16,726	0.02%
2023/08/22	2.6	35.35	0	0.00	35.40	2.6	16,947	0.02%
2023/08/21	2.3	35.38	0	0.00	35.40	2.3	17,344	0.01%
2023/08/18	4.2	35.36	5	35.35	35.15	-0.8	17,523	0.00%
2023/08/17	5	35.65	1	35.90	35.65	4	17,458	0.02%
2023/08/16	5.1	36.05	4.3	36.06	36.05	0.8	17,488	0.00%
2023/08/15	3.2	36.59	0	0.00	36.70	3.2	17,473	0.02%
2023/08/14	10	36.86	1	37.25	36.85	9	17,582	0.05%
2023/08/11	0.1	37.55	7	37.42	37.40	-6.9	17,637	-0.04%
2023/08/09	1	37.05	5	37.13	37.15	-4	17,972	-0.02%
2023/08/08	3	37.17	0	0.00	37.10	3	18,250	0.02%
2023/08/07	0.2	37.60	3	37.62	37.65	-2.8	18,384	-0.02%
2023/08/02	7	37.44	5.1	37.16	37.20	1.9	18,846	0.01%
2023/07/31	1	37.40	0	0.00	37.30	1	19,125	0.01%
2023/07/27	6.1	37.32	4.2	37.50	37.35	1.9	19,620	0.01%
2023/07/26	2	37.28	1	37.25	37.25	1	20,584	0.00%
2023/07/25	5	37.28	1.2	37.44	37.40	3.8	20,798	0.02%
2023/07/24	3.1	36.46	0	0.00	36.50	3.1	20,874	0.01%
2023/07/21	4.9	36.27	1	36.30	36.10	3.9	21,180	0.02%
2023/07/20	0.1	36.60	1	36.70	36.55	-0.9	21,667	0.00%
2023/07/19	0.5	36.90	2	36.85	36.60	-1.5	22,718	-0.01%
2023/07/18	2.8	36.69	5	36.54	37.10	-2.2	23,504	-0.01%
2023/07/17	3.1	36.79	1	36.80	36.75	2.1	23,411	0.01%
2023/07/14	1.2	37.01	0	0.00	37.00	1.2	23,348	0.01%
2023/07/13	2	36.98	0	0.00	36.80	2	23,366	0.01%
2023/07/12	2.3	36.62	0	0.00	36.60	2.3	23,564	0.01%
2023/07/11	7.4	36.74	1.2	36.88	36.55	6.2	23,517	0.03%
2023/07/10	63	37.00	3	36.97	36.85	60	23,394	0.26%
2023/07/07	29	37.04	0	0.00	37.30	29	23,264	0.12%
2023/07/06	39.2	37.41	0	0.00	37.25	39.2	23,393	0.17%
2023/07/05	118	38.03	1.5	37.92	37.80	116.5	23,091	0.50%	大買/鉅額交易
2023/07/04	1	38.15	0	0.00	38.05	1	22,913	0.00%
2023/07/03	1	38.20	3	38.20	38.25	-2	22,864	-0.01%
2023/06/30	5	38.11	1	38.10	38.05	4	22,907	0.02%
2023/06/29	0.2	38.05	0	0.00	38.05	0.2	22,932	0.00%
2023/06/28	5	38.10	0	0.00	38.05	5	22,980	0.02%
2023/06/27	1.1	38.50	151	38.65	38.45	-149.9	23,114	-0.65%	大賣/鉅額交易
2023/06/26	0.2	38.71	0.1	38.80	38.80	0.1	23,371	0.00%
2023/06/21	0.2	38.50	10	38.42	38.70	-9.9	23,378	-0.04%
2023/06/20	1	38.45	0	0.00	38.55	1	23,375	0.00%
2023/06/19	1.1	38.70	1	38.90	38.70	0.1	23,493	0.00%
2023/06/16	3.3	38.99	1.1	39.09	38.70	2.2	23,472	0.01%
2023/06/15	0.4	38.35	0	0.00	38.35	0.4	23,007	0.00%
2023/06/14	2	38.18	1.1	38.26	38.35	0.9	23,330	0.00%
2023/06/13	0.1	38.25	0.2	38.35	38.25	-0.1	23,466	0.00%
2023/06/12	3.2	38.31	0.1	38.40	38.25	3.1	23,491	0.01%
2023/06/09	1.2	38.33	1	38.45	38.45	0.2	23,511	0.00%
2023/06/08	4	38.50	4	38.66	38.50	0	23,676	0.00%
2023/06/07	2.2	38.82	0	0.00	38.80	2.2	23,851	0.01%
2023/06/06	3.1	38.78	2	38.80	38.80	1	24,048	0.00%
2023/06/05	1.2	38.90	0	0.00	38.85	1.2	24,210	0.00%
2023/06/02	10.7	38.03	7	38.62	38.55	3.7	24,023	0.02%
2023/06/01	1.1	37.77	0	0.00	37.75	1.1	23,598	0.00%
2023/05/31	2	38.10	0	0.00	37.90	2	23,504	0.01%
2023/05/30	6.1	38.02	0.1	38.30	38.30	6	22,887	0.03%
2023/05/29	14.1	37.85	3	37.97	38.15	11.1	23,178	0.05%
2023/05/26	1.1	37.75	0	0.00	38.00	1.1	23,692	0.00%
2023/05/25	1.3	37.62	1	38.05	38.05	0.3	24,133	0.00%
2023/05/24	0.1	37.75	0	0.00	37.85	0.1	23,953	0.00%
2023/05/23	2	37.90	2	38.00	37.90	0	23,751	0.00%
2023/05/22	1	38.01	0	0.00	38.25	1	23,649	0.00%
2023/05/19	0.1	37.85	2	37.80	37.85	-2	23,556	-0.01%
2023/05/18	1	37.75	1.1	37.86	37.85	-0.1	23,437	0.00%
2023/05/17	151	38.15	3	38.07	37.90	148	23,453	0.63%	大買/鉅額交易
2023/05/16	2.1	37.47	1	37.80	37.75	1.1	23,506	0.00%
2023/05/15	10.6	37.27	0	0.00	37.35	10.6	23,506	0.05%
2023/05/12	3.1	38.43	0	0.00	37.80	3.1	23,276	0.01%
2023/05/11	3.1	38.43	0	0.00	38.20	3.1	23,037	0.01%
2023/05/10	2	38.58	0	0.00	38.85	2	22,849	0.01%
2023/05/09	5.1	38.94	2.1	39.16	38.65	3	22,795	0.01%
2023/05/08	2.2	39.48	2	39.58	39.60	0.2	22,479	0.00%
2023/05/05	1	39.60	2	39.25	39.30	-1	22,322	0.00%
2023/05/04	4	39.51	5.1	39.59	39.45	-1.1	22,305	0.00%
2023/05/03	12	39.66	7	40.00	39.50	5	22,236	0.02%
2023/05/02	2.2	39.78	118.4	39.62	39.90	-116.2	22,048	-0.53%	大賣/鉅額交易
2023/04/28	0	38.85	3	38.67	38.70	-3	21,538	-0.01%
2023/04/27	52.2	38.85	1	38.90	38.65	51.2	21,481	0.24%
2023/04/26	63.1	38.92	2	39.10	39.10	61.1	21,572	0.28%
2023/04/25	1.5	38.63	4.4	38.90	38.50	-3	21,693	-0.01%
2023/04/24	16.1	39.41	16.2	39.20	39.55	-0.1	21,265	0.00%
2023/04/21	36.3	38.31	63.1	38.33	38.30	-26.8	20,241	-0.13%
2023/04/20	10	37.28	12	37.40	37.20	-2	19,358	-0.01%
2023/04/19	18	37.33	18	37.26	37.10	0	19,409	0.00%
2023/04/18	11.1	37.74	10.1	37.53	37.45	0.9	19,425	0.00%
2023/04/17	20.3	38.04	13.1	37.98	37.95	7.2	19,656	0.04%
2023/04/14	0	0.00	1	37.45	37.55	-1	19,373	-0.01%
2023/04/13	0	0.00	46	37.50	37.55	-46	19,387	-0.24%
2023/04/12	3	37.50	2	37.60	37.45	1	19,333	0.01%
2023/04/11	24.5	36.99	1	37.55	37.45	23.5	19,262	0.12%
2023/04/10	0.4	36.60	0	0.00	36.60	0.4	19,042	0.00%
2023/04/07	3.4	36.38	0	0.00	36.40	3.4	19,060	0.02%
2023/04/06	2.1	36.31	0	0.00	36.45	2.1	19,160	0.01%
2023/03/30	0.3	36.29	6	36.23	36.20	-5.7	20,415	-0.03%
2023/03/29	3.4	36.23	0	0.00	36.35	3.4	21,328	0.02%
2023/03/28	5.3	36.21	2	36.60	36.20	3.3	22,230	0.01%
2023/03/27	5	36.82	31	36.90	36.65	-26	23,097	-0.11%
2023/03/24	4	37.43	0	0.00	37.60	4	23,872	0.02%
2023/03/23	0	37.50	2.1	37.30	37.35	-2.1	23,875	-0.01%
2023/03/22	2	37.20	3	37.33	37.20	-1	23,957	0.00%
2023/03/21	3.1	37.10	0	0.00	37.05	3.1	24,027	0.01%
2023/03/20	0.1	36.95	0.1	36.95	36.90	0	24,042	0.00%
2023/03/16	7.1	36.45	0.1	37.10	36.35	6.9	23,908	0.03%
2023/03/15	0.4	37.26	0	0.00	37.10	0.4	23,942	0.00%
2023/03/14	4.2	36.68	0	0.00	36.75	4.2	24,037	0.02%
2023/03/13	4	36.64	6	36.53	36.75	-2	24,266	-0.01%
2023/03/10	9.3	36.67	1	36.65	36.70	8.3	24,281	0.03%
2023/03/09	7.1	37.56	1.2	37.35	37.20	5.9	24,506	0.02%
2023/03/08	1.1	37.56	0.1	37.80	37.75	0.9	24,873	0.00%
2023/03/07	2	38.00	0	0.00	37.95	2	24,885	0.01%
2023/03/06	0.1	38.10	0	0.00	37.95	0.1	25,216	0.00%
2023/03/03	0.3	37.92	0	0.00	37.75	0.3	25,487	0.00%
2023/03/02	1.8	37.75	4	37.63	37.90	-2.2	25,669	-0.01%
2023/03/01	20.1	38.25	4	38.40	37.80	16.1	25,706	0.06%
2023/02/24	1.4	39.31	1	39.35	39.15	0.4	25,338	0.00%
2023/02/23	3.3	39.49	39.9	39.43	39.50	-36.6	24,816	-0.15%
2023/02/22	0	0.00	0.1	38.00	38.05	-0.1	25,159	0.00%
2023/02/21	3	38.35	1	38.35	38.35	2	26,058	0.01%
2023/02/20	1.1	38.06	18.1	37.98	38.25	-17	26,714	-0.06%
2023/02/17	1	37.40	0	0.00	38.00	1	27,226	0.00%
2023/02/16	1	37.55	0	0.00	37.50	1	27,958	0.00%
2023/02/15	5.3	37.50	1	37.60	37.55	4.3	28,051	0.02%
2023/02/14	2.2	37.47	1.2	37.60	37.25	1	27,991	0.00%
2023/02/13	0.2	37.05	1.1	37.00	37.00	-0.9	27,957	0.00%
2023/02/10	2.1	36.90	3.9	36.81	36.85	-1.8	28,096	-0.01%
2023/02/09	1.1	36.70	3	36.65	36.60	-1.9	28,114	-0.01%
2023/02/08	15	36.60	0	0.00	36.75	15	28,188	0.05%
2023/02/07	4.2	36.58	0	0.00	36.65	4.2	28,269	0.01%
2023/02/06	1	36.05	0	0.00	36.15	1	28,252	0.00%
2023/02/03	8.1	36.43	0	36.55	36.45	8.1	28,142	0.03%
2023/02/01	3	36.35	4	36.61	36.75	-1	28,193	0.00%
2023/01/31	8.8	36.37	1	36.25	36.25	7.8	28,263	0.03%
2023/01/30	11.2	36.66	2.1	36.65	36.95	9.1	28,195	0.03%
2023/01/17	2	36.20	1	36.20	36.00	1	28,181	0.00%
2023/01/16	3.3	36.61	19	36.48	36.50	-15.7	28,175	-0.06%
2023/01/13	6.1	35.84	31.5	35.97	36.15	-25.4	27,855	-0.09%
2023/01/12	4	35.38	5.3	35.28	35.40	-1.3	27,913	0.00%
2023/01/11	1	34.85	8.1	34.71	34.70	-7.1	28,119	-0.03%
2023/01/10	3	34.43	4	34.59	34.60	-1	28,426	0.00%
2023/01/09	0.2	34.60	5	34.49	34.60	-4.8	28,943	-0.02%
2023/01/06	4	34.45	4	34.36	34.25	0	29,213	0.00%
2023/01/05	6.1	34.38	10	34.42	34.45	-3.9	29,670	-0.01%
2023/01/04	5	33.60	5.1	33.62	33.50	-0.1	29,498	0.00%
2023/01/03	5	33.41	1	33.55	33.50	4	29,714	0.01%
2022/12/30	0	0.00	2.7	33.91	33.65	-2.7	29,735	-0.01%
2022/12/29	8	33.82	0	0.00	33.70	8	29,889	0.03%
2022/12/28	0	34.30	10	34.29	34.30	-10	30,140	-0.03%
2022/12/27	1.1	34.31	0.1	34.60	34.30	1	30,373	0.00%
2022/12/26	2	34.20	0.2	34.45	34.40	1.9	30,533	0.01%
2022/12/23	12.1	34.28	3	34.20	34.05	9.1	31,062	0.03%
2022/12/22	3	34.55	1.2	34.37	34.45	1.8	31,982	0.01%
2022/12/21	3.1	33.67	33.6	33.98	34.05	-30.5	31,325	-0.10%
2022/12/20	0.1	33.80	6.2	33.76	33.70	-6.1	30,705	-0.02%
2022/12/19	8	34.01	1	33.90	33.85	7	30,251	0.02%
2022/12/16	1.1	33.18	7	33.87	34.60	-5.9	29,428	-0.02%
2022/12/15	4.4	33.47	1	33.70	33.55	3.4	28,860	0.01%
2022/12/13	0	33.97	5	33.75	33.70	-5	29,231	-0.02%
2022/12/12	1.1	33.66	11.3	33.67	33.85	-10.2	29,198	-0.03%
2022/12/09	3	33.42	20	33.70	33.70	-17	29,684	-0.06%
2022/12/08	3	33.25	0	0.00	33.20	3	29,675	0.01%
2022/12/07	1	33.20	206	33.11	33.35	-205	29,677	-0.69%	大賣/鉅額交易
2022/12/06	9.2	33.33	103	33.49	33.30	-93.8	29,698	-0.32%	大賣/
2022/12/05	11	33.45	6	33.63	33.70	5	29,562	0.02%
2022/12/02	102	33.70	4	33.74	33.65	98	29,249	0.34%	大買/
2022/12/01	13	33.89	0	0.00	34.05	13	29,193	0.04%
2022/11/30	6.1	33.48	1	33.85	33.90	5.1	29,003	0.02%
2022/11/29	1.1	33.10	87	32.93	33.55	-85.9	28,619	-0.30%
2022/11/28	14.1	33.00	1	32.95	33.00	13.1	28,640	0.05%
2022/11/25	3	33.35	2.3	33.39	33.55	0.7	28,428	0.00%
2022/11/24	1	32.76	11	32.93	33.20	-10	28,273	-0.04%
2022/11/23	3	32.73	5	32.79	32.70	-2	28,055	-0.01%
2022/11/22	13	32.56	0	0.00	32.65	13	27,954	0.05%
2022/11/21	4.3	33.12	2	32.85	32.85	2.3	27,730	0.01%
2022/11/18	16.2	33.65	0	0.00	33.30	16.2	27,498	0.06%
2022/11/17	3.1	34.27	21	34.27	34.25	-17.9	26,542	-0.07%
2022/11/16	16.8	33.12	0	0.00	32.90	16.8	25,556	0.07%
2022/11/15	10.3	33.35	0.4	33.82	33.85	9.9	24,950	0.04%
2022/11/14	8.1	33.71	19.7	33.59	34.15	-11.6	24,375	-0.05%
2022/11/11	9	32.08	0.1	32.15	32.15	9	23,576	0.04%
2022/11/10	19.5	31.96	27	31.78	31.70	-7.5	23,483	-0.03%
2022/11/09	96	31.86	18	31.98	31.90	78	23,444	0.33%
2022/11/08	91	31.55	4.2	31.59	31.65	86.9	23,282	0.37%
2022/11/07	22.7	30.60	18	30.90	31.00	4.7	23,106	0.02%
2022/11/04	19	30.37	21	30.54	30.45	-2	23,191	-0.01%
2022/11/03	7.8	30.30	0.5	30.40	30.30	7.3	23,144	0.03%
2022/11/02	0	0.00	2	30.75	30.75	-2	23,105	-0.01%
2022/11/01	6.3	30.23	4	30.59	30.65	2.3	23,119	0.01%
2022/10/31	128.6	30.40	0	0.00	30.25	128.6	23,108	0.56%	大買/鉅額交易
2022/10/28	1	30.65	2	30.60	30.50	-1	23,119	0.00%
2022/10/27	1	31.00	0	0.00	30.85	1	23,111	0.00%
2022/10/26	2.8	30.38	1	30.40	30.30	1.8	23,119	0.01%
2022/10/25	9.4	30.02	0	0.00	29.90	9.4	23,077	0.04%
2022/10/24	7.8	31.30	0	0.00	30.60	7.8	22,682	0.03%
2022/10/21	6	31.08	8	31.08	31.00	-2	22,562	-0.01%
2022/10/20	6.5	30.83	0	0.00	30.90	6.5	22,518	0.03%
2022/10/19	4	31.66	0	0.00	31.60	4	22,012	0.02%
2022/10/18	2	31.35	0	0.00	31.45	2	21,608	0.01%
2022/10/17	5.5	31.65	1	32.10	31.70	4.5	21,593	0.02%
2022/10/14	7.1	32.62	0.1	32.70	32.40	7	21,633	0.03%
2022/10/13	7.1	32.85	2	32.75	32.65	5.1	21,544	0.02%
2022/10/12	1	33.95	0.5	33.95	33.75	0.5	21,287	0.00%
2022/10/11	1.1	33.81	6.3	33.90	33.80	-5.2	21,345	-0.02%
2022/10/07	0	0.00	2.2	34.22	34.25	-2.2	21,291	-0.01%
2022/10/06	2.4	34.24	1	34.50	34.30	1.4	21,266	0.01%
2022/10/05	2.1	34.21	5	34.34	34.15	-2.9	21,277	-0.01%
2022/10/04	6	33.75	2	34.00	33.85	4	21,025	0.02%
2022/10/03	0.2	33.90	1	33.75	33.65	-0.8	20,773	0.00%
2022/09/30	9	33.84	3.2	33.81	33.80	5.9	20,658	0.03%
2022/09/29	19.8	34.22	0.3	34.35	34.15	19.5	20,144	0.10%
2022/09/28	9.2	35.00	1	35.40	34.90	8.2	19,056	0.04%
2022/09/27	2.1	35.70	2	35.95	35.80	0.1	18,789	0.00%
2022/09/26	4	36.07	0	0.00	35.85	4	18,599	0.02%
2022/09/23	4.2	37.05	0.1	37.25	37.00	4.2	18,381	0.02%
2022/09/22	4.9	37.46	0	0.00	37.55	4.9	18,250	0.03%
2022/09/21	0.1	38.50	4	38.09	38.10	-3.9	17,880	-0.02%
2022/09/20	5	38.62	1	38.60	38.55	4	17,513	0.02%
2022/09/19	1	38.75	0	0.00	38.80	1	17,397	0.01%
2022/09/16	12.6	38.86	0	0.00	38.60	12.6	17,332	0.07%
2022/09/15	2.5	39.54	0	0.00	39.55	2.5	16,939	0.01%
2022/09/14	1	39.70	5	39.70	39.65	-4	16,875	-0.02%
2022/09/13	2	39.78	3	39.87	39.90	-1	16,925	-0.01%
2022/09/12	3.1	39.82	0	0.00	39.80	3.1	16,977	0.02%
2022/09/08	3.1	39.78	1.3	39.81	39.85	1.8	17,321	0.01%
2022/09/07	2	39.75	1	39.80	39.70	1	17,462	0.01%
2022/09/06	1	39.70	7.1	39.66	39.85	-6.1	17,501	-0.03%
2022/09/05	1.4	38.85	1	39.10	39.10	0.4	17,483	0.00%
2022/09/02	2.1	38.59	0.1	38.75	38.50	2	17,570	0.01%
2022/09/01	7.3	38.88	0	0.00	38.90	7.3	17,325	0.04%
2022/08/31	1	39.20	1	39.25	39.30	0	17,158	0.00%
2022/08/30	1.5	39.25	0	0.00	39.25	1.5	17,048	0.01%
2022/08/29	0	0.00	0.1	39.40	39.35	-0.1	17,169	0.00%
2022/08/26	4	39.53	10	39.60	39.65	-6	17,183	-0.03%
2022/08/25	2	39.40	11.5	39.41	39.55	-9.5	17,263	-0.06%
2022/08/24	13.4	39.33	0.1	39.30	39.25	13.3	17,398	0.08%
2022/08/23	1.5	39.27	5.2	39.26	39.35	-3.7	17,816	-0.02%
2022/08/22	1.2	39.13	2.3	39.32	39.65	-1.1	17,936	-0.01%
2022/08/19	7	39.47	1	39.50	39.45	6	18,065	0.03%
2022/08/18	2	39.63	2	39.70	39.80	0	18,153	0.00%
2022/08/17	0	0.00	2	39.40	40.00	-2	18,215	-0.01%
2022/08/16	2	39.28	0	0.00	39.35	2	18,244	0.01%
2022/08/15	1	39.05	1.8	39.33	39.30	-0.8	18,314	0.00%
2022/08/12	2	39.28	2	39.35	39.30	0	18,719	0.00%
2022/08/11	6	38.91	1	38.95	39.35	5	18,846	0.03%
2022/08/10	1	38.50	1	38.80	38.75	0	18,945	0.00%
2022/08/09	2.1	38.36	0	0.00	38.75	2.1	19,108	0.01%
2022/08/08	0.1	38.55	0	0.00	38.70	0.1	19,258	0.00%
2022/08/05	3.1	38.95	0	0.00	38.85	3.1	19,436	0.02%
2022/08/04	2.4	38.82	5	38.75	38.75	-2.6	19,943	-0.01%
2022/08/03	4.1	38.99	0	0.00	39.10	4.1	20,186	0.02%
2022/08/02	0.1	39.24	3.2	39.20	39.15	-3	20,245	-0.01%
2022/08/01	2.9	39.18	3	39.37	39.50	-0.1	20,243	0.00%
2022/07/29	4	38.51	1	38.50	38.75	3	20,205	0.01%
2022/07/28	4.3	38.03	0	0.00	38.20	4.3	20,134	0.02%
2022/07/27	2.1	37.85	0	0.00	37.85	2.1	20,075	0.01%
2022/07/26	3.1	37.90	60	37.77	37.80	-57	20,246	-0.28%
2022/07/25	0.1	37.75	0	0.00	37.85	0.1	20,320	0.00%
2022/07/22	9.8	37.80	0	0.00	37.70	9.8	20,389	0.05%
2022/07/21	59.9	37.98	4	37.99	38.05	55.9	20,196	0.28%
2022/07/20	3.5	41.61	2	41.63	41.60	1.5	19,656	0.01%
2022/07/19	20.1	41.40	2	41.45	41.65	18.1	19,510	0.09%
2022/07/18	1	40.05	0	0.00	40.70	1	19,267	0.01%
2022/07/15	10	40.79	0	0.00	40.50	10	19,169	0.05%
2022/07/13	2	42.05	9	41.79	41.80	-7	19,230	-0.04%
2022/07/12	0	41.20	1.1	41.01	41.00	-1.1	19,337	-0.01%
2022/07/11	0	0.00	1	41.10	41.10	-1	19,484	-0.01%
2022/07/08	10.1	40.55	1	40.70	40.80	9.1	19,573	0.05%
2022/07/07	2	40.35	3	40.70	40.90	-1	19,674	-0.01%
2022/07/06	1	40.25	0	0.00	40.00	1	20,055	0.01%
2022/07/05	1.6	40.57	2	40.48	40.75	-0.4	19,967	0.00%
2022/07/04	1	39.90	1	40.10	40.00	0	19,809	0.00%
2022/07/01	5.2	40.34	4.3	40.17	40.35	0.9	19,681	0.00%
2022/06/29	1	39.56	0	0.00	39.55	1	19,227	0.01%
2022/06/28	0	39.90	0	0.00	39.60	0	19,218	0.00%
2022/06/27	3	39.90	0	0.00	39.80	3	19,203	0.02%
2022/06/24	0	0.00	3	39.55	39.50	-3	19,070	-0.02%
2022/06/23	3	39.08	2	39.55	39.00	1	18,963	0.01%
2022/06/22	15	39.72	0	0.00	39.50	15	18,809	0.08%
2022/06/21	0.1	39.60	1	39.20	39.45	-1	18,775	-0.01%
2022/06/20	11	38.95	2	39.00	38.85	9	18,695	0.05%
2022/06/17	2.1	39.65	0	0.00	39.60	2.1	18,440	0.01%
2022/06/16	3	40.38	3	40.62	40.00	0	18,279	0.00%
2022/06/15	21	40.15	0	0.00	40.05	21	18,452	0.11%
2022/06/14	14	40.13	2	40.20	40.10	12	18,363	0.07%
2022/06/13	12.2	40.84	0	0.00	40.80	12.2	18,122	0.07%
2022/06/10	2	41.43	0	0.00	41.40	2	17,840	0.01%
2022/06/07	14	41.42	0	0.00	41.35	14	17,736	0.08%
2022/06/06	13	41.56	0	0.00	41.55	13	17,502	0.07%
2022/06/02	3	41.75	0	0.00	41.70	3	17,511	0.02%
2022/06/01	2.1	42.16	0	0.00	42.10	2.1	17,534	0.01%
2022/05/31	1	42.55	0	0.00	42.60	1	17,391	0.01%
2022/05/30	1	42.90	1	43.00	42.80	0	16,918	0.00%
2022/05/27	4	42.25	0	0.00	42.20	4	16,696	0.02%
2022/05/26	3	42.13	0	0.00	41.70	3	16,596	0.02%
2022/05/24	7	41.40	0	0.00	41.20	7	16,462	0.04%
2022/05/23	8.4	41.21	1	41.20	41.20	7.4	16,294	0.05%
2022/05/20	2.2	41.55	3.1	41.89	41.15	-0.9	16,186	-0.01%
2022/05/19	1	41.15	0	0.00	41.10	1	15,717	0.01%
2022/05/18	3	41.37	1	41.45	41.60	2	15,532	0.01%
2022/05/17	2	41.50	0	0.00	41.50	2	15,250	0.01%
2022/05/16	1	41.15	0.2	41.30	41.25	0.8	15,019	0.01%
2022/05/13	1	41.35	0	0.00	41.60	1	14,715	0.01%
2022/05/12	3.4	41.09	9	41.70	40.80	-5.6	14,482	-0.04%
2022/05/11	6.4	42.75	4	42.75	42.65	2.4	13,898	0.02%
2022/05/10	0.1	43.96	0	0.00	43.85	0.1	13,469	0.00%
2022/05/09	8.1	44.45	0	0.00	44.25	8.1	13,279	0.06%
2022/05/06	4	45.15	0	0.00	45.10	4	13,113	0.03%
2022/05/05	2.1	45.63	0	0.00	45.60	2.1	13,152	0.02%
2022/05/04	0	0.00	12	45.31	45.50	-12	13,127	-0.09%
2022/05/03	4.5	45.23	0	0.00	45.35	4.5	13,228	0.03%
2022/04/29	0.4	46.17	0.6	46.10	45.90	-0.1	12,942	0.00%
2022/04/28	0	0.00	2	46.00	46.10	-2	12,785	-0.02%
2022/04/27	2	45.83	0	0.00	45.80	2	12,580	0.02%
2022/04/26	1	46.35	0	0.00	46.20	1	12,312	0.01%
2022/04/25	7.6	46.13	0	0.00	46.10	7.6	12,241	0.06%
2022/04/20	1.5	46.57	1	46.40	46.60	0.5	12,063	0.00%
2022/04/19	4	46.43	0	0.00	46.35	4	11,970	0.03%
2022/04/18	5.6	46.66	0.7	46.70	46.50	4.9	11,843	0.04%
2022/04/15	7.3	47.15	0	0.00	47.10	7.3	11,628	0.06%
2022/04/14	3.3	47.82	1	47.85	47.70	2.3	11,442	0.02%
2022/04/13	8	47.94	5.2	48.11	48.00	2.8	11,348	0.02%
2022/04/12	6.7	48.18	2	48.48	48.00	4.7	11,175	0.04%
2022/04/11	1.2	49.44	0	0.00	49.45	1.2	10,764	0.01%
2022/04/08	0	0.00	0	49.65	49.80	0	10,837	0.00%
2022/04/07	2	49.90	1	49.60	49.55	1	10,806	0.01%
2022/04/06	1.2	49.86	1	49.95	50.20	0.2	10,709	0.00%
2022/04/01	1.4	49.74	0	0.00	49.75	1.4	10,657	0.01%
2022/03/31	4.1	50.10	13	50.03	49.90	-8.9	10,588	-0.08%
2022/03/30	1	49.94	2	49.90	49.85	-1	10,436	-0.01%
2022/03/29	10.2	49.78	0	0.00	49.80	10.2	10,432	0.10%
2022/03/28	10	49.30	3	49.70	49.70	7	10,389	0.07%
2022/03/25	1	49.65	0	0.00	49.70	1	10,342	0.01%
2022/03/24	0	49.80	33	49.81	49.95	-33	10,385	-0.32%
2022/03/23	0	49.55	3	49.55	49.65	-3	10,460	-0.03%
2022/03/22	3.1	49.62	0	0.00	49.70	3.1	10,377	0.03%
2022/03/21	1.3	49.75	3	49.15	49.75	-1.7	10,380	-0.02%
2022/03/18	0.2	48.68	1	48.65	48.95	-0.9	10,135	-0.01%
2022/03/16	1	47.90	0	0.00	47.85	1	9,630	0.01%
2022/03/15	0.1	47.95	0.7	47.80	47.95	-0.6	9,597	-0.01%
2022/03/14	0	0.00	3	47.60	47.55	-3	9,592	-0.03%
2022/03/11	0	47.55	0	0.00	47.45	0	9,676	0.00%
2022/03/10	0.3	47.60	0	0.00	47.60	0.3	9,818	0.00%
2022/03/09	0	0.00	3.2	47.16	47.25	-3.2	9,901	-0.03%
2022/03/08	2	46.90	0	0.00	46.95	2	10,051	0.02%
2022/03/07	19.1	47.06	1	46.95	47.10	18.1	10,059	0.18%
2022/03/04	0	47.95	0	47.90	47.65	0	10,340	0.00%
2022/03/03	0	48.00	1	47.90	48.05	-1	10,465	-0.01%
2022/03/02	4.1	47.66	0	0.00	48.00	4.1	10,752	0.04%
2022/03/01	2.2	47.72	0	0.00	47.80	2.2	10,862	0.02%
2022/02/24	5	47.27	0	0.00	47.30	5	10,884	0.05%
2022/02/23	0.1	47.75	0	0.00	47.65	0.1	10,872	0.00%
2022/02/22	0.1	47.65	0	0.00	47.70	0.1	10,974	0.00%
2022/02/21	1.3	47.49	0	0.00	47.60	1.3	10,977	0.01%
2022/02/17	2	47.33	0	0.00	47.45	2	11,143	0.02%
2022/02/16	2	47.00	0	0.00	47.00	2	11,199	0.02%
2022/02/15	2.1	47.05	0	0.00	47.00	2.1	11,255	0.02%
2022/02/14	0.4	47.15	0	0.00	47.15	0.4	11,341	0.00%
2022/02/11	1	47.31	0	0.00	47.55	1	11,337	0.01%
2022/02/10	0.3	47.56	0	0.00	47.55	0.3	11,361	0.00%
2022/02/09	2	47.00	0	0.00	47.30	2	11,433	0.02%
2022/02/07	1.7	46.61	0	0.00	47.10	1.7	11,491	0.02%
2022/01/24	1	47.15	0	0.00	47.15	1	11,222	0.01%
2022/01/21	0	47.50	0	0.00	47.40	0	11,339	0.00%
2022/01/20	0.2	47.60	0	0.00	47.50	0.2	11,291	0.00%
2022/01/19	0	47.70	0	0.00	47.60	0	11,341	0.00%
2022/01/18	0	47.60	0	0.00	47.75	0	11,490	0.00%
2022/01/17	2.1	47.50	0	0.00	47.60	2.1	11,598	0.02%
2022/01/14	0	47.65	0	0.00	47.60	0	11,605	0.00%
2022/01/13	0.1	47.95	5	47.61	47.95	-4.9	11,826	-0.04%
2022/01/12	1	47.30	0	0.00	47.50	1	12,070	0.01%
2022/01/10	1.4	47.14	0	0.00	47.30	1.4	12,274	0.01%
2022/01/07	3	47.43	0	0.00	47.45	3	12,237	0.02%
2022/01/05	0	47.28	0	0.00	47.15	0	12,240	0.00%
2022/01/04	1.2	47.24	10	47.05	47.30	-8.8	12,299	-0.07%
2022/01/03	0	47.80	0	0.00	47.45	0	12,196	0.00%
2021/12/30	1	48.05	0	0.00	48.00	1	12,155	0.01%
2021/12/29	2.1	48.10	0	0.00	48.15	2.1	12,270	0.02%
2021/12/28	0	0.00	1	48.00	48.15	-1	12,350	-0.01%
2021/12/27	0	48.04	0	0.00	48.10	0	12,448	0.00%
2021/12/24	10.1	47.85	1	47.85	47.90	9.1	12,692	0.07%
2021/12/23	0	47.55	1	47.60	47.70	-1	12,853	-0.01%
2021/12/22	0	47.40	0	0.00	47.40	0	12,914	0.00%
2021/12/21	0	47.35	0	0.00	47.25	0	13,062	0.00%
2021/12/20	0.2	47.50	0	0.00	47.40	0.2	13,199	0.00%
2021/12/17	0.1	47.47	24	47.48	47.45	-23.9	13,236	-0.18%
2021/12/16	0	47.00	0.2	47.00	46.90	-0.2	13,161	0.00%
2021/12/15	0.1	47.05	10.2	47.30	46.95	-10.1	13,398	-0.08%
2021/12/14	6	47.02	0	0.00	47.00	6	13,527	0.04%
2021/12/13	6.1	47.10	0	0.00	47.10	6.1	13,762	0.04%
2021/12/10	0.4	47.54	0	0.00	47.30	0.4	14,011	0.00%
2021/12/09	3.3	47.40	0	0.00	47.40	3.3	14,718	0.02%
2021/12/08	0.1	47.70	1	47.65	47.70	-0.9	15,007	-0.01%
2021/12/07	4.2	46.98	2	47.43	47.55	2.2	15,100	0.01%
2021/12/06	2	47.10	0	0.00	47.30	2	15,059	0.01%
2021/12/03	6	46.51	0	0.00	46.40	6	15,012	0.04%
2021/12/02	2	46.40	0	0.00	46.30	2	14,910	0.01%
2021/12/01	2.1	46.28	0	0.00	46.60	2.1	14,885	0.01%
2021/11/30	2	46.43	0	0.00	46.00	2	14,816	0.01%
2021/11/29	4.2	46.17	0	0.00	46.50	4.2	14,386	0.03%
2021/11/26	14	46.56	0	0.00	46.50	14	14,324	0.10%
2021/11/25	7.1	47.13	2	47.15	47.15	5.1	14,217	0.04%
2021/11/24	11	47.35	0	0.00	47.45	11	14,124	0.08%
2021/11/23	1.1	47.80	0	0.00	47.80	1.1	13,953	0.01%
2021/11/22	2.3	47.90	0.1	48.10	47.90	2.2	13,999	0.02%
2021/11/19	3.1	48.20	0	0.00	48.30	3.1	13,936	0.02%
2021/11/17	14	48.40	0	0.00	48.55	14	13,875	0.10%
2021/11/16	7	48.41	0.9	48.56	48.65	6.1	13,977	0.04%
2021/11/15	1.1	48.44	2	48.53	48.60	-0.9	14,174	-0.01%
2021/11/12	3	48.58	3	48.62	48.70	0	14,358	0.00%
2021/11/11	0.4	48.86	0	0.00	48.80	0.4	14,578	0.00%
2021/11/10	0.2	48.80	1	48.56	48.70	-0.8	14,843	-0.01%
2021/11/09	1	48.75	1	49.00	48.80	0	15,088	0.00%
2021/11/08	0	0.00	2	48.90	48.95	-2	16,197	-0.01%
2021/11/05	2.2	47.98	0	0.00	48.15	2.2	16,989	0.01%
2021/11/04	1	48.05	0	0.00	48.10	1	17,324	0.01%
2021/11/02	1.1	48.17	1	48.30	48.15	0.1	18,197	0.00%
2021/11/01	1	48.15	0	0.00	48.25	1	18,674	0.01%
2021/10/29	0	48.50	2	48.33	48.25	-2	18,923	-0.01%
2021/10/28	2	48.68	0	0.00	48.50	2	19,472	0.01%
2021/10/27	2	48.45	0	0.00	48.35	2	19,594	0.01%
2021/10/26	4.1	48.55	0	0.00	48.45	4.1	19,646	0.02%
2021/10/25	9	48.23	0	0.00	48.25	9	19,726	0.05%
2021/10/21	1	48.60	0	0.00	48.75	1	20,240	0.00%
2021/10/20	1.8	48.33	6	48.49	48.35	-4.2	20,272	-0.02%
2021/10/19	7.2	49.25	0	0.00	49.10	7.2	20,369	0.04%
2021/10/18	1	49.85	2	49.95	49.80	-1	20,223	0.00%
2021/10/15	0.3	50.12	0	0.00	50.10	0.3	20,486	0.00%
2021/10/14	0.1	50.14	0	0.00	49.90	0.1	20,492	0.00%
2021/10/13	0.1	50.50	0.2	50.50	50.50	-0.1	20,515	0.00%
2021/10/12	0.3	50.40	0	0.00	50.20	0.3	20,491	0.00%
2021/10/08	2	50.30	1	50.30	50.40	1	20,467	0.00%
2021/10/07	1	50.40	1	50.30	50.40	0	20,717	0.00%
2021/10/05	4	50.10	0	0.00	50.30	4	21,193	0.02%
2021/10/01	0	0.00	1	50.10	50.20	-1	22,316	0.00%
2021/09/30	0.1	51.00	1	51.00	51.00	-0.9	22,380	0.00%
2021/09/29	0	50.70	0	0.00	50.60	0	22,519	0.00%
2021/09/28	0	51.00	2	51.20	51.00	-2	22,713	-0.01%
2021/09/27	6.2	51.01	1	51.10	51.10	5.2	22,761	0.02%
2021/09/24	1	51.20	4	51.50	51.30	-3	22,881	-0.01%
2021/09/23	1.1	51.29	1	51.10	51.20	0.1	22,886	0.00%
2021/09/22	1.2	50.30	1.7	50.12	50.70	-0.4	22,838	0.00%
2021/09/17	4	51.05	1	51.20	50.70	3	22,742	0.01%
2021/09/16	0	51.50	8	51.48	51.70	-8	22,693	-0.04%
2021/09/15	3.1	51.04	2	51.10	51.20	1.1	22,526	0.00%
2021/09/14	4	51.28	6	51.32	51.40	-2	22,421	-0.01%
2021/09/13	0	0.00	2	49.93	50.10	-2	21,802	-0.01%
2021/09/10	1.4	48.79	3	48.33	49.00	-1.6	21,700	-0.01%
2021/09/09	0.1	48.25	0	0.00	48.20	0.1	21,833	0.00%
2021/09/08	0	48.80	0.9	48.65	48.55	-0.9	21,908	0.00%
2021/09/07	1	48.75	2	48.75	48.75	-1	21,992	0.00%
2021/09/06	2	48.90	2	48.85	48.80	0	22,010	0.00%
2021/09/02	1.1	47.81	10	47.85	47.90	-8.9	21,889	-0.04%
2021/09/01	1.4	48.05	0	0.00	48.40	1.4	21,952	0.01%
2021/08/31	2.2	47.76	0	0.00	48.45	2.2	21,850	0.01%
2021/08/30	2	47.30	0	0.00	47.60	2	21,749	0.01%
2021/08/27	1.1	47.40	0	0.00	47.45	1.1	21,802	0.00%
2021/08/26	7.6	46.81	0	0.00	46.95	7.6	22,042	0.03%
2021/08/25	0.6	47.20	0	0.00	47.20	0.6	22,198	0.00%
2021/08/24	2	46.85	0	0.00	46.75	2	22,216	0.01%
2021/08/23	0.2	46.95	0	0.00	46.80	0.2	22,436	0.00%
2021/08/20	1	46.30	2	46.00	46.15	-1	22,539	0.00%
2021/08/19	2.8	46.61	0	0.00	46.20	2.8	22,907	0.01%
2021/08/18	1.1	47.12	4	46.81	47.25	-2.9	22,789	-0.01%
2021/08/17	3.4	47.39	0	0.00	47.30	3.4	22,621	0.01%
2021/08/16	4.2	48.01	1	47.80	47.95	3.2	22,465	0.01%
2021/08/13	9.1	48.31	1.3	48.42	48.40	7.8	22,509	0.03%
2021/08/12	12.4	47.42	1	47.25	47.60	11.4	22,621	0.05%
2021/08/11	9.6	51.03	4.1	51.03	51.10	5.6	21,868	0.03%
2021/08/10	4.4	51.82	0	52.00	51.90	4.3	21,421	0.02%
2021/08/09	2.1	52.10	1	52.30	52.40	1.1	21,726	0.01%
2021/08/06	2.3	52.60	0	0.00	52.90	2.3	21,805	0.01%
2021/08/05	6.1	53.05	4	52.93	52.70	2.1	22,168	0.01%
2021/08/04	5.1	53.95	3	54.10	53.80	2.1	23,135	0.01%
2021/08/03	6.2	53.72	6	53.58	53.90	0.2	23,671	0.00%
2021/08/02	11	52.60	2	52.70	52.80	9	23,444	0.04%
2021/07/30	1	52.70	0	0.00	52.60	1	23,936	0.00%
2021/07/29	3	52.30	0	0.00	52.90	3	24,450	0.01%
2021/07/28	2	52.55	2	52.30	52.40	0	24,837	0.00%
2021/07/27	1	52.90	1	52.90	53.00	0	25,536	0.00%
2021/07/26	5	53.34	10.7	53.45	53.20	-5.7	26,205	-0.02%
2021/07/23	1	52.50	5	52.60	53.00	-4	26,532	-0.02%
2021/07/22	4	52.10	0	0.00	52.10	4	26,663	0.02%
2021/07/21	0	51.80	2.1	52.00	51.80	-2	27,077	-0.01%
2021/07/20	0.2	51.90	0	0.00	51.70	0.2	27,984	0.00%
2021/07/19	0.1	52.00	1	52.00	52.00	-0.9	29,485	0.00%
2021/07/16	1	51.40	1	51.50	51.50	0	32,699	0.00%
2021/07/15	1.1	51.52	0	0.00	51.60	1.1	34,817	0.00%
2021/07/14	1	51.30	1.1	51.77	51.50	-0.1	36,177	0.00%
2021/07/13	2	51.90	3	52.23	51.90	-1	36,859	0.00%
2021/07/12	0.4	52.17	0	0.00	52.20	0.4	37,265	0.00%
2021/07/09	0.3	52.22	5	52.00	52.00	-4.8	37,473	-0.01%
2021/07/08	2.1	52.43	4	52.60	52.80	-1.9	37,291	-0.01%
2021/07/07	2	51.05	6	51.12	51.30	-4	36,928	-0.01%
2021/07/06	2	51.10	0	0.00	51.20	2	36,823	0.01%
2021/07/05	3.1	50.77	63	51.00	50.60	-59.9	36,751	-0.16%
2021/07/02	1.1	50.62	0	0.00	50.50	1.1	36,605	0.00%
2021/07/01	5.1	50.71	2	50.80	50.60	3.1	36,533	0.01%
2021/06/30	1	51.10	3	51.00	51.00	-2	36,744	-0.01%
2021/06/29	3	51.07	0	0.00	51.20	3	36,788	0.01%
2021/06/28	2	51.00	0	0.00	51.10	2	36,966	0.01%
2021/06/25	0.5	51.20	20	51.20	51.00	-19.5	36,992	-0.05%
2021/06/24	0	51.20	0	0.00	51.10	0	37,241	0.00%
2021/06/23	0	0.00	1	50.90	51.00	-1	37,676	0.00%
2021/06/22	0.1	51.00	0	0.00	50.90	0.1	37,792	0.00%
2021/06/21	83.6	50.80	4	50.68	50.70	79.6	37,889	0.21%
2021/06/18	7	51.06	1	51.10	51.00	6	38,189	0.02%
2021/06/17	2	51.55	1	51.40	51.50	1	39,486	0.00%
2021/06/16	0.1	51.90	0	0.00	51.90	0.1	39,623	0.00%
2021/06/15	0	0.00	3.1	51.24	51.30	-3.1	39,581	-0.01%
2021/06/11	0	51.50	0	0.00	51.40	0	39,636	0.00%
2021/06/09	1	51.01	0	0.00	51.30	1	39,925	0.00%
2021/06/08	1.1	51.49	0	0.00	51.40	1.1	40,039	0.00%
2021/06/07	1	50.90	2	51.00	51.50	-1	40,264	0.00%
2021/06/04	2	51.70	0	0.00	51.90	2	40,452	0.00%
2021/06/03	2.1	51.91	1	52.10	52.30	1.1	40,659	0.00%
2021/06/02	0.4	52.00	1	51.50	52.00	-0.6	40,510	0.00%
2021/06/01	0	0.00	2	51.50	51.50	-2	40,290	0.00%
2021/05/31	2.1	51.27	9	51.17	51.60	-6.9	40,457	-0.02%
2021/05/28	12	50.48	10	50.50	50.60	2	40,331	0.01%
2021/05/27	3.1	50.01	0	0.00	50.30	3.1	40,411	0.01%
2021/05/26	5.3	50.76	1	51.10	50.70	4.3	40,254	0.01%
2021/05/25	3	51.20	16	51.17	51.10	-13	40,193	-0.03%
2021/05/24	0	51.30	9	51.16	51.30	-9	40,233	-0.02%
2021/05/21	17	51.54	14.2	51.31	51.20	2.8	40,408	0.01%
2021/05/20	10.9	50.98	15	50.55	50.80	-4.1	40,310	-0.01%
2021/05/19	74	49.80	77	50.56	50.50	-3	40,085	-0.01%
2021/05/18	24.1	49.72	88.2	49.60	50.00	-64.1	39,915	-0.16%
2021/05/17	6.4	48.04	64	48.64	47.90	-57.6	39,776	-0.14%
2021/05/14	1.1	49.84	45	49.73	49.60	-43.9	39,121	-0.11%
2021/05/13	27.1	49.23	25	49.10	49.20	2.1	38,782	0.01%
2021/05/12	12.6	50.07	23	49.50	49.60	-10.4	38,261	-0.03%
2021/05/11	1.4	52.73	13	51.54	51.60	-11.7	36,972	-0.03%
2021/05/10	20.5	52.91	7.1	52.87	52.90	13.4	36,241	0.04%
2021/05/07	40	52.01	34.5	52.18	52.30	5.5	36,059	0.02%
2021/05/06	11.2	52.22	4.9	51.99	53.00	6.3	35,706	0.02%
2021/05/05	16	50.99	12.7	50.73	50.80	3.3	35,241	0.01%
2021/05/04	21.3	50.56	8	49.96	50.20	13.3	35,127	0.04%
2021/05/03	5.5	50.83	16	51.34	51.20	-10.5	34,169	-0.03%
2021/04/29	30	52.72	32.2	52.35	52.10	-2.2	33,664	-0.01%
2021/04/28	20	52.38	4	52.63	53.20	16	33,224	0.05%
2021/04/27	13.1	52.76	10	52.75	52.70	3.1	33,106	0.01%
2021/04/26	10.2	53.67	6.2	53.24	53.10	4	32,617	0.01%
2021/04/23	32	52.83	42	52.15	53.00	-10	31,717	-0.03%
2021/04/22	88.6	56.55	33	55.40	54.10	55.6	30,558	0.18%
2021/04/21	85.4	55.28	11.2	54.43	55.70	74.2	27,491	0.27%
2021/04/20	14.6	52.20	16	52.55	52.00	-1.4	25,459	-0.01%
2021/04/19	15.4	50.07	6.1	50.04	50.40	9.3	24,106	0.04%
2021/04/16	0.4	48.90	7.8	48.09	49.00	-7.5	23,301	-0.03%
2021/04/15	12.1	47.83	17.2	48.00	47.90	-5.1	22,795	-0.02%
2021/04/14	1.1	46.99	1.1	46.85	47.00	0.1	22,494	0.00%
2021/04/13	5.1	47.33	5.3	47.31	47.20	-0.2	22,362	0.00%
2021/04/12	0.2	46.85	1	46.85	46.85	-0.8	22,111	0.00%
2021/04/09	5	46.87	3	46.90	46.70	2	22,041	0.01%
2021/04/08	3	46.82	4	46.81	46.90	-1	21,910	0.00%
2021/04/07	4	46.81	5	46.75	46.80	-1	21,820	0.00%
2021/04/06	3.9	46.87	0	0.00	46.85	3.9	21,761	0.02%
2021/04/01	2	46.70	1	46.70	46.70	1	21,372	0.00%
2021/03/31	5.2	46.75	10	46.71	46.80	-4.8	21,256	-0.02%
2021/03/30	4.1	46.39	3	46.50	46.55	1.1	21,044	0.01%
2021/03/29	2.2	46.48	6.8	46.38	46.50	-4.6	20,945	-0.02%
2021/03/26	5	46.10	16.1	46.09	46.15	-11.1	20,680	-0.05%
2021/03/25	2	45.45	15	45.47	45.55	-13	20,287	-0.06%
2021/03/24	3.1	45.59	2	45.65	45.55	1.1	20,110	0.01%
2021/03/23	11.5	45.79	25.7	45.71	45.70	-14.2	19,996	-0.07%
2021/03/22	18.6	46.00	27.7	46.01	45.80	-9.1	19,589	-0.05%
2021/03/19	3	42.78	0	42.95	42.70	3	18,122	0.02%
2021/03/18	0.1	43.10	1	43.10	43.10	-0.9	17,888	-0.01%
2021/03/17	0	0.00	5	42.95	42.85	-5	17,899	-0.03%
2021/03/16	1.2	42.69	0	0.00	42.60	1.2	17,904	0.01%
2021/03/15	2	42.45	0	0.00	42.35	2	17,936	0.01%
2021/03/12	25.2	42.69	2	42.65	42.70	23.2	17,781	0.13%
2021/03/11	0.1	43.15	1	43.15	42.85	-0.9	17,666	-0.01%
2021/03/10	59.2	43.14	1	42.95	43.00	58.2	17,600	0.33%
2021/03/09	0.1	43.20	4	43.03	43.40	-3.9	17,714	-0.02%
2021/03/08	3.4	42.64	53	42.71	42.65	-49.6	17,513	-0.28%
2021/03/05	0	42.60	0	0.00	42.50	0	17,433	0.00%
2021/03/04	1	42.20	1	42.25	42.50	0	17,847	0.00%
2021/03/03	1	42.35	0	0.00	42.55	1	17,835	0.01%
2021/03/02	3.1	42.30	0.2	42.40	42.10	2.9	17,744	0.02%
2021/02/26	7	42.16	5	42.55	42.00	2	17,589	0.01%
2021/02/25	0.1	42.85	0	0.00	42.90	0.1	17,255	0.00%
2021/02/24	4	42.75	2	42.73	42.55	2	17,267	0.01%
2021/02/23	10	42.23	5	42.20	42.45	5	17,237	0.03%
2021/02/22	2	41.90	0	0.00	41.80	2	17,008	0.01%
2021/02/19	1.1	41.28	2	41.60	41.60	-0.9	16,970	-0.01%
2021/02/18	0	41.45	1	41.60	41.35	-1	16,894	-0.01%
2021/02/17	1	41.10	4	41.06	41.25	-3	16,801	-0.02%
2021/02/05	6	40.68	0.3	40.80	40.85	5.7	16,576	0.03%
2021/02/04	5	40.50	0	0.00	40.40	5	16,647	0.03%
2021/02/03	17.1	40.55	0	0.00	40.55	17.1	17,019	0.10%
2021/02/02	501	40.96	500	40.80	40.75	1	16,937	0.01%	大買/大賣/
2021/01/29	11	40.19	0	0.00	40.15	11	16,789	0.07%
2021/01/28	3	40.32	10	40.35	40.25	-7	16,597	-0.04%
2021/01/27	0	0.00	1	40.70	40.35	-1	16,362	-0.01%
2021/01/26	5	40.53	0	0.00	40.35	5	16,223	0.03%
2021/01/25	3	40.97	1	40.65	40.90	2	15,710	0.01%
2021/01/22	13	40.54	0.1	40.90	40.60	12.9	15,509	0.08%
2021/01/20	17	41.00	2.3	40.96	40.95	14.7	15,029	0.10%
2021/01/19	1.3	41.73	0	0.00	41.75	1.3	14,598	0.01%
2021/01/18	4.4	41.52	0	0.00	41.60	4.4	14,547	0.03%
2021/01/15	6	42.20	0	0.00	41.95	6	14,248	0.04%
2021/01/14	11	42.60	0	0.00	42.55	11	13,868	0.08%
2021/01/13	3	42.65	2.1	42.65	42.70	0.9	13,709	0.01%
2021/01/12	0.5	42.95	0	0.00	42.70	0.5	13,599	0.00%
2021/01/11	0.1	43.10	0	0.00	43.10	0.1	13,516	0.00%
2021/01/08	1	42.85	0.1	42.95	42.95	1	13,435	0.01%
2021/01/07	0	42.90	1	42.90	42.85	-1	13,366	-0.01%
2021/01/06	10.3	42.90	2	42.85	42.95	8.3	13,172	0.06%
2021/01/05	0.1	43.10	0	0.00	43.10	0.1	13,036	0.00%
2021/01/04	0.2	43.20	7	43.29	43.20	-6.8	12,974	-0.05%
2020/12/30	0	0.00	0.2	43.10	43.25	-0.2	12,962	0.00%
2020/12/29	15	42.90	0	0.00	43.00	15	12,916	0.12%
2020/12/28	0	43.00	0.1	43.00	43.00	-0.1	12,907	0.00%
2020/12/25	7	42.82	0	0.00	42.80	7	12,961	0.05%
2020/12/23	1	42.71	1	42.75	42.80	0	13,075	0.00%
2020/12/22	1	42.80	0	0.00	42.95	1	13,149	0.01%
2020/12/21	3.5	43.41	8	43.36	43.50	-4.5	13,438	-0.03%
2020/12/18	0	42.95	0	0.00	42.95	0	13,750	0.00%
2020/12/17	0	42.80	0	0.00	42.65	0	13,865	0.00%
2020/12/16	0	0.00	1	43.20	43.05	-1	13,782	-0.01%
2020/12/15	1	42.55	0	0.00	42.50	1	13,764	0.01%
2020/12/14	2	42.75	0.1	42.95	42.80	1.9	13,726	0.01%
2020/12/11	3	42.97	10	42.95	42.90	-7	13,816	-0.05%
2020/12/10	0.1	43.25	10	43.25	43.25	-9.9	13,749	-0.07%
2020/12/08	0.2	43.45	0	0.00	43.60	0.2	13,772	0.00%
2020/12/07	0.9	43.55	1	43.55	43.55	-0.1	13,759	0.00%
2020/12/04	3	43.52	0	0.00	43.65	3	13,838	0.02%
2020/12/03	16.1	43.70	0.5	43.80	43.50	15.6	13,761	0.11%
2020/12/02	1	43.15	0	0.00	43.20	1	13,481	0.01%
2020/12/01	0.3	43.10	0	0.00	43.15	0.3	13,676	0.00%
2020/11/30	5.1	43.49	11	43.35	42.90	-5.9	13,906	-0.04%
2020/11/27	0	0.00	1.7	43.25	43.30	-1.7	13,694	-0.01%
2020/11/26	0	0.00	1	43.00	42.95	-1	13,620	-0.01%
2020/11/25	1	42.80	2	43.05	42.60	-1	13,772	-0.01%
2020/11/23	0.1	43.00	1	42.90	43.00	-0.9	13,800	-0.01%
2020/11/20	2	42.55	2	42.70	42.70	0	13,790	0.00%
2020/11/19	1	42.85	2	42.85	42.90	-1	13,775	-0.01%
2020/11/18	1.1	42.74	1.7	42.72	42.70	-0.6	13,816	0.00%
2020/11/16	2	42.25	6	42.25	42.35	-4	14,202	-0.03%
2020/11/13	2	42.30	2	42.30	42.25	0	14,467	0.00%
2020/11/12	0	0.00	5	42.50	42.40	-5	14,811	-0.03%
2020/11/11	25	42.36	6	42.32	42.65	19	14,831	0.13%
2020/11/10	0.2	41.50	4	41.49	41.55	-3.8	14,766	-0.03%
2020/11/09	1	41.10	1	41.15	41.15	0	14,981	0.00%
2020/11/06	0.6	41.05	0	0.00	40.85	0.6	16,178	0.00%
2020/11/05	0	0.00	1	40.95	41.05	-1	16,546	-0.01%
2020/11/04	0	41.00	0	0.00	40.90	0	16,842	0.00%
2020/11/03	2.1	40.72	0	0.00	40.95	2.1	17,212	0.01%
2020/11/02	1	40.55	0	0.00	40.60	1	17,662	0.01%
2020/10/30	0	0.00	1.1	40.55	40.55	-1.1	18,262	-0.01%
2020/10/29	0	40.50	0.1	40.70	40.35	0	18,465	0.00%
2020/10/28	2	40.55	0	0.00	40.55	2	18,534	0.01%
2020/10/26	1	40.50	0	0.00	40.50	1	18,606	0.01%
2020/10/23	0	40.90	1	40.70	40.65	-1	18,750	-0.01%
2020/10/22	0.1	41.05	0	0.00	41.00	0.1	18,943	0.00%
2020/10/20	1	40.20	0	0.00	40.35	1	19,061	0.01%
2020/10/19	1	40.60	0	0.00	40.45	1	19,122	0.01%
2020/10/16	1	40.40	0	0.00	40.30	1	19,278	0.01%
2020/10/15	1	40.30	0	0.00	40.30	1	19,671	0.01%
2020/10/13	2	40.50	0	0.00	40.50	2	19,784	0.01%
2020/10/12	0	41.10	0	0.00	40.95	0	20,214	0.00%
2020/10/08	2	41.05	0	0.00	41.15	2	20,431	0.01%
2020/10/06	0.1	41.50	0	0.00	41.40	0.1	20,441	0.00%
2020/09/28	0	41.10	0.2	41.10	40.95	-0.2	21,043	0.00%
2020/09/25	2.1	40.56	1	40.25	40.55	1.1	21,224	0.01%
2020/09/24	3	40.12	1	40.15	40.05	2	21,293	0.01%
2020/09/23	9	41.01	0	0.00	41.00	9	21,057	0.04%
2020/09/21	2	42.20	0	0.00	42.25	2	20,638	0.01%
2020/09/17	0.1	42.80	0	0.00	42.55	0.1	20,727	0.00%
2020/09/16	4	42.70	0	42.90	42.85	4	20,772	0.02%
2020/09/15	6	42.65	0	0.00	42.70	6	20,736	0.03%
2020/09/14	2	42.36	0	0.00	42.95	2	20,963	0.01%
2020/09/08	10	42.70	0	0.00	42.70	10	20,918	0.05%
2020/09/07	0	42.85	0.3	42.85	42.70	-0.3	21,054	0.00%
2020/09/03	0.1	42.85	0	0.00	42.70	0.1	21,075	0.00%
2020/09/01	0	0.00	4	42.70	42.75	-4	20,813	-0.02%
2020/08/31	3	42.95	0	0.00	42.90	3	20,717	0.01%
2020/08/28	2	43.35	1	43.60	43.50	1	20,610	0.00%
2020/08/25	0.1	44.10	0	0.00	44.10	0.1	20,673	0.00%
2020/08/21	4	44.04	6	44.16	44.25	-2	21,056	-0.01%
2020/08/20	2	43.73	2	43.65	43.50	0	20,862	0.00%
2020/08/19	7	44.32	2	44.28	44.35	5	20,547	0.02%
2020/08/18	7	44.04	2	44.03	44.00	5	20,240	0.02%
2020/08/17	2	43.63	3	43.57	43.35	-1	19,928	-0.01%
2020/08/14	0	0.00	4	41.91	42.85	-4	19,825	-0.02%
2020/08/13	8	41.09	2	41.30	41.20	6	19,407	0.03%
2020/08/12	18	41.11	2	41.00	41.00	16	19,247	0.08%
2020/08/11	10	46.61	0	0.00	46.50	10	18,034	0.06%
2020/08/10	1	46.65	0.2	46.60	46.60	0.8	17,645	0.00%
2020/08/07	0	47.00	3	47.37	47.10	-3	17,455	-0.02%
2020/08/06	5.4	46.98	1	47.00	47.15	4.4	17,219	0.03%
2020/08/05	0	0.00	1	46.50	46.45	-1	16,833	-0.01%
2020/08/04	1.1	45.07	1	45.25	45.40	0.1	16,369	0.00%
2020/08/03	0.1	44.95	0	0.00	44.95	0.1	16,214	0.00%
2020/07/31	0	0.00	1	45.30	45.00	-1	16,141	-0.01%
2020/07/30	0	0.00	1	45.20	45.35	-1	16,127	-0.01%
2020/07/29	0	0.00	1	45.05	45.05	-1	16,204	-0.01%
2020/07/28	1.1	44.37	0	0.00	44.50	1.1	16,213	0.01%
2020/07/27	6.5	45.11	10	44.75	44.60	-3.5	16,216	-0.02%
2020/07/23	0	45.45	1	45.60	45.60	-1	16,183	-0.01%
2020/07/22	0	0.00	0	45.45	45.50	0	16,181	0.00%
2020/07/21	1	45.60	3	45.70	45.55	-2	16,060	-0.01%
2020/07/20	0.2	45.00	1	45.15	45.10	-0.8	15,811	-0.01%
2020/07/16	3	44.85	3	44.65	44.50	0	15,824	0.00%
2020/07/15	2	45.50	1	45.60	45.60	1	15,384	0.01%
2020/07/14	0	0.00	1.1	45.29	45.30	-1.1	15,181	-0.01%
2020/07/13	0	0.00	1.1	44.96	45.20	-1.1	15,199	-0.01%
2020/07/09	0	0.00	5	45.39	45.30	-5	15,268	-0.03%
2020/07/08	1	45.05	1	45.10	45.15	0	15,002	0.00%
2020/07/07	0	44.30	3	44.28	44.50	-3	14,733	-0.02%
2020/07/06	0.4	44.25	3	44.45	44.40	-2.6	14,649	-0.02%
2020/07/03	0.1	43.95	0	0.00	43.95	0.1	14,624	0.00%
2020/07/02	0.3	43.60	6	43.55	43.60	-5.7	14,576	-0.04%
2020/06/30	1.1	42.80	0	0.00	42.75	1.1	14,409	0.01%
2020/06/29	12	42.70	0	0.00	42.65	12	14,485	0.08%
2020/06/23	1	42.75	1	42.70	42.70	0	14,452	0.00%
2020/06/22	1.2	42.77	0	0.00	42.90	1.2	14,506	0.01%
2020/06/19	9	42.90	0	0.00	42.55	9	14,595	0.06%
2020/06/18	2	42.63	0	0.00	42.70	2	14,575	0.01%
2020/06/15	2	42.55	0	0.00	42.50	2	15,627	0.01%
2020/06/12	5.8	42.91	0	0.00	42.90	5.8	15,929	0.04%
2020/06/11	2	43.40	3	43.53	43.30	-1	16,268	-0.01%
2020/06/10	1	43.80	2	44.15	44.00	-1	16,336	-0.01%
2020/06/09	0	43.80	0	0.00	43.90	0	16,626	0.00%
2020/06/08	1.3	43.73	3	43.80	43.95	-1.7	16,884	-0.01%
2020/06/04	0	43.40	0	0.00	43.40	0	17,038	0.00%
2020/06/03	2	43.70	1	43.55	43.65	1	17,164	0.01%
2020/06/01	0.1	43.10	0	0.00	43.10	0.1	17,036	0.00%
2020/05/29	1	42.55	0	0.00	42.55	1	16,970	0.01%
2020/05/26	0.1	43.00	11	42.90	43.00	-10.9	16,717	-0.06%
2020/05/25	9	42.25	0	0.00	42.65	9	16,826	0.05%
2020/05/21	1.2	43.00	9	43.05	43.00	-7.8	16,923	-0.05%
2020/05/20	0	0.00	15	43.10	42.90	-15	16,891	-0.09%
2020/05/18	6	42.05	0	0.00	42.35	6	16,725	0.04%
2020/05/15	1	42.35	0	0.00	42.30	1	16,700	0.01%
2020/05/14	8	42.29	0	0.00	42.60	8	16,720	0.05%
2020/05/13	11	42.50	1	42.55	42.90	10	16,615	0.06%
2020/05/11	1	43.15	0.9	43.15	43.15	0.1	16,683	0.00%
2020/05/08	0	42.95	1	42.95	43.00	-1	16,728	-0.01%
2020/05/07	0.4	42.70	0	0.00	42.70	0.4	16,749	0.00%
2020/05/06	0	0.00	5	42.85	42.60	-5	16,822	-0.03%
2020/05/05	1.1	42.63	0	0.00	42.85	1.1	16,875	0.01%
2020/05/04	3	42.28	10	41.60	42.20	-7	16,886	-0.04%
2020/04/30	3	43.22	1.1	43.23	43.20	1.9	16,928	0.01%
2020/04/29	0	0.00	2	42.45	42.55	-2	16,995	-0.01%
2020/04/28	10.1	42.05	0	0.00	42.25	10.1	17,208	0.06%
2020/04/27	0.1	42.00	0	0.00	42.00	0.1	18,115	0.00%
2020/04/23	0	42.10	0	0.00	42.15	0	18,025	0.00%
2020/04/21	0	41.80	0	0.00	41.80	0	18,175	0.00%
2020/04/20	1.2	42.25	0	0.00	42.35	1.2	18,223	0.01%
2020/04/17	0.1	42.00	0	0.00	42.00	0.1	18,450	0.00%
2020/04/16	0	0.00	2.3	41.89	41.85	-2.3	18,435	-0.01%
2020/04/15	1	41.80	0	0.00	41.80	1	18,514	0.01%
2020/04/14	0	0.00	2	41.65	41.65	-2	18,414	-0.01%
2020/04/13	0.1	40.95	0	0.00	40.80	0.1	18,392	0.00%
2020/04/10	0	0.00	1	41.00	41.00	-1	18,530	-0.01%
2020/04/09	2	40.75	0	0.00	40.55	2	18,714	0.01%
2020/04/08	0	41.00	0	0.00	41.00	0	18,786	0.00%
2020/04/07	0	0.00	2	39.93	39.95	-2	18,599	-0.01%
2020/04/01	1	39.05	0	0.00	39.00	1	18,611	0.01%
2020/03/31	0.2	39.50	0	0.00	39.50	0.2	18,495	0.00%
2020/03/30	0.1	39.20	0	0.00	39.15	0.1	18,316	0.00%
2020/03/25	1	39.45	1	39.20	38.80	0	18,249	0.00%
2020/03/23	4	35.94	0	0.00	36.10	4	17,961	0.02%
2020/03/20	1.4	36.10	0	0.00	36.95	1.4	17,655	0.01%
2020/03/19	10.8	33.43	5	34.21	33.60	5.8	17,337	0.03%
2020/03/18	1	36.55	0	0.00	36.00	1	17,069	0.01%
2020/03/17	5	37.74	0	0.00	37.60	5	16,688	0.03%
2020/03/16	0	0.00	2	39.58	38.85	-2	16,138	-0.01%
2020/03/13	4.1	38.76	4	38.80	40.25	0.1	15,911	0.00%
2020/03/12	1	41.10	2	40.80	40.75	-1	15,439	-0.01%
2020/03/10	0	0.00	3	41.53	41.60	-3	14,955	-0.02%
2020/03/09	0	0.00	2.5	42.09	41.85	-2.5	14,818	-0.02%
2020/03/06	0	0.00	2	43.00	42.85	-2	14,613	-0.01%
2020/03/04	0	42.80	0	0.00	42.85	0	14,772	0.00%
2020/03/03	2	42.75	0	0.00	42.65	2	14,783	0.01%
2020/02/27	2.2	42.18	1	42.25	42.25	1.2	14,824	0.01%
2020/02/26	1	42.30	0	0.00	42.20	1	14,772	0.01%
2020/02/25	1	42.50	0	0.00	42.70	1	14,628	0.01%
2020/02/24	1	42.85	0	0.00	43.00	1	14,574	0.01%
2020/02/21	0	0.00	2	43.25	43.25	-2	14,887	-0.01%
2020/02/20	0.7	43.15	0	0.00	43.15	0.7	15,079	0.00%
2020/02/19	1	43.35	0	0.00	43.40	1	15,251	0.01%
2020/02/17	2.6	43.00	0	0.00	43.00	2.6	15,522	0.02%
2020/02/13	0	0.00	2	43.28	43.15	-2	15,652	-0.01%
2020/02/10	0.1	42.40	0	0.00	42.40	0.1	15,477	0.00%
2020/02/06	0	43.00	0	0.00	43.00	0	15,478	0.00%
2020/02/04	0.1	42.40	0	0.00	42.40	0.1	15,460	0.00%
2020/02/03	2	41.48	0	0.00	41.55	2	15,348	0.01%
2020/01/31	3	42.38	0	0.00	42.05	3	15,299	0.02%
2020/01/30	12	42.42	1	42.70	41.85	11	15,164	0.07%
2020/01/20	0.2	44.80	0	0.00	44.95	0.2	14,282	0.00%
2020/01/16	0.1	44.55	0	0.00	44.75	0.1	14,575	0.00%
2020/01/15	0	0.00	1	44.60	44.55	-1	14,636	-0.01%
2020/01/13	0	0.00	117	43.85	44.25	-117	14,595	-0.80%	大賣/鉅額交易
2020/01/10	0.1	43.45	8	43.40	43.50	-7.9	15,006	-0.05%
2020/01/09	0	43.40	0	0.00	43.45	0	15,008	0.00%
2020/01/07	2	43.50	1	43.50	43.60	1	14,877	0.01%
2020/01/06	0	43.40	0	0.00	43.45	0	14,973	0.00%
2020/01/03	1.6	43.79	3	43.98	43.95	-1.4	14,911	-0.01%
2020/01/02	0.2	44.00	4	44.10	44.10	-3.8	14,838	-0.03%
2019/12/30	3	43.75	1	43.60	43.65	2	14,673	0.01%
2019/12/27	0.1	43.05	0.1	43.05	43.25	0	14,540	0.00%
2019/12/26	0.1	43.00	16	43.00	43.05	-15.9	14,635	-0.11%
2019/12/24	0	0.00	16	43.15	43.15	-16	14,907	-0.11%
2019/12/23	0	0.00	1	43.15	43.25	-1	14,952	-0.01%
2019/12/20	0.2	42.85	0	0.00	42.95	0.2	14,978	0.00%
2019/12/19	0	0.00	1	42.85	43.00	-1	14,997	-0.01%
2019/12/18	0	0.00	2	42.95	43.00	-2	15,064	-0.01%
2019/12/17	2	42.85	1	42.95	42.95	1	15,039	0.01%
2019/12/16	0.1	42.80	2	42.78	42.80	-1.9	14,936	-0.01%
2019/12/13	0	0.00	1	42.55	42.55	-1	14,945	-0.01%
2019/12/11	2	42.20	2.1	42.19	42.15	-0.1	14,985	0.00%
2019/12/10	0	42.00	0	0.00	42.10	0	15,068	0.00%
2019/12/09	1.1	42.09	2	42.00	42.05	-0.9	15,165	-0.01%
2019/12/06	0	41.75	1	41.65	41.75	-1	15,175	-0.01%
2019/11/29	2	41.45	1	41.40	41.40	1	15,719	0.01%
2019/11/27	0.2	41.90	0	0.00	41.95	0.2	15,837	0.00%
2019/11/22	0	0.00	4	42.00	42.10	-4	15,556	-0.03%
2019/11/21	9	42.32	0	0.00	42.35	9	15,639	0.06%
2019/11/20	1.2	42.24	3	42.60	42.65	-1.8	15,535	-0.01%
2019/11/19	0	0.00	1.1	42.00	42.10	-1.1	15,188	-0.01%
2019/11/18	0.1	42.00	5	42.04	42.10	-4.9	15,006	-0.03%
2019/11/15	3.5	41.60	0	0.00	41.70	3.5	14,790	0.02%
2019/11/14	0.5	41.10	1	41.00	41.15	-0.5	14,612	0.00%
2019/11/13	1	41.05	11.1	40.91	41.00	-10.1	14,577	-0.07%
2019/11/12	0.1	40.70	0	0.00	40.65	0.1	14,491	0.00%
2019/11/11	0	40.50	1	40.50	40.35	-1	14,806	-0.01%
2019/11/08	0	0.00	4.7	40.90	40.90	-4.7	15,386	-0.03%
2019/11/07	0	0.00	1	40.95	40.95	-1	15,890	-0.01%
2019/11/06	0	0.00	1	40.90	40.80	-1	16,088	-0.01%
2019/11/05	1	40.95	0	0.00	40.90	1	16,203	0.01%
2019/11/04	0	0.00	2	40.95	40.95	-2	16,285	-0.01%
2019/11/01	1.1	40.46	0	0.00	40.55	1.1	16,295	0.01%
2019/10/30	3	40.33	1	40.40	40.35	2	16,869	0.01%
2019/10/29	2	40.78	2	40.53	40.65	0	16,765	0.00%
2019/10/28	0.2	40.75	0	0.00	40.75	0.2	16,612	0.00%
2019/10/25	1.5	41.02	0	0.00	40.85	1.5	16,652	0.01%
2019/10/24	0	0.00	3.1	41.00	41.00	-3.1	16,478	-0.02%
2019/10/23	2	40.85	0	0.00	40.95	2	16,533	0.01%
2019/10/22	3	41.28	2	41.15	41.40	1	16,532	0.01%
2019/10/21	2.1	41.36	3	41.52	41.50	-0.9	16,453	-0.01%
2019/10/18	0	0.00	1	41.00	40.95	-1	16,356	-0.01%
2019/10/17	0	0.00	6	40.07	40.10	-6	15,849	-0.04%
2019/10/16	0.1	40.00	3.1	39.85	40.00	-2.9	15,811	-0.02%
2019/10/15	0	0.00	4.3	39.95	40.00	-4.3	15,916	-0.03%
2019/10/14	0	0.00	8	39.93	39.95	-8	16,255	-0.05%
2019/10/09	6	39.61	0	0.00	39.50	6	16,418	0.04%
2019/10/07	1	39.30	0	0.00	39.30	1	17,140	0.01%
2019/10/03	12	38.89	0	0.00	39.00	12	17,304	0.07%
2019/10/02	1	39.60	1	39.25	39.25	0	17,315	0.00%
2019/09/27	1	39.80	7	39.65	39.65	-6	17,381	-0.03%
2019/09/26	0	0.00	0.1	39.90	39.90	-0.1	17,415	0.00%
2019/09/25	0	0.00	0.1	39.80	39.60	-0.1	17,535	0.00%
2019/09/24	1	39.75	3	39.80	39.80	-2	17,583	-0.01%
2019/09/23	1	39.85	0	0.00	39.75	1	17,507	0.01%
2019/09/20	0.2	40.20	4.2	40.20	40.20	-4	17,563	-0.02%
2019/09/19	10	39.85	0	0.00	39.80	10	17,483	0.06%
2019/09/17	2	39.80	0	0.00	39.50	2	17,619	0.01%
2019/09/16	2	40.13	0	0.00	40.10	2	17,629	0.01%
2019/09/11	0	0.00	3	39.98	40.00	-3	17,752	-0.02%
2019/09/10	0	0.00	1	39.95	39.95	-1	17,949	-0.01%
2019/09/09	4	39.98	0	0.00	40.00	4	18,140	0.02%
2019/09/06	1	39.25	4	39.66	39.85	-3	18,038	-0.02%
2019/09/05	3	38.95	9	38.63	39.00	-6	17,798	-0.03%
2019/09/04	0	0.00	13	38.49	38.45	-13	17,818	-0.07%
2019/09/03	0	0.00	2	38.38	38.35	-2	17,972	-0.01%
2019/09/02	1	38.15	61	38.25	38.25	-60	18,146	-0.33%
2019/08/30	0.1	38.50	3	38.33	38.45	-2.9	18,113	-0.02%
2019/08/29	2	37.65	0	0.00	37.80	2	18,035	0.01%
2019/08/28	2	37.58	0	0.00	37.70	2	18,261	0.01%
2019/08/27	1	37.55	0	0.00	37.65	1	18,435	0.01%
2019/08/23	2	37.90	1	38.00	38.20	1	18,473	0.01%
2019/08/22	2.1	37.91	0	0.00	37.85	2.1	18,541	0.01%
2019/08/20	1	38.10	1	38.20	38.15	0	18,731	0.00%
2019/08/19	3	38.22	2	38.13	38.10	1	18,777	0.01%
2019/08/16	0	0.00	2	37.95	37.95	-2	18,796	-0.01%
2019/08/15	6	37.92	1	38.10	38.00	5	18,773	0.03%
2019/08/14	5	37.83	0	0.00	38.30	5	18,819	0.03%
2019/08/13	6	37.36	0	0.00	37.25	6	18,656	0.03%
2019/08/12	63	44.09	0	0.00	43.95	63	18,080	0.35%
2019/08/08	3	44.03	10	44.00	43.90	-7	17,741	-0.04%
2019/08/07	24	43.58	0	0.00	43.35	24	17,601	0.14%
2019/08/06	11	43.13	3	43.10	43.30	8	17,750	0.05%
2019/08/05	1	43.50	0	0.00	43.55	1	17,728	0.01%
2019/08/02	2.2	43.73	0	0.00	43.55	2.2	17,716	0.01%
2019/08/01	14	44.18	0	0.00	44.05	14	17,596	0.08%
2019/07/29	2	44.88	0	0.00	44.85	2	17,948	0.01%
2019/07/26	1	44.35	0	0.00	44.65	1	18,163	0.01%
2019/07/25	6	44.43	2	44.40	44.30	4	18,228	0.02%
2019/07/24	0.5	45.00	0	0.00	44.80	0.5	18,091	0.00%
2019/07/23	2	44.80	1	44.85	45.05	1	18,053	0.01%
2019/07/22	29	44.93	0	0.00	44.90	29	18,025	0.16%
2019/07/18	1	44.50	0	0.00	44.60	1	17,921	0.01%
2019/07/17	2	44.48	0	0.00	44.70	2	18,132	0.01%
2019/07/16	0	0.00	1	44.10	44.75	-1	18,306	-0.01%
2019/07/15	4	43.94	0	0.00	44.05	4	18,126	0.02%
2019/07/12	0	0.00	11	44.35	44.35	-11	18,091	-0.06%
2019/07/11	12	44.90	3	45.40	44.80	9	18,028	0.05%
2019/07/10	2	45.83	1	46.10	45.85	1	17,637	0.01%
2019/07/09	22	46.00	0	0.00	46.00	22	17,645	0.12%
2019/07/08	2	46.13	1	46.15	46.20	1	17,825	0.01%
2019/07/04	34	45.94	0	0.00	45.90	34	18,032	0.19%
2019/07/03	10	46.10	0	0.00	46.25	10	18,223	0.05%
2019/07/02	2	46.00	6.1	46.51	46.35	-4.1	18,452	-0.02%
2019/07/01	0.1	46.15	3	46.13	46.15	-2.9	18,483	-0.02%
2019/06/28	0	46.00	0	0.00	46.05	0	18,562	0.00%
2019/06/27	0.1	45.95	0	0.00	45.95	0.1	18,801	0.00%
2019/06/21	0	0.00	0.2	45.15	45.15	-0.2	19,765	0.00%
2019/06/20	0	0.00	0.1	45.40	45.40	-0.1	20,696	0.00%
2019/06/19	4	45.16	0	0.00	45.30	4	20,682	0.02%
2019/06/18	0.1	45.20	0	0.00	45.20	0.1	20,639	0.00%
2019/06/17	0.2	44.70	0	0.00	44.70	0.2	20,457	0.00%
2019/06/13	1	43.80	0.1	43.85	43.85	0.9	20,846	0.00%
2019/06/10	0	0.00	2	43.75	43.85	-2	20,740	-0.01%
2019/06/05	1	43.00	0	0.00	43.00	1	20,525	0.00%
2019/06/04	1	43.35	6	43.69	43.10	-5	20,408	-0.02%
2019/06/03	1.1	42.72	30	43.35	43.40	-28.9	20,223	-0.14%
2019/05/31	1	42.65	0	0.00	42.90	1	20,045	0.00%
2019/05/30	0.1	42.80	1	42.60	42.80	-0.9	19,910	0.00%
2019/05/29	0.2	42.50	0	0.00	42.50	0.2	19,853	0.00%
2019/05/28	2	42.40	0	0.00	42.30	2	19,894	0.01%
2019/05/27	1	42.40	0	0.00	42.40	1	19,814	0.01%
2019/05/23	0	0.00	1	42.40	42.35	-1	19,954	-0.01%
2019/05/21	0.1	42.85	1	42.80	42.85	-0.9	20,460	0.00%
2019/05/20	0.1	42.40	0	0.00	42.35	0.1	20,442	0.00%
2019/05/17	0.1	42.30	0	0.00	42.25	0.1	20,401	0.00%
2019/05/15	2	41.75	0	0.00	41.75	2	20,302	0.01%
2019/05/14	1	41.50	3	41.50	41.55	-2	20,272	-0.01%
2019/05/10	15	42.45	0	0.00	42.50	15	19,903	0.08%
2019/05/09	4	42.71	3	42.55	42.50	1	19,795	0.01%
2019/05/08	0.1	43.00	5	42.60	43.00	-4.9	19,622	-0.02%
2019/05/07	0.5	42.90	15	42.65	42.90	-14.5	19,430	-0.07%
2019/05/06	3	42.50	2	42.40	42.30	1	19,257	0.01%
2019/05/02	0	0.00	3	42.25	42.20	-3	18,615	-0.02%
2019/04/30	1	42.05	0	0.00	42.00	1	18,472	0.01%
2019/04/29	0	0.00	1	42.10	42.10	-1	18,476	-0.01%
2019/04/26	0	0.00	3	41.75	41.75	-3	18,369	-0.02%
2019/04/23	11.1	40.62	5	40.90	41.60	6.1	18,316	0.03%
2019/04/22	1	41.00	0	0.00	41.00	1	18,243	0.01%
2019/04/19	2	41.50	0	0.00	41.70	2	17,929	0.01%
2019/04/18	27	41.58	0	0.00	41.60	27	17,806	0.15%
2019/04/17	1	41.95	0	0.00	41.95	1	17,616	0.01%
2019/04/15	0.1	42.50	0	0.00	42.50	0.1	17,356	0.00%
2019/04/12	1	42.15	2	41.95	42.00	-1	17,209	-0.01%
2019/04/11	6	42.05	1	42.00	42.05	5	17,030	0.03%
2019/04/10	16	41.95	0	0.00	42.00	16	16,791	0.10%
2019/04/09	1	42.00	0	0.00	42.15	1	16,545	0.01%
2019/04/08	5.5	42.12	0	0.00	42.30	5.5	16,200	0.03%
2019/04/02	0	0.00	16	41.50	41.40	-16	15,641	-0.10%
2019/04/01	2	41.45	1	41.60	41.35	1	15,380	0.01%
2019/03/29	1	41.25	2	41.33	41.25	-1	14,937	-0.01%
2019/03/28	0	0.00	7	41.27	41.00	-7	14,770	-0.05%
2019/03/27	0	0.00	8	40.62	40.55	-8	14,397	-0.06%
2019/03/26	2	40.38	1	40.45	40.45	1	14,149	0.01%
2019/03/25	22	40.33	11.7	40.09	40.50	10.3	13,906	0.07%
2019/03/22	1	38.60	0	0.00	38.70	1	12,921	0.01%
2019/03/21	0	0.00	5	38.80	38.85	-5	12,975	-0.04%
2019/03/19	2	37.85	11	38.05	38.10	-9	12,820	-0.07%
2019/03/18	11	37.73	5	37.80	37.80	6	12,718	0.05%
2019/03/14	0	0.00	5	38.60	38.60	-5	12,005	-0.04%
2019/03/13	2	38.48	0	0.00	38.50	2	12,137	0.02%
2019/03/12	9	38.45	2	38.50	38.40	7	12,190	0.06%
2019/03/08	4	37.83	0	0.00	38.00	4	12,634	0.03%
2019/03/05	1	38.00	0	0.00	38.00	1	13,299	0.01%
2019/03/04	1.4	38.21	0	0.00	38.20	1.4	14,411	0.01%
2019/02/27	1	38.25	1	38.25	38.40	0	14,337	0.00%
2019/02/26	17	38.21	0	0.00	38.20	17	14,246	0.12%
2019/02/22	10	38.74	0	0.00	38.70	10	14,472	0.07%
2019/02/21	0	0.00	12	38.91	39.30	-12	14,492	-0.08%
2019/02/18	1	36.95	0	0.00	36.90	1	13,696	0.01%
2019/01/21	0	0.00	1	36.20	36.25	-1	14,309	-0.01%
2019/01/07	0.2	36.00	0	0.00	36.00	0.2	15,385	0.00%
2019/01/04	0.2	35.50	0	0.00	35.45	0.2	15,411	0.00%
2018/12/24	1	35.65	0	0.00	35.80	1	16,416	0.01%
2018/12/20	0	0.00	2	35.90	35.40	-2	16,974	-0.01%
2018/12/19	0	0.00	3	36.00	36.00	-3	16,914	-0.02%
2018/12/14	0	0.00	1	35.65	35.75	-1	17,273	-0.01%
2018/12/12	2	34.85	0	0.00	34.95	2	17,290	0.01%
2018/12/07	0	0.00	1	35.35	35.05	-1	17,487	-0.01%
2018/12/06	1	34.60	5	34.65	34.65	-4	17,576	-0.02%
2018/12/05	2	34.70	3	34.50	34.85	-1	17,823	-0.01%
2018/12/04	1	34.95	1	35.35	35.05	0	18,345	0.00%
2018/12/03	0	0.00	6	35.22	35.85	-6	18,146	-0.03%
2018/11/29	4	34.20	0	0.00	34.05	4	17,779	0.02%
2018/11/28	5	33.85	1	33.65	34.05	4	17,765	0.02%
2018/11/27	16	33.44	0	0.00	33.50	16	17,583	0.09%
2018/11/26	0	0.00	1	35.30	35.35	-1	16,748	-0.01%
2018/11/23	1	34.65	0	0.00	34.70	1	17,213	0.01%
2018/11/22	2	34.68	0	0.00	34.85	2	17,290	0.01%
2018/11/21	1	35.55	0	0.00	35.70	1	17,165	0.01%
2018/11/14	0	0.00	1	36.25	36.35	-1	17,409	-0.01%
2018/11/13	0	0.00	1	35.95	36.40	-1	17,458	-0.01%
2018/11/12	1	35.40	0	0.00	35.60	1	17,488	0.01%
2018/11/07	0.4	35.50	1	35.60	35.50	-0.6	18,509	0.00%
2018/11/05	1	35.60	0	0.00	35.35	1	19,895	0.01%
2018/11/02	0	0.00	1	36.15	36.45	-1	20,127	0.00%
2018/11/01	3	35.13	1	35.60	35.65	2	20,426	0.01%
2018/10/31	1	34.65	0	0.00	34.70	1	20,564	0.00%
2018/10/26	3	33.37	1	33.50	33.50	2	21,504	0.01%
2018/10/25	5	33.20	0	0.00	34.00	5	22,325	0.02%
2018/10/23	1	37.00	0	0.00	36.00	1	22,836	0.00%
2018/10/19	1	37.10	0	0.00	37.25	1	24,086	0.00%
2018/10/17	1	38.60	0	0.00	38.25	1	25,131	0.00%
2018/10/16	2	37.85	0	0.00	38.20	2	25,323	0.01%
2018/10/15	1	38.50	0	0.00	38.50	1	25,455	0.00%
2018/10/11	1	38.00	5	37.80	37.60	-4	25,654	-0.02%
2018/10/08	1.4	39.69	0	0.00	39.75	1.4	25,339	0.01%
2018/10/05	2	39.83	1	39.90	39.70	1	25,579	0.00%
2018/10/04	1	39.55	1	39.80	39.80	0	25,683	0.00%
2018/10/03	1	40.00	2	40.20	40.20	-1	25,833	0.00%
2018/10/02	1	40.15	1	40.30	40.30	0	26,052	0.00%
2018/09/28	1	41.25	3	41.40	41.10	-2	26,430	-0.01%
2018/09/27	7	40.20	5	40.20	40.25	2	26,273	0.01%
2018/09/25	2	40.48	0	0.00	40.20	2	26,920	0.01%
2018/09/19	5	40.15	2	40.75	40.15	3	26,972	0.01%
2018/09/18	2	39.35	1	39.75	39.70	1	27,031	0.00%
2018/09/14	2	39.75	0	0.00	39.65	2	27,256	0.01%
2018/09/12	1	38.10	1	38.45	38.55	0	27,171	0.00%
2018/09/11	0	0.00	1	37.35	38.00	-1	27,244	0.00%
2018/09/10	5	38.01	0	0.00	37.95	5	27,027	0.02%
2018/09/05	0	41.60	0	0.00	41.55	0	26,581	0.00%
2018/09/04	1.4	41.55	0	0.00	42.10	1.4	26,593	0.01%
2018/08/31	10	41.50	0	0.00	42.35	10	26,343	0.04%
2018/08/30	2	42.35	0	0.00	42.00	2	26,050	0.01%
2018/08/29	0	0.00	2	43.20	43.40	-2	25,625	-0.01%
2018/08/24	0	0.00	11	42.65	42.80	-11	25,756	-0.04%
2018/08/22	2	42.80	0	0.00	42.95	2	26,075	0.01%
2018/08/17	1	42.80	2	42.93	42.05	-1	26,177	0.00%
2018/08/14	0	0.00	3	43.33	43.30	-3	25,975	-0.01%
2018/08/13	0	0.00	5	43.15	42.15	-5	25,677	-0.02%
2018/08/10	3	41.30	1	41.50	41.50	2	24,798	0.01%
2018/08/08	0	0.00	7	40.69	40.60	-7	25,207	-0.03%
2018/08/07	1	40.40	1	40.25	40.15	0	25,092	0.00%
2018/08/06	6	40.57	0	0.00	40.35	6	25,024	0.02%
2018/08/02	0	0.00	1	41.05	40.60	-1	24,490	0.00%
2018/08/01	4	40.60	1	39.70	41.05	3	23,866	0.01%
2018/07/31	1	39.50	0	0.00	39.35	1	22,946	0.00%
2018/07/30	1	40.60	0	0.00	40.70	1	22,017	0.00%
2018/07/27	6	40.85	0	0.00	40.30	6	21,668	0.03%
2018/07/26	3	40.78	1	41.50	40.50	2	21,333	0.01%
2018/07/25	1	45.00	2	45.00	45.10	-1	20,460	0.00%
2018/07/24	0	0.00	2.4	44.14	45.50	-2.4	20,173	-0.01%
2018/07/11	1	42.15	0	0.00	42.15	1	18,533	0.01%
2018/07/05	0	42.05	0	0.00	42.05	0	17,264	0.00%
2018/07/04	0.4	42.00	0	0.00	42.00	0.4	17,216	0.00%
2018/06/27	0	0.00	3	42.70	43.00	-3	15,500	-0.02%
2018/06/20	11	43.58	0	0.00	44.75	11	14,521	0.08%
2018/06/19	1	43.95	0	0.00	43.85	1	14,290	0.01%
2018/06/13	0	0.00	1	45.00	45.45	-1	13,540	-0.01%
2018/06/06	0	44.80	0	0.00	44.80	0	13,226	0.00%
2018/06/05	1	44.80	0	0.00	45.20	1	13,105	0.01%
2018/06/04	4.3	45.06	1	45.30	45.65	3.3	12,867	0.03%
2018/06/01	0	0.00	4	44.10	43.75	-4	12,533	-0.03%
2018/05/30	2	43.40	0	0.00	43.75	2	12,061	0.02%
2018/05/25	1	44.25	0	0.00	43.90	1	11,405	0.01%
2018/05/24	1	44.00	1	44.75	44.75	0	11,186	0.00%
2018/05/23	2	44.15	1	43.75	44.10	1	10,986	0.01%
2018/05/17	0	0.00	3	45.70	45.65	-3	10,246	-0.03%
2018/05/16	4	45.50	5	45.55	45.90	-1	9,922	-0.01%
2018/05/15	4	42.81	1	42.50	43.50	3	9,122	0.03%
2018/05/11	2	41.10	0	0.00	41.25	2	8,797	0.02%
2018/04/26	0	0.00	2.1	40.49	40.50	-2.1	7,705	-0.03%
2018/04/25	1	40.55	0	0.00	40.20	1	7,573	0.01%
2018/04/24	0	0.00	2	40.23	40.85	-2	7,530	-0.03%
2018/04/20	0	0.00	1	39.00	38.75	-1	7,184	-0.01%
2018/04/11	0	0.00	1.4	38.39	38.45	-1.4	8,816	-0.02%
2018/04/10	0	0.00	1	38.00	38.20	-1	8,908	-0.01%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/28	0	0.00	2	37.00	37.00	-2	9,764	-0.02%
2018/03/23	1	36.80	0	0.00	37.00	1	10,302	0.01%
2018/03/22	1	37.60	0	0.00	37.55	1	10,341	0.01%
2018/03/21	0	0.00	1	37.30	37.35	-1	10,321	-0.01%
2018/03/20	1	37.10	0	0.00	37.35	1	10,409	0.01%
2018/03/19	1	37.45	0	0.00	37.55	1	10,391	0.01%
2018/03/16	1	37.25	1	37.15	37.60	0	10,402	0.00%
2018/03/12	0	0.00	0.5	37.05	37.20	-0.5	10,295	0.00%
2018/03/05	0.3	36.40	0	0.00	36.30	0.3	11,150	0.00%
2018/03/01	0.1	37.00	0	0.00	37.00	0.1	11,286	0.00%
2018/02/26	0.1	36.60	0	0.00	36.55	0.1	11,206	0.00%
2018/02/22	1	36.50	0	0.00	36.50	1	11,272	0.01%
2018/01/31	1	37.75	1	37.70	37.65	0	10,778	0.00%
2018/01/29	1	38.05	0	0.00	37.95	1	10,715	0.01%
2018/01/24	1	37.20	0	0.00	37.30	1	10,438	0.01%
2018/01/23	2	37.33	1	37.20	37.30	1	10,370	0.01%
2018/01/16	0	0.00	1	38.00	38.10	-1	9,731	-0.01%
2018/01/12	1	37.75	0	0.00	37.60	1	9,583	0.01%
2018/01/08	0	0.00	2	38.03	38.20	-2	8,456	-0.02%