台泥 (1101)-台新-左楠券商分點個股進出

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
32.05
漲跌
▼0.30
漲幅
-0.93%
成交量
15,177張
產業
上市水泥類股
2636人加入追蹤

立即追蹤
本地時間:13:35(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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	5	32.05	20	32.21	32.05	-15	16,171	-0.09%
2024/04/29	7	32.07	27	32.22	32.35	-20	16,038	-0.12%
2024/04/26	15	31.90	24	31.89	31.80	-9	15,880	-0.06%
2024/04/25	24	31.95	4	31.90	32.00	20	15,849	0.13%
2024/04/24	6.3	32.24	1.5	32.35	32.15	4.8	15,799	0.03%
2024/04/23	10	32.45	3	32.85	32.35	7	16,021	0.04%
2024/04/22	10	32.43	6	32.43	32.60	4	15,974	0.03%
2024/04/19	26	32.13	15	32.01	32.00	11	15,756	0.07%
2024/04/18	5.4	32.55	3	32.53	32.70	2.4	15,379	0.02%
2024/04/17	10.3	32.56	10.1	32.58	32.65	0.2	15,172	0.00%
2024/04/16	33	32.80	47	32.98	32.45	-14	15,008	-0.09%
2024/04/15	20.3	32.67	14	32.82	32.35	6.3	14,402	0.04%
2024/04/12	15.1	31.95	5.2	32.11	32.20	9.9	14,063	0.07%
2024/04/11	7	32.46	1	32.45	32.40	6	13,848	0.04%
2024/04/10	16.5	32.80	22	32.83	32.70	-5.5	13,783	-0.04%
2024/04/09	2	32.35	6	32.26	32.45	-4	13,609	-0.03%
2024/04/08	17.5	32.34	10.1	32.33	32.30	7.4	13,545	0.05%
2024/04/03	11.1	32.71	13	32.24	32.00	-1.9	13,436	-0.01%
2024/04/02	6	31.99	10	31.98	31.95	-4	13,046	-0.03%
2024/04/01	4.5	32.13	3.3	32.15	32.15	1.2	13,124	0.01%
2024/03/29	4	31.80	10	31.85	32.15	-6	13,089	-0.05%
2024/03/28	6	31.51	3.1	31.77	31.70	2.9	12,963	0.02%
2024/03/27	6.2	31.61	6.3	31.66	31.70	-0.1	12,844	0.00%
2024/03/26	3	31.50	45	31.41	31.55	-42	12,765	-0.33%
2024/03/25	17.2	31.09	0.5	31.15	31.10	16.7	12,723	0.13%
2024/03/22	18	31.11	10	31.10	31.15	8	12,702	0.06%
2024/03/21	40	31.57	7	31.49	31.50	33	12,514	0.26%
2024/03/20	38.2	30.92	6.1	30.90	30.90	32.1	12,516	0.26%
2024/03/19	18.5	31.46	7.5	31.47	31.40	11	12,198	0.09%
2024/03/18	17.2	31.66	16.1	31.69	31.70	1.1	11,945	0.01%
2024/03/15	7.4	31.92	35	31.96	31.95	-27.6	11,833	-0.23%
2024/03/14	10	31.81	6.1	31.81	32.00	3.9	11,512	0.03%
2024/03/13	12	31.73	17	31.84	31.70	-5	11,518	-0.04%
2024/03/12	17	31.89	4.4	31.97	32.00	12.6	11,388	0.11%
2024/03/11	22.8	31.75	3.3	31.75	31.80	19.5	11,415	0.17%
2024/03/08	19.7	31.98	8.2	31.94	31.85	11.5	11,531	0.10%
2024/03/07	25.1	31.92	6.5	31.99	32.00	18.6	11,664	0.16%
2024/03/06	11.1	31.93	4	31.95	32.00	7.1	12,022	0.06%
2024/03/05	1.1	32.06	11	32.10	32.00	-10	13,502	-0.07%
2024/03/04	0.2	32.15	13.3	32.13	32.05	-13.1	13,771	-0.10%
2024/03/01	3.1	31.95	2	32.05	32.05	1.1	14,657	0.01%
2024/02/29	23.1	32.20	3	32.25	32.10	20.1	14,759	0.14%
2024/02/27	20	31.94	4	31.91	31.85	16	14,610	0.11%
2024/02/26	14	32.30	55	32.10	32.15	-41	14,608	-0.28%
2024/02/23	2.2	32.45	4	32.45	32.40	-1.9	14,694	-0.01%
2024/02/22	3.1	32.47	2.1	32.54	32.55	1	15,103	0.01%
2024/02/21	9	32.42	6.3	32.47	32.50	2.7	15,202	0.02%
2024/02/20	3.4	32.59	4	32.60	32.65	-0.6	15,222	0.00%
2024/02/19	55	32.40	16.3	32.49	32.80	38.7	15,433	0.25%
2024/02/16	32.1	31.82	13.5	31.82	31.90	18.6	15,704	0.12%
2024/02/15	14.5	31.91	3	31.90	32.00	11.5	15,670	0.07%
2024/02/05	11	32.05	17	32.11	32.15	-6	15,497	-0.04%
2024/02/02	7	32.30	1	32.20	32.25	6	15,452	0.04%
2024/02/01	1	32.15	1	32.40	32.45	0	15,591	0.00%
2024/01/31	25.5	31.91	2	31.93	31.90	23.5	15,628	0.15%
2024/01/30	8.1	32.07	2	32.05	32.00	6.1	15,538	0.04%
2024/01/29	5.1	32.41	10	32.40	32.35	-4.9	15,511	-0.03%
2024/01/26	9.8	32.62	1	32.75	32.60	8.8	15,632	0.06%
2024/01/25	6	32.70	5.3	32.65	32.70	0.7	15,730	0.00%
2024/01/24	11	32.72	0	0.00	32.60	11	15,865	0.07%
2024/01/23	1	32.50	1	32.55	32.70	0	16,153	0.00%
2024/01/22	2.1	32.38	4	32.50	32.30	-1.9	16,296	-0.01%
2024/01/19	10.5	32.09	7	32.30	32.40	3.5	16,355	0.02%
2024/01/18	9.8	32.09	0	0.00	32.05	9.8	16,380	0.06%
2024/01/17	23.1	32.35	10	32.38	32.20	13.1	16,459	0.08%
2024/01/16	31.9	33.01	13	33.01	32.90	18.9	16,356	0.12%
2024/01/15	2.2	33.68	1.1	33.67	33.65	1	16,277	0.01%
2024/01/12	2.2	33.66	7	33.70	33.75	-4.8	16,716	-0.03%
2024/01/11	6.3	33.70	1.1	33.72	33.70	5.2	17,605	0.03%
2024/01/10	6.2	33.80	5	33.75	33.70	1.2	18,877	0.01%
2024/01/09	5.7	34.18	4.2	34.10	34.05	1.5	19,006	0.01%
2024/01/08	0.5	34.30	6	34.38	34.25	-5.5	19,126	-0.03%
2024/01/05	0.2	34.30	3	34.23	34.35	-2.9	19,349	-0.01%
2024/01/04	0.3	34.25	2	34.15	34.20	-1.7	19,609	-0.01%
2024/01/03	4	34.24	6	34.65	34.20	-2	19,771	-0.01%
2024/01/02	5.3	34.84	9	34.79	34.70	-3.7	19,818	-0.02%
2023/12/29	1.6	34.77	0	0.00	34.85	1.6	19,953	0.01%
2023/12/28	0.5	34.81	1	34.70	34.90	-0.5	20,185	0.00%
2023/12/27	1	34.75	26.5	34.81	34.90	-25.5	20,197	-0.13%
2023/12/26	1.3	34.59	16	34.60	34.65	-14.7	20,237	-0.07%
2023/12/25	13	34.58	4	34.60	34.50	9	20,449	0.04%
2023/12/22	4.4	34.23	1	34.20	34.30	3.4	20,578	0.02%
2023/12/21	3	34.20	6	34.30	34.25	-3	20,790	-0.01%
2023/12/20	3	34.28	1	34.30	34.50	2	21,158	0.01%
2023/12/19	20	34.32	11	34.30	34.35	9	21,394	0.04%
2023/12/18	14	34.52	15.5	34.54	34.55	-1.5	21,730	-0.01%
2023/12/15	9	34.41	6.1	34.40	34.30	2.9	21,955	0.01%
2023/12/14	7.2	34.46	8	34.49	34.40	-0.8	21,772	0.00%
2023/12/13	3	34.08	0	0.00	34.05	3	21,743	0.01%
2023/12/12	41	34.20	1.1	34.12	34.15	39.9	21,824	0.18%
2023/12/11	4	34.29	0	0.00	34.40	4	21,878	0.02%
2023/12/08	0	0.00	7	34.65	34.60	-7	22,119	-0.03%
2023/12/07	0.1	34.60	0	0.00	34.50	0.1	22,107	0.00%
2023/12/06	9.6	34.67	0	0.00	34.60	9.6	22,145	0.04%
2023/12/05	1.9	34.64	18	34.73	34.90	-16.1	22,206	-0.07%
2023/12/04	10	34.23	0	0.00	34.05	10	22,066	0.05%
2023/12/01	24	34.55	6	34.53	34.40	18	22,225	0.08%
2023/11/30	18.1	35.17	20.2	35.04	34.95	-2.1	21,892	-0.01%
2023/11/29	6.9	34.35	4	34.43	34.25	2.9	20,364	0.01%
2023/11/28	50.5	34.85	34.1	34.77	34.50	16.4	20,138	0.08%
2023/11/27	5.5	34.23	3	34.18	33.95	2.5	19,597	0.01%
2023/11/24	0.1	34.00	9	34.02	33.75	-8.9	19,408	-0.05%
2023/11/22	21.7	33.94	1	34.00	33.85	20.7	19,049	0.11%
2023/11/21	29	34.03	10.6	33.94	34.20	18.4	18,952	0.10%
2023/11/20	13.5	33.69	12.1	33.61	33.60	1.4	18,544	0.01%
2023/11/17	4.1	33.23	4	33.19	33.20	0.1	18,469	0.00%
2023/11/16	5.2	33.17	0.1	33.20	33.05	5.1	18,400	0.03%
2023/11/15	2.8	32.98	5	32.97	33.15	-2.2	18,225	-0.01%
2023/11/14	3	32.60	0	0.00	32.50	3	18,089	0.02%
2023/11/13	7	32.69	0	0.00	32.80	7	18,187	0.04%
2023/11/10	5	32.84	0	0.00	32.85	5	18,374	0.03%
2023/11/09	1	33.00	2	32.93	32.90	-1	18,388	-0.01%
2023/11/08	1	32.90	1	32.95	32.90	0	18,405	0.00%
2023/11/07	3.4	32.56	1	32.60	32.55	2.4	18,432	0.01%
2023/11/06	7.3	32.86	5.2	32.94	32.80	2.1	18,394	0.01%
2023/11/03	2.7	32.81	3	32.72	32.90	-0.3	18,290	0.00%
2023/11/02	7	32.39	45	32.30	32.35	-38	18,196	-0.21%
2023/11/01	52.7	32.10	9	32.08	32.10	43.7	18,166	0.24%
2023/10/31	6.4	32.28	4.2	32.23	32.25	2.2	18,158	0.01%
2023/10/30	6.2	31.91	1	31.95	32.00	5.2	18,028	0.03%
2023/10/27	4.1	31.89	4	31.86	31.85	0.1	17,917	0.00%
2023/10/26	3.5	31.49	13.1	31.50	31.45	-9.7	17,975	-0.05%
2023/10/25	14	31.67	2	31.65	31.55	12	17,848	0.07%
2023/10/24	6.8	31.51	10	31.60	31.50	-3.2	17,706	-0.02%
2023/10/23	14.6	31.66	0	0.00	31.65	14.6	17,530	0.08%
2023/10/20	23.3	31.64	5	31.58	31.75	18.3	17,702	0.10%
2023/10/19	36.6	31.86	1	31.70	31.90	35.6	17,409	0.20%
2023/10/18	27.5	32.53	1	32.45	32.45	26.5	16,813	0.16%
2023/10/17	6.2	33.53	1	33.50	33.45	5.2	15,659	0.03%
2023/10/16	7	33.71	1	33.65	33.60	6	15,645	0.04%
2023/10/13	8	33.94	9	33.99	33.80	-1	15,722	-0.01%
2023/10/12	5.5	33.70	8	33.57	33.70	-2.5	15,681	-0.02%
2023/10/11	2	33.00	8	33.10	33.10	-6	15,548	-0.04%
2023/10/06	32.3	32.85	4	33.03	32.80	28.3	15,540	0.18%
2023/10/05	14.5	32.79	3	32.75	32.75	11.5	15,507	0.07%
2023/10/04	4.6	32.90	5	32.90	32.90	-0.4	15,539	0.00%
2023/10/03	6	33.16	12	33.17	33.20	-6	15,625	-0.04%
2023/10/02	12.3	33.14	1	33.20	33.10	11.3	15,776	0.07%
2023/09/28	10.1	33.12	2.2	33.13	33.25	7.9	16,020	0.05%
2023/09/27	5.1	32.98	10.1	33.07	33.05	-5.1	15,999	-0.03%
2023/09/26	15	33.04	2	33.05	33.00	13	15,938	0.08%
2023/09/25	22.5	33.14	59	33.07	33.10	-36.6	15,777	-0.23%
2023/09/22	26.8	33.50	0	0.00	33.50	26.8	15,474	0.17%
2023/09/21	44.5	33.92	15	34.10	33.80	29.5	15,253	0.19%
2023/09/20	27.3	34.47	16	34.78	34.35	11.3	15,082	0.08%
2023/09/19	11.7	34.87	22	34.85	34.80	-10.3	14,902	-0.07%
2023/09/18	6.1	35.08	0.5	35.20	35.10	5.6	14,938	0.04%
2023/09/15	6	35.29	0	0.00	35.10	6	15,030	0.04%
2023/09/14	59.6	35.40	7.1	35.42	35.50	52.5	14,962	0.35%
2023/09/13	50.2	35.13	5	35.15	35.30	45.2	14,972	0.30%
2023/09/12	6.1	34.54	4	34.54	34.60	2.1	15,254	0.01%
2023/09/11	10.4	34.13	0.8	34.14	34.20	9.6	15,266	0.06%
2023/09/08	10.4	34.14	3	34.20	34.10	7.4	15,301	0.05%
2023/09/07	5.4	34.36	1.1	34.41	34.35	4.3	15,280	0.03%
2023/09/06	36.4	34.51	13	34.55	34.40	23.4	15,287	0.15%
2023/09/05	34.7	35.02	2	35.05	35.00	32.7	14,939	0.22%
2023/09/04	21	35.01	10	35.20	35.20	11	14,925	0.07%
2023/09/01	13.6	35.20	7.1	35.22	35.25	6.5	14,877	0.04%
2023/08/31	28.8	35.10	0	0.00	34.95	28.8	14,843	0.19%
2023/08/30	5.6	35.32	1	35.55	35.30	4.6	14,684	0.03%
2023/08/29	2	35.23	4	35.28	35.40	-2	15,130	-0.01%
2023/08/28	3.1	35.18	2.2	35.18	35.20	0.9	15,344	0.01%
2023/08/25	12.5	35.20	3	35.17	35.10	9.5	16,124	0.06%
2023/08/24	3.8	35.40	2	35.25	35.30	1.8	16,441	0.01%
2023/08/23	23.3	35.45	5.2	35.31	35.30	18.1	16,726	0.11%
2023/08/22	3.1	35.42	6.5	35.43	35.40	-3.3	16,947	-0.02%
2023/08/21	1.1	35.27	5	35.29	35.40	-3.9	17,344	-0.02%
2023/08/18	25.2	35.31	1	35.15	35.15	24.2	17,523	0.14%
2023/08/17	20	35.58	10	35.71	35.65	10	17,458	0.06%
2023/08/16	24.2	36.15	4.2	36.06	36.05	20	17,488	0.11%
2023/08/15	11.3	36.64	3	36.77	36.70	8.3	17,473	0.05%
2023/08/14	14.4	36.88	3	36.92	36.85	11.4	17,582	0.07%
2023/08/11	5	37.37	24.1	37.45	37.40	-19.1	17,637	-0.11%
2023/08/10	8.3	36.88	2.4	36.87	36.85	5.9	17,644	0.03%
2023/08/09	3.2	37.13	3	37.17	37.15	0.2	17,972	0.00%
2023/08/08	28.3	37.17	2	37.50	37.10	26.3	18,250	0.14%
2023/08/07	4.2	37.45	7	37.59	37.65	-2.8	18,384	-0.02%
2023/08/04	3.2	37.31	4	37.38	37.35	-0.8	18,438	0.00%
2023/08/02	29.2	37.22	11	37.45	37.20	18.2	18,846	0.10%
2023/08/01	4.3	37.55	22	37.48	37.55	-17.7	19,015	-0.09%
2023/07/31	6	37.33	7	37.43	37.30	-1	19,125	-0.01%
2023/07/28	15	37.23	2.1	37.35	37.35	12.9	19,175	0.07%
2023/07/27	4	37.36	15.2	37.41	37.35	-11.2	19,620	-0.06%
2023/07/26	4.9	37.31	7	37.29	37.25	-2.1	20,584	-0.01%
2023/07/25	11.7	37.39	11.1	37.33	37.40	0.6	20,798	0.00%
2023/07/24	11	36.64	8	36.69	36.50	3	20,874	0.01%
2023/07/21	20.6	36.26	27	36.34	36.10	-6.4	21,180	-0.03%
2023/07/20	11.1	36.60	0	0.00	36.55	11.1	21,667	0.05%
2023/07/19	24.4	36.66	6	36.75	36.60	18.4	22,718	0.08%
2023/07/18	22.5	36.69	16	36.60	37.10	6.5	23,504	0.03%
2023/07/17	17.1	36.77	2	36.75	36.75	15.1	23,411	0.06%
2023/07/14	2	36.98	12	36.96	37.00	-10	23,348	-0.04%
2023/07/13	22.3	36.93	1	37.15	36.80	21.3	23,366	0.09%
2023/07/12	13.1	36.58	3	36.57	36.60	10.1	23,564	0.04%
2023/07/11	8.8	36.72	0.2	36.70	36.55	8.6	23,517	0.04%
2023/07/10	15.4	37.02	2	37.13	36.85	13.4	23,394	0.06%
2023/07/07	11.3	37.09	5	37.08	37.30	6.3	23,264	0.03%
2023/07/06	35.6	37.39	18.1	37.35	37.25	17.5	23,393	0.07%
2023/07/05	19.7	37.99	13	37.86	37.80	6.7	23,091	0.03%
2023/07/04	10.3	38.14	3	38.12	38.05	7.3	22,913	0.03%
2023/07/03	14	38.24	7	38.21	38.25	7	22,864	0.03%
2023/06/30	4	38.21	0.3	38.20	38.05	3.7	22,907	0.02%
2023/06/29	11.1	38.06	15.2	38.08	38.05	-4.1	22,932	-0.02%
2023/06/28	137.9	38.06	124	38.05	38.05	13.9	22,980	0.06%	大買/大賣/
2023/06/27	5	38.52	3	38.60	38.45	2	23,114	0.01%
2023/06/26	7	38.66	42	38.80	38.80	-35	23,371	-0.15%
2023/06/21	17.1	38.58	14	38.48	38.70	3.1	23,378	0.01%
2023/06/20	4.4	38.53	15	38.51	38.55	-10.6	23,375	-0.05%
2023/06/19	7	38.69	2.8	38.71	38.70	4.2	23,493	0.02%
2023/06/16	16	38.97	21	38.91	38.70	-5	23,472	-0.02%
2023/06/15	7	38.28	13	38.35	38.35	-6	23,007	-0.03%
2023/06/14	3	38.23	311	38.19	38.35	-308	23,330	-1.32%	大賣/鉅額交易
2023/06/13	7.6	38.19	5	38.23	38.25	2.6	23,466	0.01%
2023/06/12	13.3	38.37	4	38.44	38.25	9.3	23,491	0.04%
2023/06/09	4	38.40	18.7	38.39	38.45	-14.7	23,511	-0.06%
2023/06/08	18.2	38.54	21.1	38.65	38.50	-2.9	23,676	-0.01%
2023/06/07	16.2	38.78	4.1	38.79	38.80	12.1	23,851	0.05%
2023/06/06	24.4	38.75	14	38.86	38.80	10.4	24,048	0.04%
2023/06/05	9	38.97	31.6	38.82	38.85	-22.6	24,210	-0.09%
2023/06/02	30.7	38.49	49.4	38.38	38.55	-18.7	24,023	-0.08%
2023/06/01	17.7	37.81	5	37.80	37.75	12.7	23,598	0.05%
2023/05/31	16.3	38.03	1	37.90	37.90	15.3	23,504	0.06%
2023/05/30	4.1	38.03	17	38.23	38.30	-12.9	22,887	-0.06%
2023/05/29	15.3	37.86	24	37.88	38.15	-8.7	23,178	-0.04%
2023/05/26	3.4	37.73	0	0.00	38.00	3.4	23,692	0.01%
2023/05/25	26.1	37.56	1	37.60	38.05	25.1	24,133	0.10%
2023/05/24	7.5	37.65	1	37.60	37.85	6.5	23,953	0.03%
2023/05/23	11.5	38.01	6	37.98	37.90	5.5	23,751	0.02%
2023/05/22	12.3	38.09	1	38.00	38.25	11.3	23,649	0.05%
2023/05/19	4	37.84	3	37.95	37.85	1	23,556	0.00%
2023/05/18	22.4	37.81	0	0.00	37.85	22.4	23,437	0.10%
2023/05/17	9	37.94	2	38.00	37.90	7	23,453	0.03%
2023/05/16	5.1	37.41	4	37.53	37.75	1.1	23,506	0.00%
2023/05/15	63.6	37.31	11	37.34	37.35	52.6	23,506	0.22%
2023/05/12	17.9	38.17	1	38.20	37.80	16.9	23,276	0.07%
2023/05/11	17.9	38.17	1	38.20	38.20	16.9	23,037	0.07%
2023/05/10	15.4	38.64	7	38.76	38.85	8.4	22,849	0.04%
2023/05/09	32.9	38.89	11	39.21	38.65	21.9	22,795	0.10%
2023/05/08	15.5	39.56	12.2	39.54	39.60	3.3	22,479	0.01%
2023/05/05	3.9	39.27	8.5	39.29	39.30	-4.6	22,322	-0.02%
2023/05/04	33.4	39.39	15	39.55	39.45	18.4	22,305	0.08%
2023/05/03	60.3	39.78	12.3	39.88	39.50	48	22,236	0.22%
2023/05/02	25	39.54	57.5	39.83	39.90	-32.5	22,048	-0.15%
2023/04/28	27.3	38.69	14.1	38.91	38.70	13.2	21,538	0.06%
2023/04/27	23.5	38.81	8	39.03	38.65	15.5	21,481	0.07%
2023/04/26	13.4	38.90	23.2	38.90	39.10	-9.8	21,572	-0.05%
2023/04/25	36.6	38.76	23.2	38.67	38.50	13.4	21,693	0.06%
2023/04/24	36.9	39.32	35.2	39.34	39.55	1.8	21,265	0.01%
2023/04/21	64.4	38.37	66.1	38.36	38.30	-1.8	20,241	-0.01%
2023/04/20	5	37.27	28.2	37.21	37.20	-23.2	19,358	-0.12%
2023/04/19	2	37.20	8	37.25	37.10	-6	19,409	-0.03%
2023/04/18	2.5	37.64	0.1	37.65	37.45	2.4	19,425	0.01%
2023/04/17	11	38.09	6	38.06	37.95	5	19,656	0.03%
2023/04/14	4	37.40	16.3	37.46	37.55	-12.3	19,373	-0.06%
2023/04/13	1	37.50	17.2	37.51	37.55	-16.2	19,387	-0.08%
2023/04/12	9	37.54	19.3	37.72	37.45	-10.3	19,333	-0.05%
2023/04/11	2.4	37.28	18.4	37.42	37.45	-16	19,262	-0.08%
2023/04/10	1.8	36.50	12	36.43	36.60	-10.2	19,042	-0.05%
2023/04/07	8.9	36.41	4	36.41	36.40	4.9	19,060	0.03%
2023/04/06	6.2	36.36	4.3	36.43	36.45	1.9	19,160	0.01%
2023/03/31	4	36.48	5	36.43	36.40	-1	19,407	-0.01%
2023/03/30	6	36.13	1	36.25	36.20	5	20,415	0.02%
2023/03/29	28	36.26	6	36.20	36.35	22	21,328	0.10%
2023/03/28	29.2	36.24	1	36.15	36.20	28.2	22,230	0.13%
2023/03/27	23.4	36.77	17	36.84	36.65	6.4	23,097	0.03%
2023/03/24	14.4	37.48	2.1	37.61	37.60	12.2	23,872	0.05%
2023/03/23	1	37.30	11	37.40	37.35	-10	23,875	-0.04%
2023/03/22	4	37.34	1.3	37.34	37.20	2.7	23,957	0.01%
2023/03/21	1	37.00	3.1	37.17	37.05	-2.1	24,027	-0.01%
2023/03/20	1.2	36.90	5.9	36.87	36.90	-4.7	24,042	-0.02%
2023/03/17	7	36.44	0.1	36.70	36.40	6.9	24,199	0.03%
2023/03/16	11.6	36.51	7	36.69	36.35	4.6	23,908	0.02%
2023/03/15	3.3	37.08	3	37.18	37.10	0.3	23,942	0.00%
2023/03/14	6.3	36.44	3	36.87	36.75	3.3	24,037	0.01%
2023/03/13	32.3	36.41	14.6	36.79	36.75	17.7	24,266	0.07%
2023/03/10	34.7	36.68	50.5	36.65	36.70	-15.8	24,281	-0.07%
2023/03/09	51.5	37.45	1.7	37.41	37.20	49.8	24,506	0.20%
2023/03/08	24.4	37.60	4	37.65	37.75	20.4	24,873	0.08%
2023/03/07	14.5	37.95	0	0.00	37.95	14.5	24,885	0.06%
2023/03/06	4.2	37.94	2.1	38.00	37.95	2.1	25,216	0.01%
2023/03/03	32	37.76	0	0.00	37.75	32	25,487	0.13%
2023/03/02	4.5	37.78	7.5	37.66	37.90	-3	25,669	-0.01%
2023/03/01	49.7	37.96	10.3	38.17	37.80	39.4	25,706	0.15%
2023/02/24	18.7	39.38	5.1	39.34	39.15	13.5	25,338	0.05%
2023/02/23	3.3	39.36	44	39.44	39.50	-40.7	24,816	-0.16%
2023/02/22	4.2	37.93	10	37.97	38.05	-5.8	25,159	-0.02%
2023/02/21	18	38.30	17.2	38.33	38.35	0.8	26,058	0.00%
2023/02/20	18	38.09	13.2	38.03	38.25	4.8	26,714	0.02%
2023/02/17	6	37.61	29	37.66	38.00	-23	27,226	-0.08%
2023/02/16	23.1	37.56	3	37.68	37.50	20.1	27,958	0.07%
2023/02/15	8	37.60	32.3	37.57	37.55	-24.3	28,051	-0.09%
2023/02/14	8.6	37.52	15.2	37.49	37.25	-6.6	27,991	-0.02%
2023/02/13	3	36.93	8.7	36.97	37.00	-5.7	27,957	-0.02%
2023/02/10	17.5	36.89	3.7	36.82	36.85	13.8	28,096	0.05%
2023/02/09	5.3	36.71	0.4	36.80	36.60	4.9	28,114	0.02%
2023/02/08	4.5	36.65	3	36.58	36.75	1.5	28,188	0.01%
2023/02/07	1	36.25	9.3	36.57	36.65	-8.3	28,269	-0.03%
2023/02/06	5.5	36.20	3.2	36.27	36.15	2.3	28,252	0.01%
2023/02/03	28.1	36.40	1	36.35	36.45	27.1	28,142	0.10%
2023/02/02	2.9	36.84	6.3	36.75	36.80	-3.4	28,165	-0.01%
2023/02/01	2.2	36.63	7.2	36.55	36.75	-5	28,193	-0.02%
2023/01/31	6.4	36.46	0	0.00	36.25	6.4	28,263	0.02%
2023/01/30	1.9	36.77	12.4	36.87	36.95	-10.6	28,195	-0.04%
2023/01/17	21.5	36.12	1.2	35.97	36.00	20.3	28,181	0.07%
2023/01/16	25.7	36.51	9.5	36.43	36.50	16.2	28,175	0.06%
2023/01/13	16	36.17	33.7	36.16	36.15	-17.7	27,855	-0.06%
2023/01/12	47.3	35.30	36.6	35.29	35.40	10.7	27,913	0.04%
2023/01/11	7	34.65	6	34.73	34.70	1	28,119	0.00%
2023/01/10	1.4	34.51	3	34.40	34.60	-1.7	28,426	-0.01%
2023/01/09	0.1	34.50	16	34.54	34.60	-15.9	28,943	-0.06%
2023/01/06	5.5	34.31	1.4	34.33	34.25	4.2	29,213	0.01%
2023/01/05	11.2	34.34	24.2	34.36	34.45	-13	29,670	-0.04%
2023/01/04	7	33.62	0.1	33.75	33.50	6.9	29,498	0.02%
2023/01/03	6.2	33.50	0	0.00	33.50	6.2	29,714	0.02%
2022/12/30	3	33.75	0	0.00	33.65	3	29,735	0.01%
2022/12/29	19	33.83	5	33.75	33.70	14	29,889	0.05%
2022/12/28	6	34.20	4	34.23	34.30	2	30,140	0.01%
2022/12/27	2	34.40	0	0.00	34.30	2	30,373	0.01%
2022/12/26	1	34.35	2	34.38	34.40	-1	30,533	0.00%
2022/12/23	6.3	34.23	1.3	34.24	34.05	5	31,062	0.02%
2022/12/22	2.3	34.57	52.6	34.53	34.45	-50.3	31,982	-0.16%
2022/12/21	4.6	33.89	6.3	33.98	34.05	-1.7	31,325	-0.01%
2022/12/20	8.4	33.68	8.1	33.75	33.70	0.3	30,705	0.00%
2022/12/19	10.2	33.78	3	33.93	33.85	7.2	30,251	0.02%
2022/12/16	18.6	33.14	2	33.40	34.60	16.6	29,428	0.06%
2022/12/15	1	33.40	10	33.57	33.55	-9	28,860	-0.03%
2022/12/14	22	33.55	2.4	33.55	33.50	19.6	29,170	0.07%
2022/12/13	12.8	33.75	5.5	34.08	33.70	7.3	29,231	0.02%
2022/12/12	2.1	33.70	16	33.71	33.85	-13.9	29,198	-0.05%
2022/12/09	5.6	33.65	23.1	33.75	33.70	-17.5	29,684	-0.06%
2022/12/08	12.4	33.17	2	33.20	33.20	10.4	29,675	0.04%
2022/12/07	12.9	33.24	2	33.25	33.35	10.9	29,677	0.04%
2022/12/06	18.9	33.47	9	33.47	33.30	9.9	29,698	0.03%
2022/12/05	42.2	33.69	2.1	33.59	33.70	40.1	29,562	0.14%
2022/12/02	23.2	33.69	4	33.66	33.65	19.2	29,249	0.07%
2022/12/01	27.3	34.05	19.2	34.06	34.05	8	29,193	0.03%
2022/11/30	42	33.66	29	33.68	33.90	13	29,003	0.04%
2022/11/29	1	33.40	1	33.10	33.55	0	28,619	0.00%
2022/11/28	22	32.98	19	33.28	33.00	3	28,640	0.01%
2022/11/25	5.1	33.30	12.4	33.41	33.55	-7.3	28,428	-0.03%
2022/11/24	6.1	32.87	40.2	32.85	33.20	-34.1	28,273	-0.12%
2022/11/23	7.1	32.74	1	32.75	32.70	6.1	28,055	0.02%
2022/11/22	5.1	32.60	4.9	32.64	32.65	0.2	27,954	0.00%
2022/11/21	27.1	32.96	29	32.86	32.85	-1.9	27,730	-0.01%
2022/11/18	51.1	33.48	12	33.65	33.30	39.1	27,498	0.14%
2022/11/17	51.4	34.23	67.1	34.23	34.25	-15.7	26,542	-0.06%
2022/11/16	34.4	33.11	6	33.02	32.90	28.4	25,556	0.11%
2022/11/15	66.9	33.52	29.4	33.69	33.85	37.5	24,950	0.15%
2022/11/14	17.2	33.93	32.7	34.05	34.15	-15.5	24,375	-0.06%
2022/11/11	3.1	32.04	5	32.23	32.15	-1.9	23,576	-0.01%
2022/11/10	9.4	31.71	4	31.78	31.70	5.4	23,483	0.02%
2022/11/09	12	31.88	14	31.94	31.90	-2	23,444	-0.01%
2022/11/08	13	31.66	44.2	31.66	31.65	-31.2	23,282	-0.13%
2022/11/07	73.3	30.84	1	30.95	31.00	72.3	23,106	0.31%
2022/11/04	16	30.23	0	0.00	30.45	16	23,191	0.07%
2022/11/03	16.1	30.28	0	0.00	30.30	16.1	23,144	0.07%
2022/11/02	3	30.72	2	30.70	30.75	1	23,105	0.00%
2022/11/01	23.2	30.60	2	30.63	30.65	21.2	23,119	0.09%
2022/10/31	16.3	30.40	26	30.71	30.25	-9.8	23,108	-0.04%
2022/10/28	28	30.49	2	31.15	30.50	26	23,119	0.11%
2022/10/27	9.3	30.96	42	30.86	30.85	-32.7	23,111	-0.14%
2022/10/26	2.3	29.96	4	30.08	30.30	-1.7	23,119	-0.01%
2022/10/25	101.9	30.05	5.2	29.95	29.90	96.7	23,077	0.42%	大買/
2022/10/24	40.1	30.89	39	31.27	30.60	1.1	22,682	0.00%
2022/10/21	25.5	30.85	7	31.10	31.00	18.5	22,562	0.08%
2022/10/20	11.3	30.80	35.1	30.75	30.90	-23.9	22,518	-0.11%
2022/10/19	9.4	31.71	4	31.80	31.60	5.4	22,012	0.02%
2022/10/18	12.5	31.49	9	31.34	31.45	3.5	21,608	0.02%
2022/10/17	19.6	31.64	5	32.05	31.70	14.6	21,593	0.07%
2022/10/14	29.4	32.53	2	32.53	32.40	27.4	21,633	0.13%
2022/10/13	21	32.99	5.3	32.66	32.65	15.7	21,544	0.07%
2022/10/12	8	33.89	3.2	33.79	33.75	4.8	21,287	0.02%
2022/10/11	14.4	33.83	3.1	33.85	33.80	11.3	21,345	0.05%
2022/10/07	6.1	34.23	1.2	34.27	34.25	4.9	21,291	0.02%
2022/10/06	6.5	34.28	13	34.27	34.30	-6.5	21,266	-0.03%
2022/10/05	22.2	34.22	7	34.13	34.15	15.2	21,277	0.07%
2022/10/04	18.1	33.76	0.2	33.80	33.85	17.9	21,025	0.09%
2022/10/03	16.2	33.66	7	33.79	33.65	9.2	20,773	0.04%
2022/09/30	35.3	33.77	19.7	33.79	33.80	15.6	20,658	0.08%
2022/09/29	62.8	34.14	3.2	34.13	34.15	59.5	20,144	0.30%
2022/09/28	16.6	35.15	17	35.16	34.90	-0.4	19,056	0.00%
2022/09/27	10.5	35.87	2.1	35.92	35.80	8.4	18,789	0.04%
2022/09/26	24.1	35.99	2	35.85	35.85	22.1	18,599	0.12%
2022/09/23	32.7	37.07	0	0.00	37.00	32.7	18,381	0.18%
2022/09/22	42.4	37.42	13.2	37.44	37.55	29.2	18,250	0.16%
2022/09/21	14.9	38.16	0	0.00	38.10	14.9	17,880	0.08%
2022/09/20	32.3	38.68	10	38.95	38.55	22.3	17,513	0.13%
2022/09/19	2.1	38.83	22	38.90	38.80	-19.9	17,397	-0.11%
2022/09/16	28.5	38.79	120	38.75	38.60	-91.5	17,332	-0.53%	大賣/
2022/09/15	7.3	39.47	2.2	39.47	39.55	5.1	16,939	0.03%
2022/09/14	8	39.68	2	39.63	39.65	6	16,875	0.04%
2022/09/13	14.6	39.87	25	39.80	39.90	-10.4	16,925	-0.06%
2022/09/12	5.4	39.81	16	39.80	39.80	-10.6	16,977	-0.06%
2022/09/08	5.5	39.71	51	39.70	39.85	-45.5	17,321	-0.26%
2022/09/07	11	39.64	7	39.67	39.70	3.9	17,462	0.02%
2022/09/06	5.3	39.66	19.2	39.61	39.85	-13.9	17,501	-0.08%
2022/09/05	1.3	39.01	9	39.08	39.10	-7.7	17,483	-0.04%
2022/09/02	30.3	38.59	4	38.55	38.50	26.3	17,570	0.15%
2022/09/01	24.5	38.88	15	38.90	38.90	9.5	17,325	0.05%
2022/08/31	1.6	39.26	2.2	39.26	39.30	-0.6	17,158	0.00%
2022/08/30	5.5	39.26	3	39.45	39.25	2.5	17,048	0.01%
2022/08/29	14.3	39.09	13.1	39.24	39.35	1.2	17,169	0.01%
2022/08/26	11.4	39.57	4.4	39.63	39.65	7	17,183	0.04%
2022/08/25	2.6	39.35	5.6	39.46	39.55	-3	17,263	-0.02%
2022/08/24	8.2	39.24	2.5	39.31	39.25	5.7	17,398	0.03%
2022/08/23	23.3	39.18	3	39.30	39.35	20.3	17,816	0.11%
2022/08/22	11.5	39.18	14.9	39.30	39.65	-3.4	17,936	-0.02%
2022/08/19	32.1	39.45	9	39.44	39.45	23.1	18,065	0.13%
2022/08/18	47	39.71	12	39.84	39.80	35	18,153	0.19%
2022/08/17	4.5	39.39	7	39.53	40.00	-2.5	18,215	-0.01%
2022/08/16	12.3	39.28	6	39.38	39.35	6.3	18,244	0.03%
2022/08/15	7	39.15	7	39.26	39.30	0	18,314	0.00%
2022/08/12	10.6	39.14	7	39.14	39.30	3.6	18,719	0.02%
2022/08/11	42.2	38.68	81	38.96	39.35	-38.8	18,846	-0.21%
2022/08/10	9.7	38.44	2	38.70	38.75	7.7	18,945	0.04%
2022/08/09	25.2	38.34	0	0.00	38.75	25.2	19,108	0.13%
2022/08/08	67.5	38.50	6.1	38.57	38.70	61.4	19,258	0.32%
2022/08/05	105.2	38.85	1.2	38.95	38.85	103.9	19,436	0.53%	大買/鉅額交易
2022/08/04	18.9	38.71	93	38.90	38.75	-74.1	19,943	-0.37%
2022/08/03	4.2	38.98	6	39.10	39.10	-1.8	20,186	-0.01%
2022/08/02	115.5	39.10	8.4	39.10	39.15	107.1	20,245	0.53%	大買/鉅額交易
2022/08/01	8.2	39.13	27.2	39.48	39.50	-19	20,243	-0.09%
2022/07/29	35.2	38.48	1.7	38.59	38.75	33.5	20,205	0.17%
2022/07/28	27.1	38.08	5	38.05	38.20	22.1	20,134	0.11%
2022/07/27	9.6	37.85	0	0.00	37.85	9.6	20,075	0.05%
2022/07/26	11.1	37.74	6	37.80	37.80	5.1	20,246	0.02%
2022/07/25	9.3	37.84	9.3	37.67	37.85	0	20,320	0.00%
2022/07/22	24.1	37.74	3	37.68	37.70	21.1	20,389	0.10%
2022/07/21	73.6	37.96	13.1	37.97	38.05	60.5	20,196	0.30%
2022/07/20	26.1	41.66	4	41.76	41.60	22.1	19,656	0.11%
2022/07/19	3	41.43	4	41.46	41.65	-1	19,510	-0.01%
2022/07/18	24.1	40.21	15	40.24	40.70	9.1	19,267	0.05%
2022/07/15	62.3	40.97	2	40.55	40.50	60.3	19,169	0.31%
2022/07/14	0.5	41.85	1	41.80	41.70	-0.5	19,107	0.00%
2022/07/13	14	41.74	18	41.75	41.80	-4	19,230	-0.02%
2022/07/12	16.1	40.96	0	0.00	41.00	16.1	19,337	0.08%
2022/07/11	5.1	40.87	75.2	41.09	41.10	-70.1	19,484	-0.36%
2022/07/08	41.2	40.81	0	0.00	40.80	41.2	19,573	0.21%
2022/07/07	1	40.35	3.2	40.70	40.90	-2.2	19,674	-0.01%
2022/07/06	11.2	40.19	25	40.52	40.00	-13.9	20,055	-0.07%
2022/07/05	14	40.69	4	40.51	40.75	10	19,967	0.05%
2022/07/04	68.3	40.10	21	39.97	40.00	47.3	19,809	0.24%
2022/07/01	25.1	40.24	22.1	40.40	40.35	3	19,681	0.02%
2022/06/30	1.2	39.66	9.1	39.60	39.50	-7.9	19,421	-0.04%
2022/06/29	5.1	39.54	3	39.63	39.55	2.1	19,227	0.01%
2022/06/28	2	39.83	0	0.00	39.60	2	19,218	0.01%
2022/06/27	9.3	39.97	0.6	40.02	39.80	8.6	19,203	0.04%
2022/06/24	3	39.48	2	39.58	39.50	1	19,070	0.01%
2022/06/23	13	39.18	1	39.05	39.00	12	18,963	0.06%
2022/06/22	4	39.66	0	0.00	39.50	4	18,809	0.02%
2022/06/21	18.1	39.27	12	39.47	39.45	6.1	18,775	0.03%
2022/06/20	26.7	39.06	9	39.01	38.85	17.7	18,695	0.09%
2022/06/17	19.5	39.65	8	39.60	39.60	11.5	18,440	0.06%
2022/06/16	20.8	40.27	2.5	40.14	40.00	18.3	18,279	0.10%
2022/06/15	17.5	40.13	0	0.00	40.05	17.5	18,452	0.09%
2022/06/14	39.2	40.15	27	40.40	40.10	12.2	18,363	0.07%
2022/06/13	33.8	40.77	20.2	40.90	40.80	13.6	18,122	0.08%
2022/06/10	5	41.47	0	41.50	41.40	5	17,840	0.03%
2022/06/09	5.1	41.61	0	0.00	41.55	5.1	17,831	0.03%
2022/06/08	2	41.75	0	0.00	41.75	2	17,785	0.01%
2022/06/07	31.2	41.46	0	0.00	41.35	31.2	17,736	0.18%
2022/06/06	35.5	41.56	1	41.55	41.55	34.5	17,502	0.20%
2022/06/02	7.5	41.76	1	41.70	41.70	6.5	17,511	0.04%
2022/06/01	29.1	42.19	4.4	42.16	42.10	24.7	17,534	0.14%
2022/05/31	2	42.65	0	0.00	42.60	2	17,391	0.01%
2022/05/30	4	42.88	10	42.95	42.80	-6	16,918	-0.04%
2022/05/27	18.3	42.21	1	42.10	42.20	17.3	16,696	0.10%
2022/05/26	14.3	42.04	2	42.23	41.70	12.3	16,596	0.07%
2022/05/25	1	41.65	0	0.00	41.65	1	16,538	0.01%
2022/05/24	36	41.28	1	41.35	41.20	35	16,462	0.21%
2022/05/23	11.5	41.25	0	0.00	41.20	11.5	16,294	0.07%
2022/05/20	2	41.28	2	41.65	41.15	0	16,186	0.00%
2022/05/19	7.1	41.19	6	41.40	41.10	1.1	15,717	0.01%
2022/05/18	8.2	41.40	9	41.55	41.60	-0.8	15,532	-0.01%
2022/05/17	17.8	41.46	9	41.60	41.50	8.8	15,250	0.06%
2022/05/16	3.1	41.20	6	41.25	41.25	-2.9	15,019	-0.02%
2022/05/13	20.1	41.33	6	41.52	41.60	14.1	14,715	0.10%
2022/05/12	49.5	41.31	7	41.20	40.80	42.5	14,482	0.29%
2022/05/11	32.8	42.65	6	42.80	42.65	26.8	13,898	0.19%
2022/05/10	5.4	43.80	1.5	43.87	43.85	3.9	13,469	0.03%
2022/05/09	16.6	44.52	14.1	44.37	44.25	2.5	13,279	0.02%
2022/05/06	30.3	45.15	0	0.00	45.10	30.3	13,113	0.23%
2022/05/05	3	45.53	1	45.55	45.60	2	13,152	0.02%
2022/05/04	2	45.35	3	45.30	45.50	-1	13,127	-0.01%
2022/05/03	10.2	45.31	12	45.20	45.35	-1.8	13,228	-0.01%
2022/04/29	13	46.05	0	0.00	45.90	13	12,942	0.10%
2022/04/28	60.1	45.89	3	46.08	46.10	57.1	12,785	0.45%
2022/04/27	17.5	45.80	1	45.80	45.80	16.5	12,580	0.13%
2022/04/26	20.2	46.14	1	46.20	46.20	19.2	12,312	0.16%
2022/04/25	11.2	46.13	0.4	46.27	46.10	10.8	12,241	0.09%
2022/04/22	12.2	46.53	0	0.00	46.55	12.2	12,099	0.10%
2022/04/21	19.8	46.91	2	47.05	46.80	17.8	12,074	0.15%
2022/04/20	13.1	46.49	3	46.52	46.60	10.1	12,063	0.08%
2022/04/19	11	46.31	1	46.35	46.35	10	11,970	0.08%
2022/04/18	32.4	46.57	6	46.78	46.50	26.4	11,843	0.22%
2022/04/15	8.3	47.19	1	47.10	47.10	7.3	11,628	0.06%
2022/04/14	13.1	47.74	4	47.65	47.70	9.1	11,442	0.08%
2022/04/13	11.3	47.98	5	47.95	48.00	6.3	11,348	0.06%
2022/04/12	34.8	48.20	14.8	48.35	48.00	20	11,175	0.18%
2022/04/11	8.3	49.39	11	49.40	49.45	-2.7	10,764	-0.03%
2022/04/08	10.3	49.65	16	49.70	49.80	-5.7	10,837	-0.05%
2022/04/07	7.1	49.80	6	50.04	49.55	1.1	10,806	0.01%
2022/04/06	1.2	49.93	6	49.95	50.20	-4.8	10,709	-0.04%
2022/04/01	8.4	49.73	20	49.55	49.75	-11.7	10,657	-0.11%
2022/03/31	1	50.00	5	50.15	49.90	-4	10,588	-0.04%
2022/03/30	17.4	49.85	2.2	49.90	49.85	15.3	10,436	0.15%
2022/03/29	11.3	49.75	24.2	49.81	49.80	-12.9	10,432	-0.12%
2022/03/28	23	49.62	5.1	49.69	49.70	17.9	10,389	0.17%
2022/03/25	6.2	49.68	4	49.75	49.70	2.2	10,342	0.02%
2022/03/24	3	49.80	13.1	49.84	49.95	-10.1	10,385	-0.10%
2022/03/23	4	49.50	5	49.57	49.65	-1	10,460	-0.01%
2022/03/22	2	49.38	12	49.54	49.70	-10	10,377	-0.10%
2022/03/21	13.5	49.42	10.6	49.63	49.75	2.9	10,380	0.03%
2022/03/18	4	48.73	9	48.67	48.95	-5	10,135	-0.05%
2022/03/17	0	48.05	12.3	48.05	48.00	-12.3	9,745	-0.13%
2022/03/16	4	47.79	2	47.75	47.85	2	9,630	0.02%
2022/03/15	1	47.70	11	47.77	47.95	-10	9,597	-0.10%
2022/03/14	7	47.63	1	47.60	47.55	6	9,592	0.06%
2022/03/11	1	47.40	0	0.00	47.45	1	9,676	0.01%
2022/03/10	5	47.47	2	47.40	47.60	3	9,818	0.03%
2022/03/09	2.3	47.23	1.1	47.25	47.25	1.2	9,901	0.01%
2022/03/08	3.2	46.92	1	47.00	46.95	2.2	10,051	0.02%
2022/03/07	7.3	47.15	13.2	46.97	47.10	-5.9	10,059	-0.06%
2022/03/04	4	47.63	0.1	47.90	47.65	3.9	10,340	0.04%
2022/03/03	3	47.95	7	48.00	48.05	-4	10,465	-0.04%
2022/03/02	4	47.93	8	47.76	48.00	-4	10,752	-0.04%
2022/03/01	6	47.76	2.1	47.80	47.80	3.9	10,862	0.04%
2022/02/25	2.1	47.06	2	47.30	47.35	0.1	10,955	0.00%
2022/02/24	10.2	47.31	3.1	47.24	47.30	7.1	10,884	0.07%
2022/02/23	5	47.65	7.1	47.62	47.65	-2.1	10,872	-0.02%
2022/02/22	2	47.55	2.1	47.59	47.70	-0.1	10,974	0.00%
2022/02/21	1	47.45	1.5	47.55	47.60	-0.5	10,977	0.00%
2022/02/18	11	47.43	1	47.50	47.45	10	11,056	0.09%
2022/02/17	1	47.31	1.1	47.41	47.45	-0.1	11,143	0.00%
2022/02/16	7.1	47.01	0	0.00	47.00	7.1	11,199	0.06%
2022/02/15	1.1	47.06	1	47.05	47.00	0.1	11,255	0.00%
2022/02/14	5.4	47.01	0	0.00	47.15	5.4	11,341	0.05%
2022/02/11	1.1	47.37	0	0.00	47.55	1.1	11,337	0.01%
2022/02/10	0.2	47.28	1	47.55	47.55	-0.9	11,361	-0.01%
2022/02/09	2.8	47.16	5	47.20	47.30	-2.2	11,433	-0.02%
2022/02/08	0	0.00	0.2	47.10	46.95	-0.2	11,535	0.00%
2022/02/07	5.9	46.60	1	46.40	47.10	4.9	11,491	0.04%
2022/01/26	1	46.95	5	46.90	46.85	-4	11,314	-0.04%
2022/01/25	10.1	46.72	1	46.65	46.80	9.1	11,349	0.08%
2022/01/24	3	47.15	0.6	47.30	47.15	2.4	11,222	0.02%
2022/01/21	1.2	47.23	3	47.32	47.40	-1.8	11,339	-0.02%
2022/01/20	4	47.50	0.1	47.60	47.50	3.9	11,291	0.03%
2022/01/19	2.1	47.58	4.1	47.58	47.60	-2	11,341	-0.02%
2022/01/18	6	47.50	2.3	47.56	47.75	3.7	11,490	0.03%
2022/01/17	3.5	47.49	0.1	47.60	47.60	3.4	11,598	0.03%
2022/01/14	4	47.54	0.1	47.75	47.60	3.9	11,605	0.03%
2022/01/13	9.1	47.64	3	47.82	47.95	6.1	11,826	0.05%
2022/01/12	3	47.22	0.6	47.46	47.50	2.4	12,070	0.02%
2022/01/11	2	47.15	8	47.15	47.50	-6	12,310	-0.05%
2022/01/10	7	47.06	0.1	47.10	47.30	6.9	12,274	0.06%
2022/01/07	2	47.23	0	0.00	47.45	2	12,237	0.02%
2022/01/06	0	0.00	3.5	47.36	47.60	-3.5	12,219	-0.03%
2022/01/05	2	47.15	0.1	47.15	47.15	1.9	12,240	0.02%
2022/01/04	10	47.22	2.1	47.26	47.30	7.9	12,299	0.06%
2022/01/03	3	47.53	1.1	47.74	47.45	1.9	12,196	0.02%
2021/12/29	4.3	48.14	0.1	48.15	48.15	4.2	12,270	0.03%
2021/12/28	7	48.07	2.1	48.05	48.15	4.9	12,350	0.04%
2021/12/27	0	0.00	7	48.01	48.10	-7	12,448	-0.06%
2021/12/24	1.1	47.80	1	47.90	47.90	0.1	12,692	0.00%
2021/12/23	0	0.00	5.2	47.65	47.70	-5.2	12,853	-0.04%
2021/12/22	0	0.00	1	47.35	47.40	-1	12,914	-0.01%
2021/12/21	0	0.00	3.1	47.25	47.25	-3.1	13,062	-0.02%
2021/12/20	3.1	47.17	3.1	47.45	47.40	0	13,199	0.00%
2021/12/17	8	47.49	14.1	47.53	47.45	-6.1	13,236	-0.05%
2021/12/16	6.2	46.90	0.1	47.00	46.90	6.1	13,161	0.05%
2021/12/15	4	46.96	2.1	47.19	46.95	1.9	13,398	0.01%
2021/12/14	3.3	47.08	0	0.00	47.00	3.3	13,527	0.02%
2021/12/13	0	0.00	4	47.20	47.10	-4	13,762	-0.03%
2021/12/10	5	47.45	1	47.50	47.30	4	14,011	0.03%
2021/12/09	4.1	47.48	1.2	47.23	47.40	2.9	14,718	0.02%
2021/12/08	2.1	47.63	2	47.60	47.70	0.1	15,007	0.00%
2021/12/07	0	0.00	0.1	47.60	47.55	-0.1	15,100	0.00%
2021/12/06	1	46.70	1	47.25	47.30	0	15,059	0.00%
2021/12/03	7.3	46.45	0	0.00	46.40	7.3	15,012	0.05%
2021/12/02	9.2	46.51	2	46.55	46.30	7.2	14,910	0.05%
2021/12/01	1	46.49	2	46.33	46.60	-1	14,885	-0.01%
2021/11/30	14	46.47	3	47.17	46.00	11	14,816	0.07%
2021/11/29	12.3	46.47	0.1	46.70	46.50	12.2	14,386	0.08%
2021/11/26	25.5	46.57	15.1	46.55	46.50	10.4	14,324	0.07%
2021/11/25	8.4	47.17	0.1	47.30	47.15	8.3	14,217	0.06%
2021/11/24	12.6	47.44	11.1	47.58	47.45	1.5	14,124	0.01%
2021/11/23	13.7	47.80	3	47.83	47.80	10.7	13,953	0.08%
2021/11/22	10	47.95	10	47.85	47.90	0	13,999	0.00%
2021/11/19	13.1	48.10	2	48.05	48.30	11.1	13,936	0.08%
2021/11/18	1	48.30	0.1	48.45	48.30	0.9	13,882	0.01%
2021/11/17	6	48.33	1	48.55	48.55	5	13,875	0.04%
2021/11/16	2.3	48.42	6	48.40	48.65	-3.8	13,977	-0.03%
2021/11/15	4	48.51	0.1	48.75	48.60	3.9	14,174	0.03%
2021/11/12	7.4	48.67	0	0.00	48.70	7.4	14,358	0.05%
2021/11/11	1.1	48.71	0.3	48.80	48.80	0.8	14,578	0.01%
2021/11/10	3	48.50	0	0.00	48.70	3	14,843	0.02%
2021/11/09	10.5	48.57	0	0.00	48.80	10.5	15,088	0.07%
2021/11/08	4.3	48.55	1	48.75	48.95	3.3	16,197	0.02%
2021/11/05	15.4	47.96	25	47.89	48.15	-9.6	16,989	-0.06%
2021/11/04	3	48.18	0.1	48.30	48.10	2.9	17,324	0.02%
2021/11/03	0	0.00	0.1	48.35	48.15	-0.1	17,764	0.00%
2021/11/02	14	48.36	4.1	48.41	48.15	9.9	18,197	0.05%
2021/11/01	6.9	48.20	21.1	48.16	48.25	-14.2	18,674	-0.08%
2021/10/29	24	48.39	1	48.25	48.25	23	18,923	0.12%
2021/10/28	5	48.56	0	0.00	48.50	5	19,472	0.03%
2021/10/27	25	48.35	3	48.50	48.35	22	19,594	0.11%
2021/10/26	20.2	48.57	18	48.68	48.45	2.2	19,646	0.01%
2021/10/25	42	48.21	0	0.00	48.25	42	19,726	0.21%
2021/10/22	1	48.80	0	0.00	48.80	1	20,089	0.00%
2021/10/21	2.1	48.51	4	48.58	48.75	-1.9	20,240	-0.01%
2021/10/20	16.3	48.47	8	48.34	48.35	8.3	20,272	0.04%
2021/10/19	32.5	49.27	1	49.05	49.10	31.5	20,369	0.15%
2021/10/18	1.3	49.92	2	49.88	49.80	-0.7	20,223	0.00%
2021/10/15	3	49.90	0	0.00	50.10	3	20,486	0.01%
2021/10/14	8	49.94	10	49.95	49.90	-2	20,492	-0.01%
2021/10/13	15	50.63	4	50.18	50.50	11	20,515	0.05%
2021/10/12	1	50.10	0	0.00	50.20	1	20,491	0.00%
2021/10/08	0	0.00	31	50.29	50.40	-31	20,467	-0.15%
2021/10/07	12	50.00	3	50.33	50.40	9	20,717	0.04%
2021/10/06	4	49.99	0	0.00	49.90	4	20,940	0.02%
2021/10/05	3	49.97	21.6	50.29	50.30	-18.6	21,193	-0.09%
2021/10/04	12	50.18	7	50.29	50.00	5	21,654	0.02%
2021/10/01	28.3	50.09	27	50.01	50.20	1.3	22,316	0.01%
2021/09/30	2	51.20	52	51.01	51.00	-50	22,380	-0.22%
2021/09/29	11	50.50	2	50.80	50.60	9	22,519	0.04%
2021/09/28	50.1	51.18	52.1	51.00	51.00	-2.1	22,713	-0.01%
2021/09/27	3	51.10	2	51.00	51.10	1	22,761	0.00%
2021/09/24	0	51.30	4	51.48	51.30	-4	22,881	-0.02%
2021/09/23	4	51.15	5	51.18	51.20	-1	22,886	0.00%
2021/09/22	4.2	49.98	26.1	49.84	50.70	-21.9	22,838	-0.10%
2021/09/17	12.1	51.09	1	51.10	50.70	11.1	22,742	0.05%
2021/09/16	0.1	51.50	44.1	51.44	51.70	-44	22,693	-0.19%
2021/09/15	16.5	51.23	6.3	51.24	51.20	10.3	22,526	0.05%
2021/09/14	13.8	51.25	48.1	51.26	51.40	-34.3	22,421	-0.15%
2021/09/13	17	49.98	10.3	50.02	50.10	6.7	21,802	0.03%
2021/09/10	13	48.50	9	48.78	49.00	4	21,700	0.02%
2021/09/09	12.1	48.02	0	0.00	48.20	12.1	21,833	0.06%
2021/09/08	1.1	48.46	45.1	48.81	48.55	-44	21,908	-0.20%
2021/09/07	1	48.95	5	48.85	48.75	-4	21,992	-0.02%
2021/09/06	19	48.58	15	48.77	48.80	4	22,010	0.02%
2021/09/03	1.5	48.38	2	48.50	48.50	-0.5	21,935	0.00%
2021/09/02	2.1	47.98	1	47.85	47.90	1.1	21,889	0.01%
2021/09/01	6	48.20	6	48.18	48.40	0	21,952	0.00%
2021/08/30	1	47.30	3	47.42	47.60	-2	21,749	-0.01%
2021/08/27	2.5	46.93	4	47.40	47.45	-1.5	21,802	-0.01%
2021/08/26	8.1	46.81	4	46.98	46.95	4.1	22,042	0.02%
2021/08/25	7	46.91	5	47.02	47.20	2	22,198	0.01%
2021/08/24	5.1	46.56	10	46.66	46.75	-4.9	22,216	-0.02%
2021/08/23	4	46.85	0	0.00	46.80	4	22,436	0.02%
2021/08/20	9	46.19	14	46.30	46.15	-5	22,539	-0.02%
2021/08/19	49.5	46.45	43.1	46.28	46.20	6.4	22,907	0.03%
2021/08/18	12.4	46.75	10	46.82	47.25	2.4	22,789	0.01%
2021/08/17	17.2	47.47	6	47.45	47.30	11.2	22,621	0.05%
2021/08/16	23.2	47.92	9	48.16	47.95	14.2	22,465	0.06%
2021/08/13	15.7	48.13	13.2	48.31	48.40	2.5	22,509	0.01%
2021/08/12	42.2	47.02	12	47.34	47.60	30.2	22,621	0.13%
2021/08/11	72.5	51.07	12	51.05	51.10	60.5	21,868	0.28%
2021/08/10	30.7	51.86	3	51.87	51.90	27.7	21,421	0.13%
2021/08/09	24.1	51.98	6	52.08	52.40	18.1	21,726	0.08%
2021/08/06	11	52.66	0	0.00	52.90	11	21,805	0.05%
2021/08/05	34.4	53.04	7	53.14	52.70	27.4	22,168	0.12%
2021/08/04	11	53.98	32.3	54.02	53.80	-21.3	23,135	-0.09%
2021/08/03	13.3	53.68	72.1	53.62	53.90	-58.8	23,671	-0.25%
2021/08/02	9	52.64	9	52.61	52.80	0	23,444	0.00%
2021/07/30	12	52.77	3	52.73	52.60	9	23,936	0.04%
2021/07/29	5	52.58	6	52.48	52.90	-1	24,450	0.00%
2021/07/28	20	52.12	3	52.57	52.40	17	24,837	0.07%
2021/07/27	5	52.84	0	0.00	53.00	5	25,536	0.02%
2021/07/26	6.2	53.22	63.1	53.49	53.20	-56.9	26,205	-0.22%
2021/07/23	20.5	52.85	14	52.61	53.00	6.5	26,532	0.02%
2021/07/22	2.1	51.96	14	52.06	52.10	-11.9	26,663	-0.04%
2021/07/21	7.5	51.98	61	52.23	51.80	-53.5	27,077	-0.20%
2021/07/20	12.1	51.68	0	0.00	51.70	12.1	27,984	0.04%
2021/07/19	11	51.62	5	51.74	52.00	6	29,485	0.02%
2021/07/16	28	51.41	0	0.00	51.50	28	32,699	0.09%
2021/07/15	1	51.50	1	51.40	51.60	0	34,817	0.00%
2021/07/14	15.1	51.51	0	0.00	51.50	15.1	36,177	0.04%
2021/07/13	9.5	51.88	10	51.95	51.90	-0.6	36,859	0.00%
2021/07/12	6	52.02	16.2	52.07	52.20	-10.2	37,265	-0.03%
2021/07/09	22.5	52.20	4.9	52.12	52.00	17.6	37,473	0.05%
2021/07/08	31.8	52.30	54	52.54	52.80	-22.2	37,291	-0.06%
2021/07/07	10	51.17	9.2	51.21	51.30	0.9	36,928	0.00%
2021/07/06	27	51.09	6	51.05	51.20	21	36,823	0.06%
2021/07/05	67	50.71	3	50.68	50.60	64	36,751	0.17%
2021/07/02	33.2	50.64	0	0.00	50.50	33.2	36,605	0.09%
2021/07/01	10.3	50.68	2	50.70	50.60	8.3	36,533	0.02%
2021/06/30	5	51.02	3	51.07	51.00	2	36,744	0.01%
2021/06/29	1	51.10	2.1	51.01	51.20	-1.1	36,788	0.00%
2021/06/28	7.1	51.12	12	50.93	51.10	-4.9	36,966	-0.01%
2021/06/25	10.1	51.19	1	51.10	51.00	9.1	36,992	0.02%
2021/06/24	8.9	50.98	2	51.00	51.10	6.9	37,241	0.02%
2021/06/23	4.1	50.88	2.5	50.92	51.00	1.6	37,676	0.00%
2021/06/22	10.1	51.08	4	50.90	50.90	6.1	37,792	0.02%
2021/06/21	19	50.74	8.9	50.79	50.70	10.1	37,889	0.03%
2021/06/18	8	51.05	1	51.40	51.00	7	38,189	0.02%
2021/06/17	12	51.50	2.2	51.63	51.50	9.8	39,486	0.02%
2021/06/16	1.1	51.88	14	51.65	51.90	-12.9	39,623	-0.03%
2021/06/15	4.1	51.14	0.1	51.50	51.30	4	39,581	0.01%
2021/06/11	0	0.00	4	51.35	51.40	-4	39,636	-0.01%
2021/06/09	13	50.91	6	51.10	51.30	7	39,925	0.02%
2021/06/08	9	51.33	14	51.49	51.40	-5	40,039	-0.01%
2021/06/07	16	51.50	4	51.65	51.50	12	40,264	0.03%
2021/06/04	23.1	51.92	10	51.90	51.90	13.1	40,452	0.03%
2021/06/03	8	51.99	11.1	52.22	52.30	-3.1	40,659	-0.01%
2021/06/02	9.7	51.76	15.1	51.85	52.00	-5.4	40,510	-0.01%
2021/06/01	6	51.40	0.6	51.50	51.50	5.4	40,290	0.01%
2021/05/31	7	50.84	13.1	51.50	51.60	-6.1	40,457	-0.02%
2021/05/28	6.1	50.27	28.4	50.41	50.60	-22.3	40,331	-0.06%
2021/05/27	19.1	50.02	12	50.01	50.30	7.1	40,411	0.02%
2021/05/26	7	50.83	12	51.13	50.70	-5	40,254	-0.01%
2021/05/25	13.1	51.15	16	51.04	51.10	-3	40,193	-0.01%
2021/05/24	2	51.20	13.5	51.00	51.30	-11.5	40,233	-0.03%
2021/05/21	43.5	51.63	22	51.77	51.20	21.5	40,408	0.05%
2021/05/20	17.1	50.76	40.1	50.82	50.80	-23	40,310	-0.06%
2021/05/19	14.6	50.07	22	50.38	50.50	-7.5	40,085	-0.02%
2021/05/18	14.1	49.43	20.3	49.60	50.00	-6.2	39,915	-0.02%
2021/05/17	24.5	48.12	39.3	48.13	47.90	-14.8	39,776	-0.04%
2021/05/14	30	49.71	17.4	50.03	49.60	12.6	39,121	0.03%
2021/05/13	39.1	49.12	18.7	49.33	49.20	20.4	38,782	0.05%
2021/05/12	51.5	49.63	46.2	49.30	49.60	5.3	38,261	0.01%
2021/05/11	18.2	51.95	53.4	52.03	51.60	-35.2	36,972	-0.10%
2021/05/10	42.8	52.78	35	52.57	52.90	7.8	36,241	0.02%
2021/05/07	40.1	52.55	15.1	52.23	52.30	25	36,059	0.07%
2021/05/06	16.6	51.33	39.5	51.81	53.00	-22.9	35,706	-0.06%
2021/05/05	31	50.68	8	50.51	50.80	23	35,241	0.07%
2021/05/04	80.7	50.12	80	50.04	50.20	0.7	35,127	0.00%
2021/05/03	65.4	51.43	14.1	51.30	51.20	51.3	34,169	0.15%
2021/04/29	58.7	52.43	3	52.40	52.10	55.7	33,664	0.17%
2021/04/28	31.4	52.37	43	52.39	53.20	-11.6	33,224	-0.03%
2021/04/27	59.4	52.66	7.7	52.66	52.70	51.7	33,106	0.16%
2021/04/26	85.6	53.23	43.7	53.72	53.10	41.9	32,617	0.13%
2021/04/23	54.5	52.59	53.4	52.47	53.00	1.1	31,717	0.00%
2021/04/22	203	56.55	121.1	56.83	54.10	81.9	30,558	0.27%	大買/大賣/
2021/04/21	108.1	54.29	149	54.60	55.70	-40.9	27,491	-0.15%	大買/大賣/
2021/04/20	96.5	52.60	54.2	52.10	52.00	42.3	25,459	0.17%
2021/04/19	44	49.99	19.2	50.05	50.40	24.8	24,106	0.10%
2021/04/16	9	48.56	36	48.54	49.00	-27	23,301	-0.12%
2021/04/15	7	47.96	82	48.08	47.90	-75	22,795	-0.33%
2021/04/14	12.6	46.87	3	46.95	47.00	9.6	22,494	0.04%
2021/04/13	6	46.89	46.3	47.32	47.20	-40.3	22,362	-0.18%
2021/04/12	15	46.82	11.2	46.82	46.85	3.8	22,111	0.02%
2021/04/09	32.1	46.81	17.4	46.84	46.70	14.7	22,041	0.07%
2021/04/08	43.1	46.75	8	46.85	46.90	35.1	21,910	0.16%
2021/04/07	9	46.79	1.7	46.81	46.80	7.3	21,820	0.03%
2021/04/06	8	46.79	19.2	46.86	46.85	-11.2	21,761	-0.05%
2021/04/01	19.2	46.72	11	46.74	46.70	8.2	21,372	0.04%
2021/03/31	6.1	46.71	56	46.71	46.80	-50	21,256	-0.23%
2021/03/30	10.1	46.32	14.3	46.41	46.55	-4.2	21,044	-0.02%
2021/03/29	10.1	46.37	20	46.48	46.50	-9.9	20,945	-0.05%
2021/03/26	25	46.13	67.9	46.06	46.15	-42.9	20,680	-0.21%
2021/03/25	14.2	45.53	6.1	45.45	45.55	8.1	20,287	0.04%
2021/03/24	37.3	45.61	5.2	45.65	45.55	32.1	20,110	0.16%
2021/03/23	30.2	45.90	54.2	45.70	45.70	-24	19,996	-0.12%
2021/03/22	95.8	45.79	174	45.72	45.80	-78.2	19,589	-0.40%	大賣/
2021/03/19	44	42.79	2	42.85	42.70	42	18,122	0.23%
2021/03/18	35	43.10	41.1	43.11	43.10	-6.1	17,888	-0.03%
2021/03/17	19.2	42.86	11	42.86	42.85	8.2	17,899	0.05%
2021/03/16	11	42.63	2	42.50	42.60	9	17,904	0.05%
2021/03/15	19	42.50	421	42.36	42.35	-402	17,936	-2.24%	大賣/鉅額交易
2021/03/12	5.1	42.68	11	42.71	42.70	-5.9	17,781	-0.03%
2021/03/11	20	42.97	1	42.95	42.85	19	17,666	0.11%
2021/03/10	31.7	42.99	0	0.00	43.00	31.7	17,600	0.18%
2021/03/09	13.1	43.18	35.3	43.05	43.40	-22.2	17,714	-0.13%
2021/03/08	35	42.72	8	42.65	42.65	27	17,513	0.15%
2021/03/05	0	0.00	7.2	42.35	42.50	-7.2	17,433	-0.04%
2021/03/04	37.3	42.39	33	42.49	42.50	4.3	17,847	0.02%
2021/03/03	10	42.40	13.1	42.42	42.55	-3.1	17,835	-0.02%
2021/03/02	95	42.19	12	42.38	42.10	83	17,744	0.47%
2021/02/26	124.3	42.25	14	42.25	42.00	110.3	17,589	0.63%	大買/鉅額交易
2021/02/25	25	42.84	31.1	42.85	42.90	-6.1	17,255	-0.04%
2021/02/24	6	42.61	9	42.62	42.55	-3	17,267	-0.02%
2021/02/23	57	42.39	28.5	42.40	42.45	28.5	17,237	0.17%
2021/02/22	9.3	41.81	12	41.85	41.80	-2.8	17,008	-0.02%
2021/02/19	71	41.25	2	41.60	41.60	69	16,970	0.41%
2021/02/18	210	41.45	9	41.55	41.35	201	16,894	1.19%	大買/鉅額交易
2021/02/17	20	41.11	10.4	41.07	41.25	9.6	16,801	0.06%
2021/02/05	15	40.66	0	0.00	40.85	15	16,576	0.09%
2021/02/04	18.4	40.49	1	40.50	40.40	17.4	16,647	0.10%
2021/02/03	14.6	40.56	0	0.00	40.55	14.6	17,019	0.09%
2021/02/02	7	40.92	2	41.05	40.75	5	16,937	0.03%
2021/02/01	2.1	40.71	5	40.60	40.80	-2.9	16,812	-0.02%
2021/01/29	48	40.21	20	40.15	40.15	28	16,789	0.17%
2021/01/28	23	40.32	3	40.28	40.25	20	16,597	0.12%
2021/01/27	40.3	40.39	0	0.00	40.35	40.3	16,362	0.25%
2021/01/26	46.2	40.52	21	40.25	40.35	25.2	16,223	0.16%
2021/01/25	24	40.83	0.1	41.05	40.90	23.9	15,710	0.15%
2021/01/22	41.9	40.56	0	0.00	40.60	41.9	15,509	0.27%
2021/01/21	52	40.91	21	40.81	40.80	31	15,191	0.20%
2021/01/20	34.4	40.98	3	41.10	40.95	31.4	15,029	0.21%
2021/01/19	10.3	41.78	0	0.00	41.75	10.3	14,598	0.07%
2021/01/18	37.4	41.55	24	41.60	41.60	13.4	14,547	0.09%
2021/01/15	11.6	42.20	0.7	42.30	41.95	10.9	14,248	0.08%
2021/01/14	11.4	42.58	0	0.00	42.55	11.4	13,868	0.08%
2021/01/13	7.2	42.67	0	0.00	42.70	7.2	13,709	0.05%
2021/01/12	4.1	42.81	2.5	42.91	42.70	1.6	13,599	0.01%
2021/01/11	6.4	42.91	0	0.00	43.10	6.4	13,516	0.05%
2021/01/08	46	42.89	20.9	42.95	42.95	25.1	13,435	0.19%
2021/01/07	20.4	42.85	21.1	42.85	42.85	-0.8	13,366	-0.01%
2021/01/06	4	42.95	5.1	43.06	42.95	-1.1	13,172	-0.01%
2021/01/05	18	43.10	0	0.00	43.10	18	13,036	0.14%
2021/01/04	10	43.20	3	43.18	43.20	7	12,974	0.05%
2020/12/31	30	43.23	20	43.20	43.20	10	12,933	0.08%
2020/12/30	5	42.90	9	42.96	43.25	-4	12,962	-0.03%
2020/12/29	42	42.95	23	43.01	43.00	19	12,916	0.15%
2020/12/28	1.2	42.92	40.3	42.95	43.00	-39.2	12,907	-0.30%
2020/12/25	24	42.79	20	42.80	42.80	4	12,961	0.03%
2020/12/24	5.4	42.77	0	0.00	42.70	5.4	13,055	0.04%
2020/12/23	38	42.75	21	42.80	42.80	17	13,075	0.13%
2020/12/22	5	43.11	2	43.15	42.95	3	13,149	0.02%
2020/12/21	6	43.25	9	43.31	43.50	-3	13,438	-0.02%
2020/12/18	20	42.85	0	0.00	42.95	20	13,750	0.15%
2020/12/17	24	42.78	0	0.00	42.65	24	13,865	0.17%
2020/12/16	20	43.05	21	43.05	43.05	-1	13,782	-0.01%
2020/12/15	16	42.70	0	0.00	42.50	16	13,764	0.12%
2020/12/14	6	42.79	25	42.79	42.80	-19	13,726	-0.14%
2020/12/11	5	42.90	0	0.00	42.90	5	13,816	0.04%
2020/12/10	6	43.38	5	43.30	43.25	1	13,749	0.01%
2020/12/09	1	43.55	3	43.48	43.35	-2	13,778	-0.01%
2020/12/08	0	0.00	1.2	43.49	43.60	-1.2	13,772	-0.01%
2020/12/07	2	43.40	4	43.44	43.55	-2	13,759	-0.01%
2020/12/04	29.3	43.61	21	43.66	43.65	8.3	13,838	0.06%
2020/12/03	6	43.79	20	43.87	43.50	-14	13,761	-0.10%
2020/12/02	20.3	43.20	23	43.20	43.20	-2.7	13,481	-0.02%
2020/12/01	5	42.95	0	0.00	43.15	5	13,676	0.04%
2020/11/30	11	43.53	1	43.50	42.90	10	13,906	0.07%
2020/11/27	1	43.30	9	43.29	43.30	-8	13,694	-0.06%
2020/11/26	1	42.80	0.1	42.95	42.95	0.9	13,620	0.01%
2020/11/25	22	42.77	2	42.70	42.60	20	13,772	0.15%
2020/11/24	2	42.88	2	43.00	42.75	0	13,849	0.00%
2020/11/23	4	42.91	25	43.00	43.00	-21	13,800	-0.15%
2020/11/20	6.7	42.62	1	42.70	42.70	5.7	13,790	0.04%
2020/11/19	0.1	42.90	13	42.84	42.90	-12.9	13,775	-0.09%
2020/11/18	4.4	42.71	4	42.89	42.70	0.4	13,816	0.00%
2020/11/17	0	0.00	5.1	42.68	42.75	-5.1	13,854	-0.04%
2020/11/16	15.6	42.34	2	42.25	42.35	13.6	14,202	0.10%
2020/11/13	14	42.25	0	0.00	42.25	14	14,467	0.10%
2020/11/12	9.3	42.42	10	42.60	42.40	-0.7	14,811	0.00%
2020/11/11	6	42.73	27.2	42.65	42.65	-21.2	14,831	-0.14%
2020/11/10	0	0.00	2	41.50	41.55	-2	14,766	-0.01%
2020/11/09	7.7	41.14	1.1	41.15	41.15	6.6	14,981	0.04%
2020/11/06	4	40.85	1	40.80	40.85	3	16,178	0.02%
2020/11/05	1	40.95	4.1	41.00	41.05	-3.1	16,546	-0.02%
2020/11/04	1	40.80	0	0.00	40.90	1	16,842	0.01%
2020/11/03	4.3	40.71	3	40.72	40.95	1.3	17,212	0.01%
2020/11/02	1	40.55	0	0.00	40.60	1	17,662	0.01%
2020/10/30	1	40.40	0	0.00	40.55	1	18,262	0.01%
2020/10/29	1.1	40.37	3	40.53	40.35	-1.9	18,465	-0.01%
2020/10/28	2	40.55	7.8	40.57	40.55	-5.8	18,534	-0.03%
2020/10/27	7	40.39	1	40.50	40.50	6	18,592	0.03%
2020/10/26	11.3	40.56	16	40.57	40.50	-4.7	18,606	-0.03%
2020/10/23	5	40.72	2	40.90	40.65	3	18,750	0.02%
2020/10/22	12	40.47	1	41.00	41.00	11	18,943	0.06%
2020/10/21	2.2	40.41	0	0.00	40.30	2.2	19,040	0.01%
2020/10/20	5	40.32	0	0.00	40.35	5	19,061	0.03%
2020/10/19	2	40.55	2	40.50	40.45	0	19,122	0.00%
2020/10/16	1	40.35	2	40.50	40.30	-1	19,278	-0.01%
2020/10/15	13	40.27	1	40.40	40.30	12	19,671	0.06%
2020/10/14	2	40.50	0	0.00	40.50	2	19,700	0.01%
2020/10/13	21	40.48	0.3	40.70	40.50	20.8	19,784	0.10%
2020/10/12	8	40.99	0	0.00	40.95	8	20,214	0.04%
2020/10/08	6	41.06	0.7	41.30	41.15	5.3	20,431	0.03%
2020/10/07	7	41.11	0	0.00	41.15	7	20,445	0.03%
2020/10/06	2	41.23	3	41.33	41.40	-1	20,441	0.00%
2020/10/05	2	41.08	0	0.00	41.00	2	20,601	0.01%
2020/09/30	2	41.45	5	41.63	41.40	-3	20,812	-0.01%
2020/09/29	12	41.23	3	41.25	41.20	9	20,975	0.04%
2020/09/28	20	40.76	1	40.85	40.95	19	21,043	0.09%
2020/09/25	10.1	40.51	0	0.00	40.55	10.1	21,224	0.05%
2020/09/24	19	40.16	0	0.00	40.05	19	21,293	0.09%
2020/09/23	45	41.03	0	0.00	41.00	45	21,057	0.21%
2020/09/22	6	41.80	0	0.00	41.80	6	20,759	0.03%
2020/09/21	7.7	42.34	1	42.40	42.25	6.7	20,638	0.03%
2020/09/18	3	42.45	0.4	42.70	42.50	2.6	20,706	0.01%
2020/09/17	4	42.63	0	0.00	42.55	4	20,727	0.02%
2020/09/16	5	42.78	5.1	42.74	42.85	-0.1	20,772	0.00%
2020/09/15	4	42.60	0	0.00	42.70	4	20,736	0.02%
2020/09/14	4.1	42.43	2	42.70	42.95	2.1	20,963	0.01%
2020/09/11	7	42.26	1	42.35	42.30	6	20,893	0.03%
2020/09/10	0	0.00	6	42.27	42.45	-6	20,933	-0.03%
2020/09/09	4	42.19	4	42.34	42.55	0	20,892	0.00%
2020/09/08	17	42.82	0	0.00	42.70	17	20,918	0.08%
2020/09/07	3	42.57	0	0.00	42.70	3	21,054	0.01%
2020/09/04	19	42.20	0	0.00	42.20	19	21,101	0.09%
2020/09/03	5	42.52	0	0.00	42.70	5	21,075	0.02%
2020/09/02	8	42.52	7	42.65	42.65	1	20,913	0.00%
2020/09/01	4	42.71	0	0.00	42.75	4	20,813	0.02%
2020/08/31	14	43.20	4	43.68	42.90	10	20,717	0.05%
2020/08/28	12	43.38	2	43.48	43.50	10	20,610	0.05%
2020/08/27	0	0.00	1	44.00	43.85	-1	20,645	0.00%
2020/08/26	4	43.88	5	44.00	44.10	-1	20,707	0.00%
2020/08/25	1	44.20	6	44.17	44.10	-5	20,673	-0.02%
2020/08/24	0	0.00	1	44.20	44.05	-1	21,049	0.00%
2020/08/21	2	44.28	12.2	44.28	44.25	-10.2	21,056	-0.05%
2020/08/20	10	44.09	29	43.87	43.50	-19	20,862	-0.09%
2020/08/19	8	44.51	7	44.56	44.35	1	20,547	0.00%
2020/08/18	6	43.81	25	44.04	44.00	-19	20,240	-0.09%
2020/08/17	20	43.37	6	43.45	43.35	14	19,928	0.07%
2020/08/14	9	42.59	69	42.47	42.85	-60	19,825	-0.30%
2020/08/13	64	41.15	1	41.05	41.20	63	19,407	0.32%
2020/08/12	155.5	41.12	1	41.00	41.00	154.5	19,247	0.80%	大買/鉅額交易
2020/08/11	6	46.63	6.1	46.61	46.50	-0.1	18,034	0.00%
2020/08/10	10	46.62	2	46.70	46.60	8	17,645	0.05%
2020/08/07	5	47.07	4.2	47.24	47.10	0.8	17,455	0.00%
2020/08/06	11	46.99	25	47.02	47.15	-14	17,219	-0.08%
2020/08/05	7	46.39	24.1	46.33	46.45	-17.1	16,833	-0.10%
2020/08/04	0	0.00	11	45.58	45.40	-11	16,369	-0.07%
2020/08/03	5	44.85	1	44.90	44.95	4	16,214	0.02%
2020/07/31	2	45.15	1	45.20	45.00	1	16,141	0.01%
2020/07/30	2	45.15	1	45.05	45.35	1	16,127	0.01%
2020/07/29	4	45.18	21	44.69	45.05	-17	16,204	-0.10%
2020/07/28	1	44.00	6	44.22	44.50	-5	16,213	-0.03%
2020/07/27	7	44.69	0	0.00	44.60	7	16,216	0.04%
2020/07/24	4	45.18	20.1	45.20	45.00	-16.1	16,217	-0.10%
2020/07/23	1	45.50	37	45.44	45.60	-36	16,183	-0.22%
2020/07/22	1	45.40	1	45.55	45.50	0	16,181	0.00%
2020/07/21	0	0.00	10.2	45.57	45.55	-10.2	16,060	-0.06%
2020/07/20	0	0.00	3	45.17	45.10	-3	15,811	-0.02%
2020/07/17	0	0.00	4.1	44.99	44.80	-4.1	15,774	-0.03%
2020/07/16	7	44.48	24	44.83	44.50	-17	15,824	-0.11%
2020/07/15	0	0.00	6	45.54	45.60	-6	15,384	-0.04%
2020/07/14	1	45.15	0	0.00	45.30	1	15,181	0.01%
2020/07/10	0	0.00	3	45.12	44.95	-3	15,301	-0.02%
2020/07/09	0	0.00	24	45.26	45.30	-24	15,268	-0.16%
2020/07/08	0	0.00	37.9	44.92	45.15	-37.9	15,002	-0.25%
2020/07/07	1	44.15	18.4	44.41	44.50	-17.4	14,733	-0.12%
2020/07/06	0	0.00	19	44.40	44.40	-19	14,649	-0.13%
2020/07/03	1	43.85	14	43.92	43.95	-13	14,624	-0.09%
2020/07/02	1.1	43.51	6	43.58	43.60	-4.9	14,576	-0.03%
2020/07/01	5	42.85	0	0.00	43.10	5	14,481	0.03%
2020/06/30	3	42.75	2	42.80	42.75	1	14,409	0.01%
2020/06/29	4	42.76	1	42.60	42.65	3	14,485	0.02%
2020/06/24	2	42.75	0	0.00	42.85	2	14,456	0.01%
2020/06/23	2	42.75	0	0.00	42.70	2	14,452	0.01%
2020/06/22	2	42.95	0	0.00	42.90	2	14,506	0.01%
2020/06/19	10	42.75	6	42.90	42.55	4	14,595	0.03%
2020/06/18	4	42.74	2	42.75	42.70	2	14,575	0.01%
2020/06/17	13	42.62	1	42.60	42.85	12	14,913	0.08%
2020/06/16	2	42.83	2	43.05	42.85	0	15,214	0.00%
2020/06/15	17	42.60	1	42.65	42.50	16	15,627	0.10%
2020/06/12	2	42.60	2	42.85	42.90	0	15,929	0.00%
2020/06/11	1	44.05	4	43.63	43.30	-3	16,268	-0.02%
2020/06/10	0	0.00	12	44.00	44.00	-12	16,336	-0.07%
2020/06/09	0	0.00	1.6	43.83	43.90	-1.6	16,626	-0.01%
2020/06/08	2	43.60	10	43.95	43.95	-8	16,884	-0.05%
2020/06/05	14	43.53	2	43.55	43.65	12	16,879	0.07%
2020/06/04	5.7	43.43	1.1	43.35	43.40	4.6	17,038	0.03%
2020/06/03	13.1	43.57	11	43.65	43.65	2.1	17,164	0.01%
2020/06/02	4.1	43.14	4	43.15	43.30	0.1	17,071	0.00%
2020/06/01	15	43.01	4	43.06	43.10	11	17,036	0.06%
2020/05/29	5	42.50	0	0.00	42.55	5	16,970	0.03%
2020/05/28	11	42.63	0	0.00	42.35	11	16,591	0.07%
2020/05/27	3	42.78	0	0.00	42.85	3	16,655	0.02%
2020/05/26	0	0.00	4	43.08	43.00	-4	16,717	-0.02%
2020/05/25	7	42.44	0	0.00	42.65	7	16,826	0.04%
2020/05/22	1	42.80	0	0.00	42.65	1	16,923	0.01%
2020/05/20	0	0.00	1.1	43.04	42.90	-1.1	16,891	-0.01%
2020/05/19	0	0.00	19	43.01	43.00	-19	16,886	-0.11%
2020/05/18	1	42.10	3	42.52	42.35	-2	16,725	-0.01%
2020/05/15	1	42.45	0	0.00	42.30	1	16,700	0.01%
2020/05/14	4	42.39	0	0.00	42.60	4	16,720	0.02%
2020/05/13	4	42.56	91	42.47	42.90	-87	16,615	-0.52%
2020/05/12	1	42.90	5	42.85	42.95	-4	16,648	-0.02%
2020/05/11	2	43.30	5.3	43.25	43.15	-3.3	16,683	-0.02%
2020/05/08	3.2	43.01	11	42.97	43.00	-7.8	16,728	-0.05%
2020/05/07	1	42.65	2	42.85	42.70	-1	16,749	-0.01%
2020/05/06	5	42.61	2	42.58	42.60	3	16,822	0.02%
2020/05/05	0	0.00	4	42.88	42.85	-4	16,875	-0.02%
2020/05/04	39	42.32	0	0.00	42.20	39	16,886	0.23%
2020/04/30	4	43.14	17	43.02	43.20	-13	16,928	-0.08%
2020/04/29	3.6	42.49	1.2	42.42	42.55	2.4	16,995	0.01%
2020/04/28	4	42.03	0	0.00	42.25	4	17,208	0.02%
2020/04/27	14	42.13	0	0.00	42.00	14	18,115	0.08%
2020/04/22	1	41.50	1	41.60	41.60	0	17,994	0.00%
2020/04/21	40	41.96	4	41.85	41.80	36	18,175	0.20%
2020/04/20	0.1	42.25	4	42.34	42.35	-3.9	18,223	-0.02%
2020/04/17	20.4	42.00	9.1	42.10	42.00	11.3	18,450	0.06%
2020/04/16	5	42.03	3.6	42.02	41.85	1.4	18,435	0.01%
2020/04/15	8	41.91	6	41.85	41.80	2	18,514	0.01%
2020/04/14	4	41.35	5	41.36	41.65	-1	18,414	-0.01%
2020/04/13	1	40.80	9	40.90	40.80	-8	18,392	-0.04%
2020/04/10	0	0.00	4	40.93	41.00	-4	18,530	-0.02%
2020/04/09	6	40.63	1.1	40.69	40.55	4.9	18,714	0.03%
2020/04/08	5	40.87	23	40.56	41.00	-18	18,786	-0.10%
2020/04/07	3.1	39.84	49	39.67	39.95	-45.9	18,599	-0.25%
2020/04/06	4	38.86	0	0.00	39.05	4	18,657	0.02%
2020/04/01	38.5	39.10	3	39.10	39.00	35.5	18,611	0.19%
2020/03/31	10	39.25	6	39.17	39.50	4	18,495	0.02%
2020/03/30	1	38.25	32	39.08	39.15	-31	18,316	-0.17%
2020/03/27	4	39.14	8.1	39.27	38.95	-4.1	18,246	-0.02%
2020/03/26	1.1	38.63	7	39.01	38.60	-5.9	18,248	-0.03%
2020/03/25	3	39.00	2	39.03	38.80	1	18,249	0.01%
2020/03/24	3	38.40	18	38.18	38.25	-15	18,117	-0.08%
2020/03/23	18	36.21	4	35.55	36.10	14	17,961	0.08%
2020/03/20	5	35.97	2	36.95	36.95	3	17,655	0.02%
2020/03/19	23	34.13	10	34.46	33.60	13	17,337	0.07%
2020/03/18	16	36.69	1	36.60	36.00	15	17,069	0.09%
2020/03/17	21	37.71	1	37.55	37.60	20	16,688	0.12%
2020/03/16	28	39.57	2	39.60	38.85	26	16,138	0.16%
2020/03/13	18	38.84	3	38.48	40.25	15	15,911	0.09%
2020/03/12	18	40.94	4	41.10	40.75	14	15,439	0.09%
2020/03/11	3	41.78	2	42.10	41.80	1	15,048	0.01%
2020/03/10	5	41.43	3	41.72	41.60	2	14,955	0.01%
2020/03/09	16	41.93	0	0.00	41.85	16	14,818	0.11%
2020/03/06	7.1	42.81	1	43.00	42.85	6.1	14,613	0.04%
2020/03/05	0	0.00	13	43.20	43.30	-13	14,608	-0.09%
2020/03/04	6	42.72	2	42.73	42.85	4	14,772	0.03%
2020/03/03	0	0.00	6	42.73	42.65	-6	14,783	-0.04%
2020/03/02	2	42.08	6	42.55	42.25	-4	14,678	-0.03%
2020/02/27	0	0.00	2	42.25	42.25	-2	14,824	-0.01%
2020/02/26	4	42.28	0	0.00	42.20	4	14,772	0.03%
2020/02/25	5	42.80	0	0.00	42.70	5	14,628	0.03%
2020/02/24	2	42.93	27	42.86	43.00	-25	14,574	-0.17%
2020/02/21	2	43.18	1	43.20	43.25	1	14,887	0.01%
2020/02/20	3	43.22	0	43.15	43.15	3	15,079	0.02%
2020/02/19	1	43.10	4	43.28	43.40	-3	15,251	-0.02%
2020/02/18	0	0.00	6	43.08	43.05	-6	15,442	-0.04%
2020/02/17	0	0.00	4.1	43.01	43.00	-4.1	15,522	-0.03%
2020/02/13	0	0.00	5.2	43.05	43.15	-5.2	15,652	-0.03%
2020/02/12	4	42.81	2	42.93	42.80	2	15,560	0.01%
2020/02/11	0	0.00	23	42.62	42.60	-23	15,533	-0.15%
2020/02/10	2	42.10	4.1	42.20	42.40	-2.1	15,477	-0.01%
2020/02/07	6.1	42.40	7	42.46	42.50	-0.9	15,428	-0.01%
2020/02/06	1	43.10	2.2	42.91	43.00	-1.2	15,478	-0.01%
2020/02/05	1	42.00	2	42.40	42.35	-1	15,557	-0.01%
2020/02/04	4	42.16	27	42.17	42.40	-23	15,460	-0.15%
2020/02/03	26	40.88	6.2	40.67	41.55	19.8	15,348	0.13%
2020/01/31	6	42.34	6	42.42	42.05	0	15,299	0.00%
2020/01/30	20.1	42.30	7.1	42.71	41.85	13.1	15,164	0.09%
2020/01/20	0	0.00	4.3	44.94	44.95	-4.3	14,282	-0.03%
2020/01/17	3.1	44.78	4	44.80	44.90	-0.9	14,487	-0.01%
2020/01/16	0	0.00	3.1	44.66	44.75	-3.1	14,575	-0.02%
2020/01/15	0	0.00	2	44.65	44.55	-2	14,636	-0.01%
2020/01/14	3	44.30	22	44.48	44.55	-19	14,537	-0.13%
2020/01/13	0	0.00	12	44.00	44.25	-12	14,595	-0.08%
2020/01/10	2	43.43	1	43.50	43.50	1	15,006	0.01%
2020/01/09	0.1	43.40	1.3	43.40	43.45	-1.2	15,008	-0.01%
2020/01/08	2	43.35	5	43.39	43.40	-3	14,943	-0.02%
2020/01/07	4	43.40	15	43.41	43.60	-11	14,877	-0.07%
2020/01/06	7	43.49	28.5	43.45	43.45	-21.5	14,973	-0.14%
2020/01/03	3.3	43.80	4	43.90	43.95	-0.7	14,911	0.00%
2020/01/02	1.1	44.05	30.4	44.10	44.10	-29.3	14,838	-0.20%
2019/12/31	16	43.67	1	43.70	43.70	15	14,647	0.10%
2019/12/30	11	43.76	17	43.74	43.65	-6	14,673	-0.04%
2019/12/27	1	43.05	1	43.10	43.25	0	14,540	0.00%
2019/12/26	8	43.00	4.1	43.05	43.05	3.9	14,635	0.03%
2019/12/25	6.2	43.01	23.1	43.03	43.10	-16.9	14,801	-0.11%
2019/12/24	2	43.20	0	0.00	43.15	2	14,907	0.01%
2019/12/23	3	43.08	14	43.15	43.25	-11	14,952	-0.07%
2019/12/20	6	42.95	3	43.00	42.95	3	14,978	0.02%
2019/12/19	2	42.85	6	42.92	43.00	-4	14,997	-0.03%
2019/12/18	5	42.95	3	42.95	43.00	2	15,064	0.01%
2019/12/17	16	42.81	2	42.83	42.95	14	15,039	0.09%
2019/12/16	7.2	42.84	9.1	42.78	42.80	-1.9	14,936	-0.01%
2019/12/13	1	42.60	19	42.56	42.55	-18	14,945	-0.12%
2019/12/12	11	42.32	2	42.30	42.30	9	14,920	0.06%
2019/12/11	0.1	42.05	0	0.00	42.15	0.1	14,985	0.00%
2019/12/10	2	42.00	4	42.08	42.10	-2	15,068	-0.01%
2019/12/09	3.1	42.02	3	42.00	42.05	0.1	15,165	0.00%
2019/12/06	20	41.67	1	41.75	41.75	19	15,175	0.13%
2019/12/05	14	41.74	1.1	41.66	41.65	12.9	15,354	0.08%
2019/12/04	73	41.84	0	0.00	41.75	73	15,645	0.47%
2019/12/03	3.1	41.47	4.5	41.56	41.85	-1.4	15,733	-0.01%
2019/12/02	5	41.28	0	0.00	41.35	5	15,733	0.03%
2019/11/29	8	41.60	1	41.60	41.40	7	15,719	0.04%
2019/11/28	3	42.00	0	0.00	42.00	3	15,662	0.02%
2019/11/27	3	41.88	1	41.85	41.95	2	15,837	0.01%
2019/11/26	2	41.95	0	0.00	41.80	2	15,863	0.01%
2019/11/25	0	0.00	0.1	41.95	41.95	-0.1	15,528	0.00%
2019/11/22	0	0.00	2	42.27	42.10	-2	15,556	-0.01%
2019/11/21	0	0.00	1	42.20	42.35	-1	15,639	-0.01%
2019/11/20	5	42.60	11	42.40	42.65	-6	15,535	-0.04%
2019/11/19	4	41.55	6	41.95	42.10	-2	15,188	-0.01%
2019/11/18	12	42.00	14	42.08	42.10	-2	15,006	-0.01%
2019/11/15	25	41.56	26	41.47	41.70	-1	14,790	-0.01%
2019/11/14	1.2	41.06	1	41.10	41.15	0.2	14,612	0.00%
2019/11/13	9	41.01	5	41.00	41.00	4	14,577	0.03%
2019/11/12	4	40.58	0.7	40.70	40.65	3.3	14,491	0.02%
2019/11/11	9	40.69	2.6	40.64	40.35	6.4	14,806	0.04%
2019/11/08	0	0.00	18	40.97	40.90	-18	15,386	-0.12%
2019/11/07	4	40.75	9	40.78	40.95	-5	15,890	-0.03%
2019/11/06	8.2	40.86	15	40.80	40.80	-6.8	16,088	-0.04%
2019/11/05	17.3	40.73	3	40.90	40.90	14.3	16,203	0.09%
2019/11/04	3.1	40.89	9	40.95	40.95	-5.9	16,285	-0.04%
2019/11/01	1	40.40	5	40.46	40.55	-4	16,295	-0.02%
2019/10/31	2	40.35	0.1	40.50	40.45	1.9	16,600	0.01%
2019/10/30	12	40.32	7	40.30	40.35	5	16,869	0.03%
2019/10/29	20	40.58	2	40.40	40.65	18	16,765	0.11%
2019/10/28	10	40.89	3	41.00	40.75	7	16,612	0.04%
2019/10/25	2	40.83	12	40.94	40.85	-10	16,652	-0.06%
2019/10/24	7	40.98	7.3	41.02	41.00	-0.3	16,478	0.00%
2019/10/23	7	40.94	2	41.15	40.95	5	16,533	0.03%
2019/10/22	5	41.16	2	41.10	41.40	3	16,532	0.02%
2019/10/21	5	41.50	18.7	41.37	41.50	-13.7	16,453	-0.08%
2019/10/18	8	40.91	37	40.71	40.95	-29	16,356	-0.18%
2019/10/17	11	40.01	1.1	40.01	40.10	9.9	15,849	0.06%
2019/10/16	5	39.94	0	0.00	40.00	5	15,811	0.03%
2019/10/15	1	40.00	2	39.90	40.00	-1	15,916	-0.01%
2019/10/14	4	39.93	17.7	39.91	39.95	-13.7	16,255	-0.08%
2019/10/09	1	39.50	10	39.70	39.50	-9	16,418	-0.05%
2019/10/08	1.3	39.67	3	39.72	39.75	-1.7	16,714	-0.01%
2019/10/07	2	39.10	1	39.30	39.30	1	17,140	0.01%
2019/10/04	7	38.89	0	0.00	38.90	7	17,320	0.04%
2019/10/03	8	38.91	0	0.00	39.00	8	17,304	0.05%
2019/10/02	6	39.33	1	39.25	39.25	5	17,315	0.03%
2019/10/01	3	39.52	0	0.00	39.65	3	17,356	0.02%
2019/09/27	5	39.69	4.1	39.73	39.65	0.9	17,381	0.00%
2019/09/26	1	39.90	3	39.87	39.90	-2	17,415	-0.01%
2019/09/25	15	39.75	2	39.65	39.60	13	17,535	0.07%
2019/09/24	14	39.77	1	39.90	39.80	13	17,583	0.07%
2019/09/23	12	39.89	0.8	40.00	39.75	11.2	17,507	0.06%
2019/09/20	2	39.70	4	39.75	40.20	-2	17,563	-0.01%
2019/09/19	0	0.00	5.7	39.92	39.80	-5.7	17,483	-0.03%
2019/09/18	0	0.00	3.1	39.94	39.80	-3.1	17,574	-0.02%
2019/09/17	15	39.51	1	39.50	39.50	14	17,619	0.08%
2019/09/16	29	40.06	7.2	40.14	40.10	21.8	17,629	0.12%
2019/09/12	23.9	40.10	0.1	40.05	40.05	23.8	17,599	0.14%
2019/09/11	8	39.98	1	39.80	40.00	7	17,752	0.04%
2019/09/10	5	39.97	1	39.90	39.95	4	17,949	0.02%
2019/09/09	6	39.99	3	40.05	40.00	3	18,140	0.02%
2019/09/06	7	39.56	11	39.82	39.85	-4	18,038	-0.02%
2019/09/05	4	38.86	3	38.87	39.00	1	17,798	0.01%
2019/09/04	5	38.31	0	0.00	38.45	5	17,818	0.03%
2019/09/03	0	0.00	2	38.40	38.35	-2	17,972	-0.01%
2019/09/02	4	38.18	2	38.38	38.25	2	18,146	0.01%
2019/08/30	20	38.03	22	38.41	38.45	-2	18,113	-0.01%
2019/08/28	8	37.51	2	37.55	37.70	6	18,261	0.03%
2019/08/27	3	37.65	29	37.59	37.65	-26	18,435	-0.14%
2019/08/26	8	37.53	0	0.00	37.70	8	18,481	0.04%
2019/08/23	1	37.80	0	0.00	38.20	1	18,473	0.01%
2019/08/22	12	38.02	0	0.00	37.85	12	18,541	0.06%
2019/08/21	8.1	38.01	0	0.00	37.95	8.1	18,734	0.04%
2019/08/20	3	38.20	0	0.00	38.15	3	18,731	0.02%
2019/08/19	18	38.13	1	38.10	38.10	17	18,777	0.09%
2019/08/16	6	37.97	0	0.00	37.95	6	18,796	0.03%
2019/08/15	26	37.84	3	37.90	38.00	23	18,773	0.12%
2019/08/14	9	37.91	20	38.00	38.30	-11	18,819	-0.06%
2019/08/13	29	37.37	1	37.25	37.25	28	18,656	0.15%
2019/08/12	48	43.96	5	44.01	43.95	43	18,080	0.24%
2019/08/08	5.1	44.05	7	44.11	43.90	-1.9	17,741	-0.01%
2019/08/07	4	43.61	0	0.00	43.35	4	17,601	0.02%
2019/08/06	11.1	43.24	0	0.00	43.30	11.1	17,750	0.06%
2019/08/05	4.1	43.62	0	0.00	43.55	4.1	17,728	0.02%
2019/08/02	21	43.78	11	43.95	43.55	10	17,716	0.06%
2019/08/01	27	44.10	3	44.03	44.05	24	17,596	0.14%
2019/07/31	3	44.80	0	0.00	44.70	3	17,513	0.02%
2019/07/30	5	44.76	1	44.80	44.80	4	17,651	0.02%
2019/07/29	5	44.89	0	0.00	44.85	5	17,948	0.03%
2019/07/26	4	44.39	0	0.00	44.65	4	18,163	0.02%
2019/07/25	19	44.44	5	44.48	44.30	14	18,228	0.08%
2019/07/24	14	44.90	5	44.97	44.80	9	18,091	0.05%
2019/07/23	12	44.88	6	44.97	45.05	6	18,053	0.03%
2019/07/22	14	44.89	10	44.95	44.90	4	18,025	0.02%
2019/07/19	3	44.60	2	44.75	44.80	1	17,949	0.01%
2019/07/18	1	44.70	16	44.70	44.60	-15	17,921	-0.08%
2019/07/17	5	44.50	0	0.00	44.70	5	18,132	0.03%
2019/07/16	5	44.34	3.2	44.28	44.75	1.8	18,306	0.01%
2019/07/15	31.1	44.00	0.1	44.20	44.05	31	18,126	0.17%
2019/07/12	27	44.50	0	0.00	44.35	27	18,091	0.15%
2019/07/11	24	44.96	0	0.00	44.80	24	18,028	0.13%
2019/07/10	2	45.93	1	46.05	45.85	1	17,637	0.01%
2019/07/09	11	46.10	0	0.00	46.00	11	17,645	0.06%
2019/07/08	0	0.00	2	46.15	46.20	-2	17,825	-0.01%
2019/07/05	0	0.00	1	45.95	46.15	-1	17,949	-0.01%
2019/07/04	1	45.80	11	45.90	45.90	-10	18,032	-0.06%
2019/07/03	2	46.35	0	0.00	46.25	2	18,223	0.01%
2019/07/02	1	46.50	3	46.50	46.35	-2	18,452	-0.01%
2019/07/01	6	45.93	13	46.29	46.15	-7	18,483	-0.04%
2019/06/28	2	45.80	1	45.65	46.05	1	18,562	0.01%
2019/06/27	2	45.90	5	46.00	45.95	-3	18,801	-0.02%
2019/06/26	2	45.58	0.2	45.55	45.55	1.8	18,891	0.01%
2019/06/25	0	0.00	5	45.54	45.60	-5	19,323	-0.03%
2019/06/24	20	45.60	3.1	45.50	45.60	16.9	19,560	0.09%
2019/06/21	2	45.20	2	45.30	45.15	0	19,765	0.00%
2019/06/20	10	45.30	5	45.34	45.40	5	20,696	0.02%
2019/06/19	11	45.18	6	45.26	45.30	5	20,682	0.02%
2019/06/18	0	0.00	5	45.13	45.20	-5	20,639	-0.02%
2019/06/17	2	44.48	8	44.83	44.70	-6	20,457	-0.03%
2019/06/14	1	43.90	2	43.95	43.95	-1	20,318	0.00%
2019/06/13	15	43.76	2	43.80	43.85	13	20,846	0.06%
2019/06/12	1	43.85	1	44.00	43.75	0	20,917	0.00%
2019/06/11	1	43.75	10	43.90	44.00	-9	20,838	-0.04%
2019/06/10	0	0.00	2	43.85	43.85	-2	20,740	-0.01%
2019/06/06	1	42.85	7	43.00	43.15	-6	20,602	-0.03%
2019/06/05	3	43.00	1	43.00	43.00	2	20,525	0.01%
2019/06/04	1	43.90	2	43.98	43.10	-1	20,408	0.00%
2019/06/03	0	0.00	15.2	43.20	43.40	-15.2	20,223	-0.08%
2019/05/31	2	42.65	2	42.88	42.90	0	20,045	0.00%
2019/05/29	6	42.40	1	42.35	42.50	5	19,853	0.03%
2019/05/28	9	42.42	0	0.00	42.30	9	19,894	0.05%
2019/05/27	1	42.40	0	0.00	42.40	1	19,814	0.01%
2019/05/24	0	0.00	5	42.41	42.35	-5	19,902	-0.03%
2019/05/23	3	42.72	4	42.60	42.35	-1	19,954	-0.01%
2019/05/22	13	42.85	0	0.00	42.70	13	20,360	0.06%
2019/05/21	3.2	42.82	7	42.72	42.85	-3.8	20,460	-0.02%
2019/05/20	7	42.33	2	42.40	42.35	5	20,442	0.02%
2019/05/17	9	42.21	4	42.20	42.25	5	20,401	0.02%
2019/05/16	11	41.96	0	0.00	42.00	11	20,412	0.05%
2019/05/15	10	41.57	0	0.00	41.75	10	20,302	0.05%
2019/05/14	13	41.53	10	41.46	41.55	3	20,272	0.01%
2019/05/13	7	42.21	1	42.35	42.00	6	19,984	0.03%
2019/05/10	3	42.55	5	42.50	42.50	-2	19,903	-0.01%
2019/05/09	1	42.50	8	42.61	42.50	-7	19,795	-0.04%
2019/05/08	2.1	43.05	11	42.77	43.00	-8.9	19,622	-0.05%
2019/05/07	3	42.77	16	42.92	42.90	-13	19,430	-0.07%
2019/05/06	6	42.36	9	42.25	42.30	-3	19,257	-0.02%
2019/05/03	0	0.00	31	42.80	42.85	-31	18,942	-0.16%
2019/05/02	22	42.34	9	42.29	42.20	13	18,615	0.07%
2019/04/30	10	42.13	1	42.10	42.00	9	18,472	0.05%
2019/04/29	3	42.00	4	42.10	42.10	-1	18,476	-0.01%
2019/04/26	2	41.70	4	41.75	41.75	-2	18,369	-0.01%
2019/04/25	3	41.40	0.3	41.80	41.80	2.7	18,375	0.01%
2019/04/24	6	41.47	1	41.65	41.55	5	18,358	0.03%
2019/04/23	4	41.04	1	41.40	41.60	3	18,316	0.02%
2019/04/22	10	41.17	11	41.10	41.00	-1	18,243	-0.01%
2019/04/19	11	41.42	3	41.65	41.70	8	17,929	0.04%
2019/04/18	24	41.67	1	41.60	41.60	23	17,806	0.13%
2019/04/17	20	42.00	3	42.02	41.95	17	17,616	0.10%
2019/04/16	5	42.25	0	0.00	42.30	5	17,377	0.03%
2019/04/15	0	0.00	17	42.36	42.50	-17	17,356	-0.10%
2019/04/12	1	42.00	8	42.20	42.00	-7	17,209	-0.04%
2019/04/11	13	42.15	1	42.30	42.05	12	17,030	0.07%
2019/04/10	13	41.88	1	42.15	42.00	12	16,791	0.07%
2019/04/09	16.3	42.18	7.1	42.45	42.15	9.2	16,545	0.06%
2019/04/08	21	42.02	1	42.30	42.30	20	16,200	0.12%
2019/04/03	30	41.62	1	41.55	41.70	29	15,817	0.18%
2019/04/02	14	41.54	1	41.45	41.40	13	15,641	0.08%
2019/04/01	23	41.28	1	41.70	41.35	22	15,380	0.14%
2019/03/29	10	41.32	1	41.40	41.25	9	14,937	0.06%
2019/03/28	15	41.27	7	41.43	41.00	8	14,770	0.05%
2019/03/27	13	40.62	6	40.68	40.55	7	14,397	0.05%
2019/03/26	17	40.42	2	40.35	40.45	15	14,149	0.11%
2019/03/25	145	40.42	21	40.35	40.50	124	13,906	0.89%	大買/鉅額交易
2019/03/21	1	38.70	4	38.55	38.85	-3	12,975	-0.02%
2019/03/20	2	38.08	2	38.25	38.05	0	12,847	0.00%
2019/03/19	0	38.10	3	38.05	38.10	-3	12,820	-0.02%
2019/03/18	8	37.83	5	37.85	37.80	3	12,718	0.02%
2019/03/15	1	38.65	0	0.00	38.65	1	12,123	0.01%
2019/03/14	0	0.00	3	38.45	38.60	-3	12,005	-0.02%
2019/03/13	1	38.50	1	38.45	38.50	0	12,137	0.00%
2019/03/12	6	38.46	4	38.40	38.40	2	12,190	0.02%
2019/03/08	4	37.88	0	0.00	38.00	4	12,634	0.03%
2019/03/07	3	38.00	1	38.10	38.00	2	12,816	0.02%
2019/03/06	0	0.00	0.1	38.25	38.25	-0.1	12,966	0.00%
2019/03/05	1	38.00	0	0.00	38.00	1	13,299	0.01%
2019/03/04	1	38.15	0	0.00	38.20	1	14,411	0.01%
2019/02/26	4	38.21	0	0.00	38.20	4	14,246	0.03%
2019/02/25	20.1	38.62	0	0.00	38.45	20.1	14,362	0.14%
2019/02/22	6	38.92	0	0.00	38.70	6	14,472	0.04%
2019/02/21	0	0.00	12	38.71	39.30	-12	14,492	-0.08%
2019/02/20	1	37.65	2	38.05	37.85	-1	14,013	-0.01%
2019/02/19	2	37.55	1	37.35	37.55	1	13,849	0.01%
2019/02/18	3	37.12	0	0.00	36.90	3	13,696	0.02%
2019/02/15	2	37.25	1	37.50	37.45	1	13,766	0.01%
2019/02/14	1	37.50	0	0.00	37.50	1	13,833	0.01%
2019/02/13	0	0.00	2	37.85	37.65	-2	13,710	-0.01%
2019/02/12	1	37.60	5	37.80	37.70	-4	13,617	-0.03%
2019/02/11	0	0.00	2	37.68	37.65	-2	13,612	-0.01%
2019/01/30	0	0.00	5	37.26	37.35	-5	13,468	-0.04%
2019/01/29	2	37.03	64	36.91	37.10	-62	13,530	-0.46%
2019/01/28	0	0.00	9	36.97	37.00	-9	13,669	-0.07%
2019/01/25	1	36.60	1	36.65	36.60	0	13,691	0.00%
2019/01/24	0	0.00	0.2	36.40	36.40	-0.2	13,820	0.00%
2019/01/23	1	36.35	0	0.00	36.45	1	13,992	0.01%
2019/01/22	0	0.00	10	36.25	36.25	-10	14,159	-0.07%
2019/01/21	1	36.05	2	36.28	36.25	-1	14,309	-0.01%
2019/01/18	11	35.81	1	35.80	36.00	10	14,490	0.07%
2019/01/17	2	35.40	0	0.00	35.45	2	14,775	0.01%
2019/01/16	1	35.65	0	0.00	35.60	1	15,381	0.01%
2019/01/15	1	35.70	0	0.00	35.70	1	15,547	0.01%
2019/01/14	3	35.65	6	36.03	35.60	-3	15,440	-0.02%
2019/01/11	1	36.40	0	0.00	36.40	1	15,449	0.01%
2019/01/10	5	36.81	2.1	36.69	36.55	2.9	15,388	0.02%
2019/01/09	0	0.00	14	36.21	36.35	-14	15,371	-0.09%
2019/01/07	4	36.05	4	35.96	36.00	0	15,385	0.00%
2019/01/03	1	35.40	0	0.00	35.15	1	15,897	0.01%
2019/01/02	0	0.00	1	35.75	35.50	-1	15,978	-0.01%
2018/12/27	1	35.45	1	35.75	35.40	0	16,117	0.00%
2018/12/25	1	35.10	1	35.30	35.85	0	16,296	0.00%
2018/12/24	1	35.85	0	0.00	35.80	1	16,416	0.01%
2018/12/22	0	0.00	1	35.40	35.45	-1	16,528	-0.01%
2018/12/20	2	35.43	3	35.33	35.40	-1	16,974	-0.01%
2018/12/19	0	0.00	6	36.00	36.00	-6	16,914	-0.04%
2018/12/18	5	35.85	3	35.95	35.65	2	16,943	0.01%
2018/12/14	0	0.00	3	35.72	35.75	-3	17,273	-0.02%
2018/12/13	0.2	35.50	22	35.13	35.50	-21.8	17,362	-0.13%
2018/12/12	12.1	34.90	0	0.00	34.95	12.1	17,290	0.07%
2018/12/11	1	35.00	0	0.00	34.80	1	17,234	0.01%
2018/12/10	0.2	34.95	0	0.00	34.75	0.2	17,308	0.00%
2018/12/07	1	35.40	12	34.93	35.05	-11	17,487	-0.06%
2018/12/06	1	34.60	4	34.81	34.65	-3	17,576	-0.02%
2018/12/05	7	34.76	14	35.02	34.85	-7	17,823	-0.04%
2018/12/04	26	35.33	45	35.37	35.05	-19	18,345	-0.10%
2018/12/03	11	35.07	3	35.70	35.85	8	18,146	0.04%
2018/11/30	7	34.45	1	34.50	34.50	6	17,903	0.03%
2018/11/29	34	34.17	3	34.23	34.05	31	17,779	0.17%
2018/11/28	6.1	33.75	2	33.73	34.05	4.1	17,765	0.02%
2018/11/27	20	33.19	0	0.00	33.50	20	17,583	0.11%
2018/11/26	2	35.28	3	35.27	35.35	-1	16,748	-0.01%
2018/11/23	7	34.60	0	0.00	34.70	7	17,213	0.04%
2018/11/22	6	34.91	0	0.00	34.85	6	17,290	0.03%
2018/11/21	13	35.98	0	0.00	35.70	13	17,165	0.08%
2018/11/20	2	36.65	2	36.80	36.65	0	17,025	0.00%
2018/11/19	2	36.23	1	36.55	36.50	1	17,037	0.01%
2018/11/16	1	36.15	1	36.30	36.45	0	17,140	0.00%
2018/11/15	0	0.00	1	36.05	36.15	-1	17,325	-0.01%
2018/11/14	5	36.42	5	36.94	36.35	0	17,409	0.00%
2018/11/13	1	36.40	10	35.83	36.40	-9	17,458	-0.05%
2018/11/12	1	35.40	0	0.00	35.60	1	17,488	0.01%
2018/11/09	12	34.90	0	0.00	34.90	12	17,688	0.07%
2018/11/08	2	36.00	0	0.00	35.50	2	18,029	0.01%
2018/11/07	1	35.60	0	0.00	35.50	1	18,509	0.01%
2018/11/06	11	35.03	0	0.00	35.10	11	19,646	0.06%
2018/11/05	5	35.38	0	0.00	35.35	5	19,895	0.03%
2018/11/01	2	35.53	1	35.75	35.65	1	20,426	0.00%
2018/10/31	2	34.65	0	0.00	34.70	2	20,564	0.01%
2018/10/30	2	34.35	1	34.50	34.10	1	20,695	0.00%
2018/10/29	0	0.00	3	33.70	33.90	-3	20,980	-0.01%
2018/10/26	69	33.28	0	0.00	33.50	69	21,504	0.32%
2018/10/25	6	33.77	0	0.00	34.00	6	22,325	0.03%
2018/10/24	11	34.32	1	34.40	34.15	10	23,157	0.04%
2018/10/23	8	36.07	1	36.30	36.00	7	22,836	0.03%
2018/10/22	0	0.00	1	37.80	37.55	-1	23,078	0.00%
2018/10/18	5	38.05	0	0.00	38.00	5	24,280	0.02%
2018/10/17	0	0.00	5	38.26	38.25	-5	25,131	-0.02%
2018/10/16	3	38.18	1	38.15	38.20	2	25,323	0.01%
2018/10/15	4	38.53	2	38.40	38.50	2	25,455	0.01%
2018/10/12	2	38.20	2	38.20	39.00	0	25,600	0.00%
2018/10/11	4	37.70	0	0.00	37.60	4	25,654	0.02%
2018/10/09	0	0.00	1	40.10	40.05	-1	25,282	0.00%
2018/10/08	1	39.55	1	39.70	39.75	0	25,339	0.00%
2018/10/05	0	0.00	1	40.05	39.70	-1	25,579	0.00%
2018/10/04	3	39.58	0	0.00	39.80	3	25,683	0.01%
2018/10/03	2	40.00	2	40.08	40.20	0	25,833	0.00%
2018/10/02	5	40.27	0	0.00	40.30	5	26,052	0.02%
2018/09/28	0	0.00	7	41.46	41.10	-7	26,430	-0.03%
2018/09/21	6	40.53	0	0.00	40.40	6	27,049	0.02%
2018/09/17	1	39.10	1	39.75	39.30	0	27,184	0.00%
2018/09/14	1	38.75	1	39.25	39.65	0	27,256	0.00%
2018/09/13	0	0.00	1	39.30	39.10	-1	27,301	0.00%
2018/09/12	1	38.55	1	37.95	38.55	0	27,171	0.00%
2018/09/11	3	37.73	0	0.00	38.00	3	27,244	0.01%
2018/09/10	6	38.30	0	0.00	37.95	6	27,027	0.02%
2018/09/07	0	0.00	16	41.37	41.30	-16	26,616	-0.06%
2018/09/05	1	41.60	0	0.00	41.55	1	26,581	0.00%
2018/09/03	0	0.00	7	41.46	41.35	-7	26,409	-0.03%
2018/08/30	8	41.69	0	0.00	42.00	8	26,050	0.03%
2018/08/29	0	0.00	14	43.19	43.40	-14	25,625	-0.05%
2018/08/28	5.5	43.11	0	0.00	43.30	5.5	25,698	0.02%
2018/08/27	0	0.00	6	43.40	43.30	-6	25,815	-0.02%
2018/08/24	0	0.00	12	42.77	42.80	-12	25,756	-0.05%
2018/08/22	10	42.78	4	42.99	42.95	6	26,075	0.02%
2018/08/21	2	41.90	12	42.42	42.90	-10	26,120	-0.04%
2018/08/20	1	42.45	10	41.95	42.00	-9	26,216	-0.03%
2018/08/17	0	0.00	11	42.64	42.05	-11	26,177	-0.04%
2018/08/16	2	41.63	0	0.00	42.00	2	26,134	0.01%
2018/08/15	11	42.53	1	43.05	42.35	10	26,225	0.04%
2018/08/14	5	42.65	5	43.12	43.30	0	25,975	0.00%
2018/08/13	20	42.48	7	42.91	42.15	13	25,677	0.05%
2018/08/10	21	41.29	4	41.40	41.50	17	24,798	0.07%
2018/08/09	1	40.65	0	0.00	40.50	1	24,741	0.00%
2018/08/08	1	40.45	0	0.00	40.60	1	25,207	0.00%
2018/08/07	2	40.20	1	40.30	40.15	1	25,092	0.00%
2018/08/02	4	40.68	8	40.92	40.60	-4	24,490	-0.02%
2018/08/01	4	41.25	3	41.05	41.05	1	23,866	0.00%
2018/07/31	9	39.44	0	0.00	39.35	9	22,946	0.04%
2018/07/30	0	0.00	1	40.65	40.70	-1	22,017	0.00%
2018/07/27	13	40.68	0	0.00	40.30	13	21,668	0.06%
2018/07/26	2	40.53	1	41.20	40.50	1	21,333	0.00%
2018/07/25	7	45.36	0	0.00	45.10	7	20,460	0.03%
2018/07/24	2	44.13	7	45.28	45.50	-5	20,173	-0.02%
2018/07/20	3	42.33	0	0.00	42.30	3	19,251	0.02%
2018/07/18	6	42.25	0	0.00	42.25	6	19,412	0.03%
2018/07/17	1	42.15	0	0.00	42.15	1	19,164	0.01%
2018/07/16	14	42.48	1	42.50	42.50	13	19,102	0.07%
2018/07/13	4	43.64	0	0.00	43.50	4	19,058	0.02%
2018/07/11	0	0.00	0.2	42.20	42.15	-0.2	18,533	0.00%
2018/07/09	0	0.00	0	42.65	42.75	0	17,897	0.00%
2018/07/04	24	41.71	0	0.00	42.00	24	17,216	0.14%
2018/07/03	3	42.53	0	0.00	42.75	3	16,918	0.02%
2018/07/02	1	41.75	0	0.00	41.85	1	16,442	0.01%
2018/06/28	2	42.60	0	0.00	42.40	2	15,725	0.01%
2018/06/27	10	42.95	0	0.00	43.00	10	15,500	0.06%
2018/06/26	2	43.95	0	0.00	43.70	2	15,155	0.01%
2018/06/22	0	0.00	0.1	44.50	44.60	-0.1	14,764	0.00%
2018/06/21	0	0.00	5	44.75	44.75	-5	14,558	-0.03%
2018/06/19	2	43.90	0	0.00	43.85	2	14,290	0.01%
2018/06/15	0	0.00	1	45.35	45.25	-1	13,991	-0.01%
2018/06/13	0	0.00	1	45.10	45.45	-1	13,540	-0.01%
2018/06/11	1	44.60	0	0.00	44.60	1	13,386	0.01%
2018/06/06	2	44.75	0	0.00	44.80	2	13,226	0.02%
2018/06/05	7	44.85	0	0.00	45.20	7	13,105	0.05%
2018/06/04	2	45.43	11	45.19	45.65	-9	12,867	-0.07%
2018/06/01	9	43.73	3	43.67	43.75	6	12,533	0.05%
2018/05/31	27	43.54	5	43.70	43.60	22	12,403	0.18%
2018/05/30	3	43.85	1	43.30	43.75	2	12,061	0.02%
2018/05/29	7	43.14	0	0.00	43.40	7	11,777	0.06%
2018/05/28	1	44.20	0	0.00	43.95	1	11,560	0.01%
2018/05/25	2	43.90	0	0.00	43.90	2	11,405	0.02%
2018/05/24	0	0.00	1	44.41	44.75	-1	11,186	-0.01%
2018/05/23	4	43.94	2	43.98	44.10	2	10,986	0.02%
2018/05/22	0	0.00	5	45.80	45.60	-5	10,678	-0.05%
2018/05/16	5	46.12	7	45.73	45.90	-2	9,922	-0.02%
2018/05/14	2	42.45	6	42.64	43.15	-4	9,082	-0.04%
2018/05/11	1	41.10	0	0.00	41.25	1	8,797	0.01%
2018/05/08	0	0.00	3	41.08	40.80	-3	8,411	-0.04%
2018/05/07	0	0.00	8	40.88	40.40	-8	8,247	-0.10%
2018/04/30	0	0.00	31	40.70	40.85	-31	7,745	-0.40%
2018/04/27	30	40.25	0	0.00	40.30	30	7,743	0.39%
2018/04/25	1	40.80	1	40.25	40.20	0	7,573	0.00%
2018/04/24	0	0.00	25	40.42	40.85	-25	7,530	-0.33%
2018/04/20	0	38.70	3	39.25	38.75	-3	7,184	-0.04%
2018/04/19	0.1	38.90	4	38.68	39.00	-3.9	7,137	-0.05%
2018/04/16	0.1	38.15	0	0.00	38.25	0.1	7,756	0.00%
2018/04/13	0	0.00	1	38.30	38.20	-1	8,016	-0.01%
2018/04/12	1	38.45	0	0.00	38.10	1	8,316	0.01%
2018/04/10	0	0.00	11	37.45	38.20	-11	8,908	-0.12%
2018/04/09	0	37.30	0	0.00	37.35	0	8,975	0.00%
2018/04/03	1	36.25	0	0.00	36.95	1	9,075	0.01%
2018/04/02	0	0.00	0.6	36.65	36.65	-0.6	9,194	-0.01%
2018/03/30	0	36.60	0	36.60	36.60	0	9,384	0.00%
2018/03/14	0	0.00	0.1	37.40	37.50	-0.1	10,242	0.00%
2018/03/12	1	37.15	0	0.00	37.20	1	10,295	0.01%
2018/03/08	2	36.40	0	0.00	36.40	2	10,654	0.02%
2018/02/12	0.1	35.95	0	0.00	35.95	0.1	11,186	0.00%
2018/02/08	0	0.00	1	36.80	36.75	-1	11,101	-0.01%
2018/02/07	0.1	36.35	0	0.00	36.40	0.1	11,348	0.00%
2018/02/06	1	35.00	11	35.17	35.50	-10	11,176	-0.09%
2018/02/01	0	0.00	3	37.83	37.90	-3	10,779	-0.03%
2018/01/29	1	38.35	0	0.00	37.95	1	10,715	0.01%
2018/01/26	0	0.00	13	37.82	38.20	-13	10,632	-0.12%
2018/01/25	1	37.30	0	0.00	37.60	1	10,496	0.01%
2018/01/23	0	0.00	2	37.25	37.30	-2	10,370	-0.02%
2018/01/22	0	0.00	10	37.84	37.85	-10	10,192	-0.10%
2018/01/18	5	37.95	5	37.85	37.85	0	10,032	0.00%
2018/01/17	0	0.00	1	38.40	38.50	-1	9,868	-0.01%
2018/01/16	0	0.00	1	38.10	38.10	-1	9,731	-0.01%
2018/01/15	5	37.65	0	0.00	37.85	5	9,652	0.05%
2018/01/12	2	37.50	0	0.00	37.60	2	9,583	0.02%
2018/01/11	1	37.65	20	37.60	37.50	-19	9,356	-0.20%
2018/01/10	0	0.00	1	38.30	38.45	-1	8,870	-0.01%
2018/01/09	0	0.00	17	38.32	38.30	-17	8,715	-0.20%
2018/01/08	20	38.10	11	37.92	38.20	9	8,456	0.11%
2018/01/05	5	37.30	0	0.00	37.30	5	8,145	0.06%
2018/01/04	0	0.00	5	37.20	37.20	-5	7,623	-0.07%
2018/01/03	0	0.00	5	36.99	37.35	-5	7,533	-0.07%