台泥 (1101)-華南永昌-長虹券商分點個股進出

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
32.65
漲跌
▼0.45
漲幅
-1.36%
成交量
16,282張
產業
上市水泥類股
2638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－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/05/09	15.1	32.83	0.4	32.80	32.65	14.7	17,094	0.09%
2024/05/08	10.1	32.95	18	33.11	33.10	-7.9	17,111	-0.05%
2024/05/07	14.1	33.02	3	33.08	33.20	11.1	17,141	0.06%
2024/05/06	6.5	33.11	12.1	32.98	33.00	-5.6	16,992	-0.03%
2024/05/03	7	32.59	14.1	32.60	32.40	-7	16,551	-0.04%
2024/05/02	1	32.15	5	32.31	32.30	-4	16,359	-0.02%
2024/04/30	8	32.09	7	32.23	32.05	1	16,171	0.01%
2024/04/29	4	32.15	23	32.28	32.35	-19	16,038	-0.12%
2024/04/26	21.1	31.86	5	32.00	31.80	16.1	15,880	0.10%
2024/04/25	22.1	32.00	1	31.95	32.00	21.1	15,849	0.13%
2024/04/24	23	32.29	5	32.26	32.15	18	15,799	0.11%
2024/04/23	7	32.54	50	32.70	32.35	-43	16,021	-0.27%
2024/04/22	43	32.22	5.2	32.49	32.60	37.9	15,974	0.24%
2024/04/19	35.1	32.04	11.1	32.01	32.00	24	15,756	0.15%
2024/04/18	8	32.44	11	32.42	32.70	-3	15,379	-0.02%
2024/04/17	19	32.42	0	0.00	32.65	19	15,172	0.13%
2024/04/16	73.5	32.72	90.3	32.80	32.45	-16.7	15,008	-0.11%
2024/04/15	27	32.53	14.7	32.69	32.35	12.3	14,402	0.09%
2024/04/12	30.1	31.98	0	0.00	32.20	30.1	14,063	0.21%
2024/04/11	7.2	32.41	0	0.00	32.40	7.2	13,848	0.05%
2024/04/10	4	32.83	37.3	32.74	32.70	-33.3	13,783	-0.24%
2024/04/09	22.1	32.40	16	32.31	32.45	6.1	13,609	0.04%
2024/04/08	23	32.56	6.1	32.32	32.30	17	13,545	0.13%
2024/04/03	18	32.41	31.3	32.58	32.00	-13.3	13,436	-0.10%
2024/04/02	5	31.95	3	31.95	31.95	2	13,046	0.02%
2024/04/01	4	32.13	25	32.10	32.15	-21	13,124	-0.16%
2024/03/29	6	31.90	21	31.95	32.15	-15	13,089	-0.11%
2024/03/28	5	31.70	7	31.77	31.70	-2	12,963	-0.02%
2024/03/27	13	31.64	25.1	31.72	31.70	-12.1	12,844	-0.09%
2024/03/26	22.7	31.50	11.1	31.51	31.55	11.7	12,765	0.09%
2024/03/25	4	31.09	20	31.11	31.10	-16	12,723	-0.13%
2024/03/22	15.1	31.14	9.5	31.08	31.15	5.6	12,702	0.04%
2024/03/21	58.6	31.62	64.6	31.52	31.50	-6	12,514	-0.05%
2024/03/20	21.7	30.97	16	30.92	30.90	5.7	12,516	0.05%
2024/03/19	31	31.45	43	31.40	31.40	-12	12,198	-0.10%
2024/03/18	43	31.70	8	31.68	31.70	35	11,945	0.29%
2024/03/15	3	32.05	2	32.00	31.95	1	11,833	0.01%
2024/03/14	11	31.93	26.2	31.86	32.00	-15.2	11,512	-0.13%
2024/03/13	5	31.77	1.3	31.72	31.70	3.7	11,518	0.03%
2024/03/12	18	31.86	17.4	31.89	32.00	0.6	11,388	0.01%
2024/03/11	33.1	31.70	10	31.75	31.80	23.1	11,415	0.20%
2024/03/08	14	32.02	6	32.03	31.85	8	11,531	0.07%
2024/03/07	9.2	31.90	3	31.92	32.00	6.2	11,664	0.05%
2024/03/06	4.7	31.92	1	31.95	32.00	3.7	12,022	0.03%
2024/03/05	11	32.06	4	32.05	32.00	7	13,502	0.05%
2024/03/04	21	32.16	0.5	32.05	32.05	20.5	13,771	0.15%
2024/03/01	10.2	31.99	2.2	32.01	32.05	8	14,657	0.05%
2024/02/29	21	32.17	3	32.20	32.10	18	14,759	0.12%
2024/02/27	25.1	31.94	0	0.00	31.85	25.1	14,610	0.17%
2024/02/26	10	32.20	27.1	32.36	32.15	-17.1	14,608	-0.12%
2024/02/23	12	32.53	16.6	32.50	32.40	-4.6	14,694	-0.03%
2024/02/22	11.3	32.53	11	32.40	32.55	0.3	15,103	0.00%
2024/02/21	5	32.47	12	32.48	32.50	-7	15,202	-0.05%
2024/02/20	0	0.00	17	32.61	32.65	-17	15,222	-0.11%
2024/02/19	24.5	32.45	16.2	32.70	32.80	8.3	15,433	0.05%
2024/02/16	41.2	31.82	6	31.81	31.90	35.2	15,704	0.22%
2024/02/15	20.5	31.90	9.2	31.93	32.00	11.3	15,670	0.07%
2024/02/05	6.5	32.06	124.4	31.94	32.15	-118	15,497	-0.76%	大賣/鉅額交易
2024/02/02	17	32.25	13	32.25	32.25	4	15,452	0.03%
2024/02/01	1.2	32.36	4	32.38	32.45	-2.8	15,591	-0.02%
2024/01/31	3.1	31.92	22	31.94	31.90	-18.9	15,628	-0.12%
2024/01/30	13.2	32.14	46.1	32.03	32.00	-32.9	15,538	-0.21%
2024/01/29	4	32.38	1	32.55	32.35	3	15,511	0.02%
2024/01/26	5.5	32.66	1	32.65	32.60	4.5	15,632	0.03%
2024/01/25	1	32.65	1	32.65	32.70	0	15,730	0.00%
2024/01/24	5	32.66	2	32.63	32.60	3	15,865	0.02%
2024/01/23	19	32.62	2	32.65	32.70	17	16,153	0.11%
2024/01/22	13	32.48	0	32.60	32.30	13	16,296	0.08%
2024/01/19	32.1	31.95	0	0.00	32.40	32.1	16,355	0.20%
2024/01/18	19	32.10	1	32.10	32.05	18	16,380	0.11%
2024/01/17	16.3	32.34	1	32.30	32.20	15.3	16,459	0.09%
2024/01/16	13.3	32.99	0.5	33.13	32.90	12.8	16,356	0.08%
2024/01/15	5	33.67	20	33.75	33.65	-15	16,277	-0.09%
2024/01/12	21.3	33.65	0	0.00	33.75	21.3	16,716	0.13%
2024/01/11	2	33.65	5.4	33.72	33.70	-3.4	17,605	-0.02%
2024/01/10	31	33.84	0	0.00	33.70	31	18,877	0.16%
2024/01/09	1	34.05	26.5	34.11	34.05	-25.5	19,006	-0.13%
2024/01/08	1	34.30	1	34.25	34.25	0	19,126	0.00%
2024/01/05	5	34.25	0	0.00	34.35	5	19,349	0.03%
2024/01/04	3	34.15	0	0.00	34.20	3	19,609	0.02%
2024/01/03	31.2	34.29	0	0.00	34.20	31.2	19,771	0.16%
2024/01/02	0	34.80	0	0.00	34.70	0	19,818	0.00%
2023/12/29	5	34.85	1	34.70	34.85	4	19,953	0.02%
2023/12/28	3.1	34.74	1	34.90	34.90	2.1	20,185	0.01%
2023/12/27	110	34.77	15	34.83	34.90	95	20,197	0.47%	大買/
2023/12/26	0.1	34.65	12	34.69	34.65	-11.9	20,237	-0.06%
2023/12/25	0	34.60	14	34.54	34.50	-14	20,449	-0.07%
2023/12/22	2	34.20	0	0.00	34.30	2	20,578	0.01%
2023/12/21	27.3	34.19	30	34.23	34.25	-2.7	20,790	-0.01%
2023/12/20	6	34.29	34	34.37	34.50	-28	21,158	-0.13%
2023/12/19	0	0.00	3	34.60	34.35	-3	21,394	-0.01%
2023/12/18	1	34.45	2	34.65	34.55	-1	21,730	0.00%
2023/12/15	2	34.38	11	34.50	34.30	-9	21,955	-0.04%
2023/12/14	30	34.36	13	34.51	34.40	17	21,772	0.08%
2023/12/13	9.1	34.10	2	34.10	34.05	7.1	21,743	0.03%
2023/12/12	13.1	34.17	14.3	34.18	34.15	-1.2	21,824	-0.01%
2023/12/11	15.2	34.47	1	34.30	34.40	14.2	21,878	0.06%
2023/12/08	8	34.64	1	34.60	34.60	7	22,119	0.03%
2023/12/07	2.1	34.46	5	34.50	34.50	-2.9	22,107	-0.01%
2023/12/06	12	34.68	1	35.00	34.60	11	22,145	0.05%
2023/12/05	2	34.80	19.1	34.70	34.90	-17.1	22,206	-0.08%
2023/12/04	13.2	34.22	22	34.32	34.05	-8.9	22,066	-0.04%
2023/12/01	29.2	34.50	6	34.64	34.40	23.2	22,225	0.10%
2023/11/30	4.1	35.06	12.2	35.04	34.95	-8.1	21,892	-0.04%
2023/11/29	10.2	34.16	44	34.55	34.25	-33.8	20,364	-0.17%
2023/11/28	23	34.91	44.2	34.85	34.50	-21.2	20,138	-0.11%
2023/11/27	6	34.13	9.2	34.20	33.95	-3.2	19,597	-0.02%
2023/11/24	0	0.00	51	34.05	33.75	-51	19,408	-0.26%
2023/11/22	6.1	33.99	1	34.05	33.85	5.1	19,049	0.03%
2023/11/21	6	34.07	49.1	34.12	34.20	-43.1	18,952	-0.23%
2023/11/20	10	33.60	5.1	33.58	33.60	5	18,544	0.03%
2023/11/17	1	33.25	6	33.24	33.20	-5	18,469	-0.03%
2023/11/16	16	33.33	16.1	33.08	33.05	-0.1	18,400	0.00%
2023/11/15	8.2	32.93	54.1	32.97	33.15	-45.8	18,225	-0.25%
2023/11/14	1.2	32.53	0	0.00	32.50	1.2	18,089	0.01%
2023/11/13	2.4	32.72	19	32.72	32.80	-16.6	18,187	-0.09%
2023/11/10	1	32.85	9	32.99	32.85	-8	18,374	-0.04%
2023/11/08	5	32.92	0	0.00	32.90	5	18,405	0.03%
2023/11/07	3	32.53	22	32.54	32.55	-19	18,432	-0.10%
2023/11/06	6	32.91	2	32.80	32.80	4	18,394	0.02%
2023/11/03	15	32.84	26.1	32.82	32.90	-11.1	18,290	-0.06%
2023/11/02	1	32.45	12	32.48	32.35	-11	18,196	-0.06%
2023/11/01	7	32.16	0	0.00	32.10	7	18,166	0.04%
2023/10/31	7	32.30	7	32.27	32.25	0	18,158	0.00%
2023/10/30	8	31.84	1	31.95	32.00	7	18,028	0.04%
2023/10/27	0	0.00	0.1	31.95	31.85	-0.1	17,917	0.00%
2023/10/26	4.2	31.52	4.7	31.48	31.45	-0.5	17,975	0.00%
2023/10/25	21.1	31.72	2	31.55	31.55	19.1	17,848	0.11%
2023/10/24	12.2	31.47	13	31.53	31.50	-0.8	17,706	0.00%
2023/10/23	12.1	31.81	0.1	31.80	31.65	12	17,530	0.07%
2023/10/20	36.1	31.66	1	31.75	31.75	35.1	17,702	0.20%
2023/10/19	55.6	31.89	10	31.75	31.90	45.6	17,409	0.26%
2023/10/18	82	32.55	15	32.63	32.45	67	16,813	0.40%
2023/10/17	12	33.49	0	0.00	33.45	12	15,659	0.08%
2023/10/16	14	33.67	0	0.00	33.60	14	15,645	0.09%
2023/10/13	11	33.99	11.2	33.83	33.80	-0.2	15,722	0.00%
2023/10/12	4	33.75	43.1	33.49	33.70	-39.1	15,681	-0.25%
2023/10/11	42	33.04	4	32.99	33.10	38	15,548	0.24%
2023/10/06	19	32.87	4	32.75	32.80	15	15,540	0.10%
2023/10/05	26.4	32.79	0	0.00	32.75	26.4	15,507	0.17%
2023/10/04	13.1	32.94	1	33.00	32.90	12.1	15,539	0.08%
2023/10/03	2.2	33.20	0	33.25	33.20	2.2	15,625	0.01%
2023/10/02	3	33.23	0	0.00	33.10	3	15,776	0.02%
2023/09/28	36.2	33.17	2.1	33.25	33.25	34.1	16,020	0.21%
2023/09/27	22.3	33.03	4	32.95	33.05	18.3	15,999	0.11%
2023/09/26	13.7	33.04	2	33.00	33.00	11.7	15,938	0.07%
2023/09/25	49.3	33.16	5	33.17	33.10	44.3	15,777	0.28%
2023/09/22	14.3	33.47	0	0.00	33.50	14.3	15,474	0.09%
2023/09/21	59.2	33.98	0	0.00	33.80	59.2	15,253	0.39%
2023/09/20	20.6	34.42	6	34.48	34.35	14.6	15,082	0.10%
2023/09/19	23.7	34.87	0	0.00	34.80	23.7	14,902	0.16%
2023/09/18	33	35.03	2.1	35.10	35.10	30.9	14,938	0.21%
2023/09/15	1.1	35.16	0	0.00	35.10	1.1	15,030	0.01%
2023/09/14	8.1	35.36	11.1	35.40	35.50	-3	14,962	-0.02%
2023/09/13	44	35.09	27.1	35.14	35.30	16.9	14,972	0.11%
2023/09/12	25	34.50	33	34.50	34.60	-8	15,254	-0.05%
2023/09/11	12.1	34.11	1	34.10	34.20	11.1	15,266	0.07%
2023/09/08	60.4	34.11	1	34.10	34.10	59.4	15,301	0.39%
2023/09/07	11.3	34.38	20	34.25	34.35	-8.7	15,280	-0.06%
2023/09/06	58.8	34.49	4	34.71	34.40	54.8	15,287	0.36%
2023/09/05	36.1	35.01	1	35.00	35.00	35.1	14,939	0.23%
2023/09/04	4.7	35.07	2	35.15	35.20	2.7	14,925	0.02%
2023/09/01	14	35.13	10.1	35.19	35.25	3.9	14,877	0.03%
2023/08/31	12.1	35.09	0	0.00	34.95	12.1	14,843	0.08%
2023/08/30	0	35.30	11.1	35.49	35.30	-11.1	14,684	-0.08%
2023/08/29	1	35.20	25	35.26	35.40	-24	15,130	-0.16%
2023/08/28	18.3	35.17	2	35.18	35.20	16.3	15,344	0.11%
2023/08/25	25	35.14	8	35.15	35.10	17	16,124	0.11%
2023/08/24	2.1	35.32	1	35.30	35.30	1.1	16,441	0.01%
2023/08/23	8	35.48	0	0.00	35.30	8	16,726	0.05%
2023/08/22	6.5	35.38	0	0.00	35.40	6.5	16,947	0.04%
2023/08/21	0	0.00	2	35.40	35.40	-2	17,344	-0.01%
2023/08/18	54.9	35.45	0.5	35.40	35.15	54.4	17,523	0.31%
2023/08/17	30.7	35.68	0.6	35.75	35.65	30.1	17,458	0.17%
2023/08/16	33.1	36.12	0	0.00	36.05	33.1	17,488	0.19%
2023/08/15	5	36.67	9	36.74	36.70	-4	17,473	-0.02%
2023/08/14	110	36.90	14	37.03	36.85	96	17,582	0.55%	大買/
2023/08/11	16	37.60	26	37.50	37.40	-10	17,637	-0.06%
2023/08/10	3.2	36.88	0	0.00	36.85	3.2	17,644	0.02%
2023/08/09	29	37.11	12	37.11	37.15	17	17,972	0.09%
2023/08/08	34	37.14	105	37.11	37.10	-71	18,250	-0.39%	大賣/
2023/08/07	5.3	37.47	43	37.56	37.65	-37.7	18,384	-0.21%
2023/08/04	4	37.38	0.4	37.40	37.35	3.6	18,438	0.02%
2023/08/02	33.1	37.33	13	37.55	37.20	20.1	18,846	0.11%
2023/08/01	3.6	37.42	8	37.43	37.55	-4.5	19,015	-0.02%
2023/07/31	26.1	37.33	16	37.50	37.30	10.1	19,125	0.05%
2023/07/28	0	0.00	7	37.35	37.35	-7	19,175	-0.04%
2023/07/27	2	37.50	11	37.37	37.35	-9	19,620	-0.05%
2023/07/26	0.1	37.40	30	37.40	37.25	-29.9	20,584	-0.15%
2023/07/25	20.2	37.10	48.2	37.32	37.40	-28	20,798	-0.13%
2023/07/24	13.7	36.49	10	36.35	36.50	3.7	20,874	0.02%
2023/07/21	27.1	36.30	3	36.27	36.10	24.1	21,180	0.11%
2023/07/20	4.1	36.58	0	0.00	36.55	4.1	21,667	0.02%
2023/07/19	10.1	36.63	1	36.70	36.60	9.1	22,718	0.04%
2023/07/18	9	36.57	2	36.53	37.10	7	23,504	0.03%
2023/07/17	19	36.75	9	36.76	36.75	10	23,411	0.04%
2023/07/14	33	36.98	0.3	37.10	37.00	32.7	23,348	0.14%
2023/07/13	23.2	36.84	1	36.90	36.80	22.2	23,366	0.10%
2023/07/12	29	36.55	1	36.60	36.60	28	23,564	0.12%
2023/07/11	14.5	36.66	5.1	36.86	36.55	9.4	23,517	0.04%
2023/07/10	21.2	36.94	1.3	36.92	36.85	20	23,394	0.09%
2023/07/07	47	37.05	3.2	37.11	37.30	43.8	23,264	0.19%
2023/07/06	44.1	37.39	15.6	37.36	37.25	28.5	23,393	0.12%
2023/07/05	32.2	37.90	4	37.81	37.80	28.2	23,091	0.12%
2023/07/04	29	38.13	0	0.00	38.05	29	22,913	0.13%
2023/07/03	6	38.25	14	38.25	38.25	-8	22,864	-0.03%
2023/06/30	2	38.10	3	38.10	38.05	-1	22,907	0.00%
2023/06/29	1	38.05	5	38.19	38.05	-4	22,932	-0.02%
2023/06/28	14	38.17	1	38.10	38.05	13	22,980	0.06%
2023/06/27	2	38.60	17	38.71	38.45	-15	23,114	-0.06%
2023/06/26	12.1	38.80	7	38.79	38.80	5.1	23,371	0.02%
2023/06/21	11	38.40	3	38.57	38.70	8	23,378	0.03%
2023/06/20	14	38.50	5	38.55	38.55	9	23,375	0.04%
2023/06/19	10	38.76	12	38.74	38.70	-2	23,493	-0.01%
2023/06/16	299.1	38.76	21.4	38.92	38.70	277.7	23,472	1.18%	大買/鉅額交易
2023/06/15	3	38.28	3.7	38.28	38.35	-0.7	23,007	0.00%
2023/06/14	1	38.15	11.4	38.22	38.35	-10.4	23,330	-0.04%
2023/06/13	11.8	38.29	16	38.22	38.25	-4.2	23,466	-0.02%
2023/06/12	11.6	38.37	0	0.00	38.25	11.6	23,491	0.05%
2023/06/09	18	38.32	21	38.45	38.45	-3	23,511	-0.01%
2023/06/08	14.1	38.43	7	38.45	38.50	7.1	23,676	0.03%
2023/06/07	5.1	38.85	3.3	38.80	38.80	1.8	23,851	0.01%
2023/06/06	0	0.00	10	38.75	38.80	-10	24,048	-0.04%
2023/06/05	17	38.96	59.3	39.01	38.85	-42.3	24,210	-0.17%
2023/06/02	12	38.53	27.1	38.56	38.55	-15.1	24,023	-0.06%
2023/06/01	7.1	37.82	3	37.83	37.75	4.1	23,598	0.02%
2023/05/31	17	38.00	0.3	38.20	37.90	16.7	23,504	0.07%
2023/05/30	11.4	38.13	21	38.30	38.30	-9.6	22,887	-0.04%
2023/05/29	16.1	37.87	10	38.00	38.15	6.1	23,178	0.03%
2023/05/26	14.1	37.79	0	0.00	38.00	14.1	23,692	0.06%
2023/05/25	20	37.61	1	37.60	38.05	19	24,133	0.08%
2023/05/24	2	37.60	6	37.68	37.85	-4	23,953	-0.02%
2023/05/23	15	38.00	11.5	38.00	37.90	3.5	23,751	0.01%
2023/05/22	16	37.99	11.1	38.11	38.25	4.9	23,649	0.02%
2023/05/19	27.1	37.85	0	0.00	37.85	27.1	23,556	0.12%
2023/05/18	8.2	37.80	0	0.00	37.85	8.2	23,437	0.03%
2023/05/17	22.1	37.85	11	38.05	37.90	11	23,453	0.05%
2023/05/16	14.2	37.57	9.1	37.75	37.75	5.1	23,506	0.02%
2023/05/15	20.7	37.28	2	37.35	37.35	18.7	23,506	0.08%
2023/05/12	29.6	38.39	10	38.20	37.80	19.5	23,276	0.08%
2023/05/11	29.6	38.39	10	38.20	38.20	19.5	23,037	0.08%
2023/05/10	13.7	38.68	5.6	38.81	38.85	8.1	22,849	0.04%
2023/05/09	20.1	38.91	0.3	39.33	38.65	19.8	22,795	0.09%
2023/05/08	20.2	39.52	28	39.55	39.60	-7.8	22,479	-0.03%
2023/05/05	18	39.34	8.5	39.27	39.30	9.5	22,322	0.04%
2023/05/04	69.1	39.47	71.2	39.45	39.45	-2.1	22,305	-0.01%
2023/05/03	18.1	39.65	30.2	39.90	39.50	-12.1	22,236	-0.05%
2023/05/02	34.2	39.55	85.2	39.89	39.90	-51	22,048	-0.23%
2023/04/28	0.5	38.75	20	38.89	38.70	-19.5	21,538	-0.09%
2023/04/27	27.1	38.99	16.3	38.97	38.65	10.8	21,481	0.05%
2023/04/26	69.4	39.03	4.3	38.78	39.10	65.2	21,572	0.30%
2023/04/25	50.1	38.84	9.9	38.67	38.50	40.2	21,693	0.19%
2023/04/24	39.2	39.31	62.1	39.31	39.55	-22.9	21,265	-0.11%
2023/04/21	69.2	38.34	113.3	38.39	38.30	-44.1	20,241	-0.22%	大賣/
2023/04/20	14	37.26	11	37.22	37.20	3	19,358	0.02%
2023/04/19	3	37.32	3	37.35	37.10	0	19,409	0.00%
2023/04/18	16.2	37.80	5	37.42	37.45	11.2	19,425	0.06%
2023/04/17	15.3	37.97	21.2	38.08	37.95	-6	19,656	-0.03%
2023/04/14	1	37.40	6.4	37.45	37.55	-5.4	19,373	-0.03%
2023/04/13	3.1	37.49	5	37.52	37.55	-1.9	19,387	-0.01%
2023/04/12	5	37.51	3.4	37.70	37.45	1.7	19,333	0.01%
2023/04/11	15.3	37.36	38.4	37.45	37.45	-23.1	19,262	-0.12%
2023/04/10	6	36.42	3.1	36.43	36.60	2.9	19,042	0.02%
2023/04/07	0	36.50	5.5	36.50	36.40	-5.5	19,060	-0.03%
2023/04/06	0.1	36.50	0	0.00	36.45	0.1	19,160	0.00%
2023/03/31	5	36.44	2.3	36.55	36.40	2.8	19,407	0.01%
2023/03/30	3.4	36.19	3	36.10	36.20	0.4	20,415	0.00%
2023/03/29	12	36.15	21	36.27	36.35	-9	21,328	-0.04%
2023/03/28	32.8	36.24	12	36.19	36.20	20.8	22,230	0.09%
2023/03/27	38.5	36.74	36	36.74	36.65	2.5	23,097	0.01%
2023/03/24	3	37.45	10.1	37.57	37.60	-7.1	23,872	-0.03%
2023/03/23	16.1	37.38	12	37.34	37.35	4.1	23,875	0.02%
2023/03/22	3	37.22	2.1	37.16	37.20	0.9	23,957	0.00%
2023/03/21	2	37.08	7.2	37.10	37.05	-5.2	24,027	-0.02%
2023/03/20	4	36.84	1	36.85	36.90	3	24,042	0.01%
2023/03/17	13	36.56	2	36.55	36.40	11	24,199	0.05%
2023/03/16	7.1	36.54	5	36.53	36.35	2.1	23,908	0.01%
2023/03/15	5	37.13	1.3	37.11	37.10	3.7	23,942	0.02%
2023/03/14	52.1	36.61	4	36.88	36.75	48.1	24,037	0.20%
2023/03/13	15.5	36.44	18	36.52	36.75	-2.5	24,266	-0.01%
2023/03/10	17.6	36.71	25	36.74	36.70	-7.4	24,281	-0.03%
2023/03/09	15.6	37.39	2	37.35	37.20	13.6	24,506	0.06%
2023/03/08	15.2	37.64	8	37.70	37.75	7.2	24,873	0.03%
2023/03/07	12	38.00	0.4	38.05	37.95	11.6	24,885	0.05%
2023/03/06	12.5	37.96	1	37.95	37.95	11.5	25,216	0.05%
2023/03/03	29.1	37.76	0	0.00	37.75	29.1	25,487	0.11%
2023/03/02	36.3	37.64	10	37.90	37.90	26.3	25,669	0.10%
2023/03/01	117.8	38.07	55	38.08	37.80	62.8	25,706	0.24%	大買/
2023/02/24	25	39.19	18.6	39.33	39.15	6.4	25,338	0.03%
2023/02/23	21	39.03	81.7	39.47	39.50	-60.7	24,816	-0.24%
2023/02/22	50.6	37.97	4.2	38.08	38.05	46.4	25,159	0.18%
2023/02/21	14	38.34	1	38.35	38.35	13	26,058	0.05%
2023/02/20	41	38.25	6.8	38.24	38.25	34.2	26,714	0.13%
2023/02/17	2	37.65	21.3	37.68	38.00	-19.3	27,226	-0.07%
2023/02/16	8	37.59	3.5	37.60	37.50	4.5	27,958	0.02%
2023/02/15	9	37.56	34	37.67	37.55	-25	28,051	-0.09%
2023/02/14	20	37.42	52	37.48	37.25	-32	27,991	-0.11%
2023/02/13	13.2	36.91	41.3	37.01	37.00	-28.1	27,957	-0.10%
2023/02/10	0	0.00	16	36.88	36.85	-16	28,096	-0.06%
2023/02/09	16.1	36.56	0.3	36.70	36.60	15.8	28,114	0.06%
2023/02/08	20	36.61	18	36.61	36.75	2	28,188	0.01%
2023/02/07	12	36.59	28	36.61	36.65	-16	28,269	-0.06%
2023/02/06	40	36.10	8	36.29	36.15	32	28,252	0.11%
2023/02/03	15.8	36.47	16	36.49	36.45	-0.2	28,142	0.00%
2023/02/02	41.3	36.78	11	36.71	36.80	30.3	28,165	0.11%
2023/02/01	12.3	36.51	2	36.70	36.75	10.3	28,193	0.04%
2023/01/31	10	36.51	10	36.63	36.25	0	28,263	0.00%
2023/01/30	112	36.84	59.1	36.79	36.95	52.9	28,195	0.19%	大買/
2023/01/17	20.1	36.11	2	36.18	36.00	18.1	28,181	0.06%
2023/01/16	9	36.53	24.2	36.63	36.50	-15.2	28,175	-0.05%
2023/01/13	21	36.21	75.9	36.11	36.15	-54.9	27,855	-0.20%
2023/01/12	28	35.32	18.6	35.27	35.40	9.4	27,913	0.03%
2023/01/11	15	34.77	9.1	34.66	34.70	5.9	28,119	0.02%
2023/01/10	36.2	34.49	54.1	34.50	34.60	-17.8	28,426	-0.06%
2023/01/09	0	0.00	2	34.50	34.60	-2	28,943	-0.01%
2023/01/06	4	34.21	6.5	34.36	34.25	-2.5	29,213	-0.01%
2023/01/05	6	34.44	37.5	34.49	34.45	-31.5	29,670	-0.11%
2023/01/04	3.3	33.51	0	0.00	33.50	3.3	29,498	0.01%
2023/01/03	14.7	33.50	0	0.00	33.50	14.7	29,714	0.05%
2022/12/30	1.8	33.83	0	0.00	33.65	1.8	29,735	0.01%
2022/12/29	6.5	33.86	5	33.80	33.70	1.5	29,889	0.00%
2022/12/28	13.1	34.17	0	0.00	34.30	13.1	30,140	0.04%
2022/12/27	6	34.53	1	34.60	34.30	5	30,373	0.02%
2022/12/26	1.1	34.30	0.5	34.44	34.40	0.7	30,533	0.00%
2022/12/23	24.2	34.30	3	34.23	34.05	21.2	31,062	0.07%
2022/12/22	11.4	34.52	50.1	34.45	34.45	-38.7	31,982	-0.12%
2022/12/21	16.1	33.78	11.2	33.98	34.05	4.9	31,325	0.02%
2022/12/20	14.3	33.69	7.1	33.86	33.70	7.2	30,705	0.02%
2022/12/19	29.1	33.90	6.1	34.04	33.85	23	30,251	0.08%
2022/12/16	10.2	33.09	3	33.20	34.60	7.2	29,428	0.02%
2022/12/15	10.7	33.51	3.1	33.58	33.55	7.6	28,860	0.03%
2022/12/14	9.1	33.52	0	0.00	33.50	9.1	29,170	0.03%
2022/12/13	5.1	33.92	11.1	33.88	33.70	-6	29,231	-0.02%
2022/12/12	10.6	33.67	6	33.73	33.85	4.6	29,198	0.02%
2022/12/09	6	33.65	32.1	33.46	33.70	-26.1	29,684	-0.09%
2022/12/08	5.7	33.22	7	33.16	33.20	-1.3	29,675	0.00%
2022/12/07	14	33.35	3.6	33.36	33.35	10.5	29,677	0.04%
2022/12/06	8	33.41	0	33.55	33.30	8	29,698	0.03%
2022/12/05	27.1	33.45	11	33.66	33.70	16.1	29,562	0.05%
2022/12/02	41	33.67	21	33.89	33.65	20	29,249	0.07%
2022/12/01	71	34.13	10.1	33.94	34.05	61	29,193	0.21%
2022/11/30	11.5	33.72	4.1	33.54	33.90	7.5	29,003	0.03%
2022/11/29	18.1	33.45	4.1	33.44	33.55	14	28,619	0.05%
2022/11/28	16	33.03	0	0.00	33.00	16	28,640	0.06%
2022/11/25	17.2	33.39	12.2	33.41	33.55	5	28,428	0.02%
2022/11/24	32	32.84	3.4	33.05	33.20	28.6	28,273	0.10%
2022/11/23	24.9	32.79	2	33.00	32.70	22.9	28,055	0.08%
2022/11/22	29.1	32.58	1	32.65	32.65	28.1	27,954	0.10%
2022/11/21	14.4	32.90	1.2	32.99	32.85	13.2	27,730	0.05%
2022/11/18	21.2	33.52	0	0.00	33.30	21.2	27,498	0.08%
2022/11/17	34	34.06	34.1	34.15	34.25	-0.1	26,542	0.00%
2022/11/16	59.2	33.19	54	33.01	32.90	5.2	25,556	0.02%
2022/11/15	87.1	33.29	11	33.61	33.85	76.1	24,950	0.31%
2022/11/14	52.1	33.61	138.1	33.86	34.15	-86	24,375	-0.35%	大賣/
2022/11/11	27	32.16	9.1	32.33	32.15	18	23,576	0.08%
2022/11/10	14	31.80	13	31.77	31.70	1	23,483	0.00%
2022/11/09	63.1	31.71	1.1	32.00	31.90	62	23,444	0.26%
2022/11/08	89	31.38	58.1	31.64	31.65	30.9	23,282	0.13%
2022/11/07	1.2	30.83	12.1	30.93	31.00	-10.9	23,106	-0.05%
2022/11/04	1.1	30.25	0	0.00	30.45	1.1	23,191	0.00%
2022/11/03	10.1	30.27	3	30.30	30.30	7.1	23,144	0.03%
2022/11/02	2.2	30.80	8	30.79	30.75	-5.8	23,105	-0.03%
2022/11/01	6	30.51	3	30.50	30.65	3	23,119	0.01%
2022/10/31	15.6	30.41	0	0.00	30.25	15.6	23,108	0.07%
2022/10/28	24.1	30.61	1	30.50	30.50	23.1	23,119	0.10%
2022/10/27	5.5	30.90	3.1	31.00	30.85	2.4	23,111	0.01%
2022/10/26	27.1	30.23	14	30.38	30.30	13.1	23,119	0.06%
2022/10/25	52.6	29.99	9	29.98	29.90	43.6	23,077	0.19%
2022/10/24	6	30.76	1	30.95	30.60	5	22,682	0.02%
2022/10/21	3	31.07	6.7	31.02	31.00	-3.7	22,562	-0.02%
2022/10/20	23	30.87	0	0.00	30.90	23	22,518	0.10%
2022/10/19	24.3	31.83	1	31.60	31.60	23.3	22,012	0.11%
2022/10/18	19.3	31.53	2	31.35	31.45	17.3	21,608	0.08%
2022/10/17	43.2	31.56	6	31.66	31.70	37.2	21,593	0.17%
2022/10/14	35.6	32.56	0	0.00	32.40	35.6	21,633	0.16%
2022/10/13	33.1	32.81	2	33.03	32.65	31.1	21,544	0.14%
2022/10/12	12	33.75	2	33.80	33.75	10	21,287	0.05%
2022/10/11	22.2	33.84	38	33.85	33.80	-15.8	21,345	-0.07%
2022/10/07	43.6	34.24	1	34.25	34.25	42.6	21,291	0.20%
2022/10/06	8	34.27	2	34.25	34.30	6	21,266	0.03%
2022/10/05	35.2	34.29	4	34.29	34.15	31.2	21,277	0.15%
2022/10/04	21.3	33.74	1	33.65	33.85	20.3	21,025	0.10%
2022/10/03	27	33.68	2	33.75	33.65	25	20,773	0.12%
2022/09/30	25.3	33.78	1.2	33.73	33.80	24.1	20,658	0.12%
2022/09/29	47.2	34.16	4	34.15	34.15	43.2	20,144	0.21%
2022/09/28	21.5	35.16	6	35.10	34.90	15.5	19,056	0.08%
2022/09/27	30.2	35.78	0	0.00	35.80	30.2	18,789	0.16%
2022/09/26	39.3	36.02	3	36.03	35.85	36.3	18,599	0.20%
2022/09/23	35.9	37.06	3.2	37.06	37.00	32.7	18,381	0.18%
2022/09/22	37.8	37.44	1.1	37.41	37.55	36.7	18,250	0.20%
2022/09/21	21.1	38.16	0	0.00	38.10	21.1	17,880	0.12%
2022/09/20	7.8	38.68	0	0.00	38.55	7.8	17,513	0.04%
2022/09/19	28.1	38.83	0	0.00	38.80	28.1	17,397	0.16%
2022/09/16	34.2	38.79	0	0.00	38.60	34.2	17,332	0.20%
2022/09/15	6.4	39.50	0	0.00	39.55	6.4	16,939	0.04%
2022/09/14	1	39.65	9	39.71	39.65	-8	16,875	-0.05%
2022/09/13	2	39.80	8	39.90	39.90	-6	16,925	-0.04%
2022/09/12	2.8	39.71	9	39.81	39.80	-6.2	16,977	-0.04%
2022/09/08	1	39.70	0	0.00	39.85	1	17,321	0.01%
2022/09/07	10.1	39.67	19	39.64	39.70	-8.9	17,462	-0.05%
2022/09/06	27	39.79	33.3	39.61	39.85	-6.3	17,501	-0.04%
2022/09/05	3	38.85	8.1	38.99	39.10	-5.1	17,483	-0.03%
2022/09/02	25.3	38.58	2	38.50	38.50	23.3	17,570	0.13%
2022/09/01	35.7	38.93	2	38.85	38.90	33.7	17,325	0.19%
2022/08/31	22	39.25	0.5	39.40	39.30	21.5	17,158	0.13%
2022/08/30	18.5	39.19	0.7	39.45	39.25	17.9	17,048	0.10%
2022/08/29	5.7	39.17	9	39.17	39.35	-3.3	17,169	-0.02%
2022/08/26	3.3	39.60	18.6	39.61	39.65	-15.2	17,183	-0.09%
2022/08/25	17.3	39.30	1.7	39.46	39.55	15.6	17,263	0.09%
2022/08/24	4.6	39.23	0.3	39.35	39.25	4.3	17,398	0.02%
2022/08/23	14.7	39.21	2	39.50	39.35	12.7	17,816	0.07%
2022/08/22	3.3	39.10	0.4	39.28	39.65	2.9	17,936	0.02%
2022/08/19	18.1	39.40	0.2	39.52	39.45	17.9	18,065	0.10%
2022/08/18	4	39.55	7	39.64	39.80	-3	18,153	-0.02%
2022/08/17	0	39.45	1.1	39.41	40.00	-1	18,215	-0.01%
2022/08/16	4.1	39.22	2.1	39.30	39.35	2.1	18,244	0.01%
2022/08/15	9	39.33	10	39.20	39.30	-1	18,314	-0.01%
2022/08/12	0	0.00	5	39.25	39.30	-5	18,719	-0.03%
2022/08/11	34	38.71	18.1	39.19	39.35	15.9	18,846	0.08%
2022/08/10	3.3	38.54	1	38.60	38.75	2.3	18,945	0.01%
2022/08/09	14	38.61	1	38.35	38.75	13	19,108	0.07%
2022/08/08	7.3	38.48	1	38.65	38.70	6.3	19,258	0.03%
2022/08/05	5.2	38.86	0	0.00	38.85	5.2	19,436	0.03%
2022/08/04	18.2	38.76	1	38.75	38.75	17.2	19,943	0.09%
2022/08/03	2.1	39.03	41	39.05	39.10	-39	20,186	-0.19%
2022/08/02	4	39.06	13	39.03	39.15	-9	20,245	-0.04%
2022/08/01	22.4	39.34	25.1	39.10	39.50	-2.7	20,243	-0.01%
2022/07/29	24	38.51	6	38.59	38.75	18	20,205	0.09%
2022/07/28	16	38.17	8.1	38.10	38.20	8	20,134	0.04%
2022/07/27	3.1	37.85	2	37.85	37.85	1.1	20,075	0.01%
2022/07/26	4.2	37.78	3.4	37.87	37.80	0.8	20,246	0.00%
2022/07/25	10.1	37.76	0	0.00	37.85	10.1	20,320	0.05%
2022/07/22	47.4	37.76	5.3	37.71	37.70	42.1	20,389	0.21%
2022/07/21	55.2	37.95	3.2	37.99	38.05	52	20,196	0.26%
2022/07/20	23	41.60	3	41.75	41.60	20	19,656	0.10%
2022/07/19	8.1	41.27	13	41.17	41.65	-5	19,510	-0.03%
2022/07/18	18.2	40.34	3	40.05	40.70	15.2	19,267	0.08%
2022/07/15	9.5	40.82	0	0.00	40.50	9.5	19,169	0.05%
2022/07/14	0	0.00	60	41.72	41.70	-60	19,107	-0.31%
2022/07/13	4	41.66	26.1	41.79	41.80	-22.1	19,230	-0.11%
2022/07/12	0	0.00	3	41.05	41.00	-3	19,337	-0.02%
2022/07/11	2.1	40.87	4.1	40.85	41.10	-2	19,484	-0.01%
2022/07/08	26	40.94	6	40.76	40.80	20	19,573	0.10%
2022/07/07	0.5	40.80	7.2	40.54	40.90	-6.7	19,674	-0.03%
2022/07/06	32	40.63	30	40.05	40.00	2	20,055	0.01%
2022/07/05	2	40.50	5.2	40.63	40.75	-3.2	19,967	-0.02%
2022/07/04	5	40.08	1	40.00	40.00	4	19,809	0.02%
2022/07/01	2	40.35	50.7	40.56	40.35	-48.7	19,681	-0.25%
2022/06/30	13	39.41	1	39.45	39.50	12	19,421	0.06%
2022/06/29	4	39.54	0	0.00	39.55	4	19,227	0.02%
2022/06/28	25	39.65	0	0.00	39.60	25	19,218	0.13%
2022/06/27	21	39.92	1.1	39.87	39.80	20	19,203	0.10%
2022/06/24	1.1	39.36	10	39.45	39.50	-9	19,070	-0.05%
2022/06/23	21.4	39.13	1	39.05	39.00	20.4	18,963	0.11%
2022/06/22	1.2	39.60	17	39.64	39.50	-15.8	18,809	-0.08%
2022/06/21	26	39.20	24	39.54	39.45	2	18,775	0.01%
2022/06/20	36	39.00	27	39.14	38.85	9	18,695	0.05%
2022/06/17	32.5	39.73	3	39.65	39.60	29.5	18,440	0.16%
2022/06/16	29.1	40.21	1	40.10	40.00	28.1	18,279	0.15%
2022/06/15	27	40.11	3	40.15	40.05	24	18,452	0.13%
2022/06/14	90.3	40.13	0	0.00	40.10	90.3	18,363	0.49%
2022/06/13	86	40.85	4	40.96	40.80	82	18,122	0.45%
2022/06/10	71	41.47	0	0.00	41.40	71	17,840	0.40%
2022/06/09	2	41.65	2	41.60	41.55	0	17,831	0.00%
2022/06/08	17	41.58	1	41.50	41.75	16	17,785	0.09%
2022/06/07	32.5	41.43	0	0.00	41.35	32.5	17,736	0.18%
2022/06/06	13	41.53	1	41.70	41.55	12	17,502	0.07%
2022/06/02	10	41.77	6	41.80	41.70	4	17,511	0.02%
2022/06/01	14.2	42.14	0	0.00	42.10	14.2	17,534	0.08%
2022/05/31	0.4	42.95	0	0.00	42.60	0.4	17,391	0.00%
2022/05/30	12.5	42.93	12.1	42.88	42.80	0.4	16,918	0.00%
2022/05/27	7	41.92	4	42.24	42.20	3	16,696	0.02%
2022/05/26	5	42.13	12.1	42.20	41.70	-7.1	16,596	-0.04%
2022/05/25	12	41.78	2	41.73	41.65	10	16,538	0.06%
2022/05/24	1.2	41.27	53	41.20	41.20	-51.9	16,462	-0.31%
2022/05/23	114	41.27	0	0.00	41.20	114	16,294	0.70%	大買/鉅額交易
2022/05/20	54.5	41.78	12	41.89	41.15	42.5	16,186	0.26%
2022/05/19	5.1	41.12	4	41.32	41.10	1.1	15,717	0.01%
2022/05/18	43.2	41.32	1	41.60	41.60	42.2	15,532	0.27%
2022/05/17	13	41.49	1	41.55	41.50	12	15,250	0.08%
2022/05/16	24	41.30	24.1	41.29	41.25	-0.1	15,019	0.00%
2022/05/13	14	41.34	7.1	41.47	41.60	7	14,715	0.05%
2022/05/12	38.6	41.22	8	41.06	40.80	30.6	14,482	0.21%
2022/05/11	22.3	42.68	8	42.80	42.65	14.3	13,898	0.10%
2022/05/10	24.3	43.86	2	43.88	43.85	22.3	13,469	0.17%
2022/05/09	37.7	44.29	3	44.25	44.25	34.7	13,279	0.26%
2022/05/06	14.5	45.15	0	0.00	45.10	14.5	13,113	0.11%
2022/05/05	25.2	45.62	0	0.00	45.60	25.2	13,152	0.19%
2022/05/04	22	45.35	0	0.00	45.50	22	13,127	0.17%
2022/05/03	3.4	45.38	0	0.00	45.35	3.4	13,228	0.03%
2022/04/29	14.2	46.09	0	0.00	45.90	14.2	12,942	0.11%
2022/04/28	15.5	45.82	2	46.00	46.10	13.5	12,785	0.11%
2022/04/27	5.5	45.87	26	46.11	45.80	-20.5	12,580	-0.16%
2022/04/26	7	46.24	0	0.00	46.20	7	12,312	0.06%
2022/04/25	7.2	46.10	1	46.10	46.10	6.2	12,241	0.05%
2022/04/22	4	46.58	0	0.00	46.55	4	12,099	0.03%
2022/04/21	50.1	46.85	3	46.78	46.80	47.1	12,074	0.39%
2022/04/20	27	46.49	0	0.00	46.60	27	12,063	0.22%
2022/04/19	23.1	46.39	0	0.00	46.35	23.1	11,970	0.19%
2022/04/18	24.2	46.68	2	46.70	46.50	22.2	11,843	0.19%
2022/04/15	32.1	47.24	2	47.45	47.10	30.1	11,628	0.26%
2022/04/14	16	47.82	0	0.00	47.70	16	11,442	0.14%
2022/04/13	9.2	47.98	15	48.08	48.00	-5.8	11,348	-0.05%
2022/04/12	14.1	48.35	11	48.04	48.00	3.1	11,175	0.03%
2022/04/11	2.5	49.47	7	49.56	49.45	-4.6	10,764	-0.04%
2022/04/08	0.3	49.65	2.1	49.65	49.80	-1.8	10,837	-0.02%
2022/04/07	11	49.71	12.3	50.07	49.55	-1.3	10,806	-0.01%
2022/04/06	22	49.86	3	49.98	50.20	19	10,709	0.18%
2022/04/01	1	49.80	0	0.00	49.75	1	10,657	0.01%
2022/03/31	1.5	50.00	7	50.11	49.90	-5.5	10,588	-0.05%
2022/03/30	0	0.00	25	49.85	49.85	-25	10,436	-0.24%
2022/03/29	1.2	49.96	0.1	49.70	49.80	1.1	10,432	0.01%
2022/03/28	2.1	49.25	1	49.60	49.70	1	10,389	0.01%
2022/03/25	0.1	49.95	31.2	49.74	49.70	-31.1	10,342	-0.30%
2022/03/24	6	49.88	26	49.90	49.95	-20	10,385	-0.19%
2022/03/22	4.1	49.45	5	49.60	49.70	-1	10,377	-0.01%
2022/03/21	18	49.35	29.1	49.60	49.75	-11.1	10,380	-0.11%
2022/03/18	4	48.56	89.1	48.59	48.95	-85.1	10,135	-0.84%
2022/03/17	7	48.06	11.8	47.96	48.00	-4.8	9,745	-0.05%
2022/03/16	5.1	47.79	1	47.95	47.85	4.1	9,630	0.04%
2022/03/15	47	47.79	11.1	47.80	47.95	36	9,597	0.37%
2022/03/14	0.1	47.65	2.6	47.58	47.55	-2.5	9,592	-0.03%
2022/03/10	5.6	47.29	1	47.60	47.60	4.5	9,818	0.05%
2022/03/09	3	47.37	1	47.35	47.25	2	9,901	0.02%
2022/03/08	22	46.94	1	47.00	46.95	21	10,051	0.21%
2022/03/07	17.2	47.00	4	46.94	47.10	13.2	10,059	0.13%
2022/03/04	11	47.74	2	47.75	47.65	9	10,340	0.09%
2022/03/03	2.6	47.97	9	47.95	48.05	-6.5	10,465	-0.06%
2022/03/02	0.1	47.80	4	48.00	48.00	-3.9	10,752	-0.04%
2022/03/01	2.1	47.65	3.3	47.80	47.80	-1.2	10,862	-0.01%
2022/02/25	3	47.02	5.3	47.29	47.35	-2.3	10,955	-0.02%
2022/02/24	7	47.46	4	47.18	47.30	3	10,884	0.03%
2022/02/23	4	47.59	5	47.80	47.65	-1	10,872	-0.01%
2022/02/22	10.1	47.17	3	47.52	47.70	7.1	10,974	0.06%
2022/02/21	5	47.64	0	47.65	47.60	5	10,977	0.05%
2022/02/17	0	0.00	1	47.50	47.45	-1	11,143	-0.01%
2022/02/16	11	47.14	0	47.20	47.00	11	11,199	0.10%
2022/02/15	2.2	47.06	2.2	47.04	47.00	0	11,255	0.00%
2022/02/14	12	47.04	3	47.12	47.15	9	11,341	0.08%
2022/02/11	2	47.20	3.2	47.52	47.55	-1.2	11,337	-0.01%
2022/02/10	2	47.10	1	47.20	47.55	1	11,361	0.01%
2022/02/09	8	47.03	2.2	47.29	47.30	5.8	11,433	0.05%
2022/02/08	6	46.96	0.1	47.35	46.95	6	11,535	0.05%
2022/02/07	13.7	46.42	1	46.95	47.10	12.7	11,491	0.11%
2022/01/26	7	46.95	1	47.00	46.85	6	11,314	0.05%
2022/01/25	21.2	46.70	0.1	46.95	46.80	21.1	11,349	0.19%
2022/01/24	6.1	47.13	7	47.10	47.15	-0.9	11,222	-0.01%
2022/01/21	5	47.25	6	47.30	47.40	-1	11,339	-0.01%
2022/01/20	1.1	47.52	0	0.00	47.50	1.1	11,291	0.01%
2022/01/19	0	0.00	4	47.61	47.60	-4	11,341	-0.04%
2022/01/18	1	47.60	0.2	47.75	47.75	0.8	11,490	0.01%
2022/01/17	2	47.45	0	0.00	47.60	2	11,598	0.02%
2022/01/13	0	0.00	6	47.73	47.95	-6	11,826	-0.05%
2022/01/12	3	47.12	6	47.45	47.50	-3	12,070	-0.02%
2022/01/11	1.6	47.17	1	47.25	47.50	0.6	12,310	0.00%
2022/01/10	8.2	47.04	0	0.00	47.30	8.2	12,274	0.07%
2022/01/07	3.1	47.43	0	0.00	47.45	3.1	12,237	0.03%
2022/01/06	1.4	47.29	0	0.00	47.60	1.4	12,219	0.01%
2022/01/05	4.1	47.10	0	0.00	47.15	4.1	12,240	0.03%
2022/01/04	15.1	47.21	1	47.10	47.30	14.1	12,299	0.11%
2022/01/03	28.3	47.78	0	0.00	47.45	28.3	12,196	0.23%
2021/12/30	0	48.20	0	0.00	48.00	0	12,155	0.00%
2021/12/28	0	0.00	5	48.02	48.15	-5	12,350	-0.04%
2021/12/27	2.1	48.00	2	48.03	48.10	0	12,448	0.00%
2021/12/24	1	47.80	1.1	47.85	47.90	-0.1	12,692	0.00%
2021/12/23	3	47.60	1	47.65	47.70	2	12,853	0.02%
2021/12/22	5	47.32	0	0.00	47.40	5	12,914	0.04%
2021/12/21	15	47.23	0	47.45	47.25	15	13,062	0.11%
2021/12/20	2	47.30	0	0.00	47.40	2	13,199	0.02%
2021/12/17	0	0.00	2	47.43	47.45	-2	13,236	-0.02%
2021/12/16	2.1	46.90	12	46.99	46.90	-9.9	13,161	-0.08%
2021/12/15	2	46.90	0	0.00	46.95	2	13,398	0.01%
2021/12/14	7	47.06	2	47.10	47.00	5	13,527	0.04%
2021/12/13	1	47.20	0	0.00	47.10	1	13,762	0.01%
2021/12/10	1	47.30	0	47.60	47.30	1	14,011	0.01%
2021/12/09	13	47.55	0.1	47.75	47.40	12.9	14,718	0.09%
2021/12/08	2	47.65	1.9	47.68	47.70	0.1	15,007	0.00%
2021/12/07	0	0.00	2	47.35	47.55	-2	15,100	-0.01%
2021/12/06	10.3	46.69	7.2	47.08	47.30	3.1	15,059	0.02%
2021/12/03	2	46.50	2	46.55	46.40	0	15,012	0.00%
2021/12/02	13.5	46.38	0	0.00	46.30	13.5	14,910	0.09%
2021/12/01	8.3	46.33	10	46.53	46.60	-1.7	14,885	-0.01%
2021/11/30	48	46.87	7.3	47.09	46.00	40.7	14,816	0.27%
2021/11/29	6.6	46.30	12.1	46.24	46.50	-5.5	14,386	-0.04%
2021/11/26	27.4	46.59	1	46.55	46.50	26.4	14,324	0.18%
2021/11/25	31.4	47.19	9	47.13	47.15	22.4	14,217	0.16%
2021/11/24	20.2	47.41	3	47.55	47.45	17.2	14,124	0.12%
2021/11/23	3.1	47.79	3	47.82	47.80	0.1	13,953	0.00%
2021/11/22	8	47.92	0	0.00	47.90	8	13,999	0.06%
2021/11/19	14.1	48.14	1.2	48.10	48.30	12.9	13,936	0.09%
2021/11/18	12	48.29	2.6	48.31	48.30	9.4	13,882	0.07%
2021/11/17	11	48.44	0	48.60	48.55	11	13,875	0.08%
2021/11/16	3.1	48.39	2	48.48	48.65	1.1	13,977	0.01%
2021/11/15	11	48.46	31.7	48.42	48.60	-20.7	14,174	-0.15%
2021/11/12	6	48.48	1	48.55	48.70	5	14,358	0.03%
2021/11/11	4	48.64	2	48.73	48.80	2	14,578	0.01%
2021/11/10	12.2	48.53	0	0.00	48.70	12.2	14,843	0.08%
2021/11/09	5.1	48.89	2	48.50	48.80	3.1	15,088	0.02%
2021/11/08	19.4	48.78	39.2	48.71	48.95	-19.8	16,197	-0.12%
2021/11/05	9	47.97	3	47.98	48.15	6	16,989	0.04%
2021/11/04	23	48.23	2	48.05	48.10	21	17,324	0.12%
2021/11/03	17.1	48.12	1	48.15	48.15	16.1	17,764	0.09%
2021/11/02	5	48.20	2	48.70	48.15	3	18,197	0.02%
2021/11/01	11	48.16	1	48.15	48.25	10	18,674	0.05%
2021/10/29	0	0.00	1	48.35	48.25	-1	18,923	-0.01%
2021/10/28	0	0.00	1	48.65	48.50	-1	19,472	-0.01%
2021/10/27	4.2	48.45	1	48.30	48.35	3.2	19,594	0.02%
2021/10/26	11	48.54	1	48.60	48.45	10	19,646	0.05%
2021/10/25	16	48.22	1	48.30	48.25	15	19,726	0.08%
2021/10/22	1	48.80	0	49.00	48.80	1	20,089	0.00%
2021/10/21	2	48.40	1	48.50	48.75	1	20,240	0.00%
2021/10/20	18.6	48.43	3	48.40	48.35	15.6	20,272	0.08%
2021/10/19	57.1	49.15	0	0.00	49.10	57.1	20,369	0.28%
2021/10/18	0.1	50.00	5	49.95	49.80	-4.9	20,223	-0.02%
2021/10/15	1	50.00	6	49.89	50.10	-5	20,486	-0.02%
2021/10/14	12	50.08	15	50.10	49.90	-3	20,492	-0.01%
2021/10/13	0	0.00	12	50.47	50.50	-12	20,515	-0.06%
2021/10/12	1.1	50.02	0	0.00	50.20	1.1	20,491	0.01%
2021/10/08	2	50.30	1	50.30	50.40	1	20,467	0.00%
2021/10/07	7.4	50.30	10	50.37	50.40	-2.7	20,717	-0.01%
2021/10/06	10	49.93	10	49.90	49.90	0	20,940	0.00%
2021/10/05	4	50.03	2	50.30	50.30	2	21,193	0.01%
2021/10/04	4	50.05	0	0.00	50.00	4	21,654	0.02%
2021/10/01	26.1	50.07	4.2	50.07	50.20	21.9	22,316	0.10%
2021/09/30	2.9	50.65	1.1	51.00	51.00	1.8	22,380	0.01%
2021/09/29	1.4	50.61	4	50.58	50.60	-2.6	22,519	-0.01%
2021/09/28	0	0.00	9	51.09	51.00	-9	22,713	-0.04%
2021/09/27	2	51.00	2	51.10	51.10	0	22,761	0.00%
2021/09/24	1	51.60	12	51.45	51.30	-11	22,881	-0.05%
2021/09/23	1	51.20	8	51.19	51.20	-7	22,886	-0.03%
2021/09/22	0.5	50.30	18.1	50.22	50.70	-17.6	22,838	-0.08%
2021/09/17	4	51.10	0	0.00	50.70	4	22,742	0.02%
2021/09/16	1	51.40	3.5	51.41	51.70	-2.5	22,693	-0.01%
2021/09/15	7	51.19	12	51.26	51.20	-5	22,526	-0.02%
2021/09/14	8	51.15	36.4	51.52	51.40	-28.4	22,421	-0.13%
2021/09/13	8.1	49.81	12.1	50.00	50.10	-4	21,802	-0.02%
2021/09/10	2.6	48.79	1	48.85	49.00	1.6	21,700	0.01%
2021/09/08	0	0.00	6	48.62	48.55	-6	21,908	-0.03%
2021/09/07	0	0.00	11	48.72	48.75	-11	21,992	-0.05%
2021/09/06	2	48.90	1	48.80	48.80	1	22,010	0.00%
2021/09/03	3.4	48.16	16.2	48.41	48.50	-12.8	21,935	-0.06%
2021/09/02	0	0.00	36	47.80	47.90	-36	21,889	-0.16%
2021/09/01	2	48.25	5	48.20	48.40	-3	21,952	-0.01%
2021/08/31	4	47.38	2	48.10	48.45	2	21,850	0.01%
2021/08/30	3	47.20	4	47.30	47.60	-1	21,749	0.00%
2021/08/27	2	47.13	2	47.35	47.45	0	21,802	0.00%
2021/08/26	1	46.90	0	0.00	46.95	1	22,042	0.00%
2021/08/25	2	46.60	0	0.00	47.20	2	22,198	0.01%
2021/08/24	1	46.56	0	0.00	46.75	1	22,216	0.00%
2021/08/23	10	46.85	1.1	46.77	46.80	8.9	22,436	0.04%
2021/08/20	8	46.18	8	45.98	46.15	0	22,539	0.00%
2021/08/19	9.1	46.45	33.1	46.27	46.20	-24	22,907	-0.10%
2021/08/18	9.1	46.73	4	46.75	47.25	5.1	22,789	0.02%
2021/08/17	3.5	47.48	11	47.41	47.30	-7.5	22,621	-0.03%
2021/08/16	6.1	47.90	13	47.82	47.95	-6.9	22,465	-0.03%
2021/08/13	9.1	48.31	8.7	48.38	48.40	0.4	22,509	0.00%
2021/08/12	30.3	47.01	34.2	47.31	47.60	-3.8	22,621	-0.02%
2021/08/11	48.2	51.07	31	50.96	51.10	17.2	21,868	0.08%
2021/08/10	28.2	51.85	40.9	51.90	51.90	-12.7	21,421	-0.06%
2021/08/09	1.2	52.37	13	52.35	52.40	-11.8	21,726	-0.05%
2021/08/06	27.3	52.68	13	52.63	52.90	14.3	21,805	0.07%
2021/08/05	24.2	52.97	34	53.72	52.70	-9.9	22,168	-0.04%
2021/08/04	2	54.15	10.2	54.16	53.80	-8.2	23,135	-0.04%
2021/08/03	0	0.00	99	53.56	53.90	-99	23,671	-0.42%
2021/08/02	15.5	52.65	43	52.65	52.80	-27.5	23,444	-0.12%
2021/07/30	5	52.80	1	52.80	52.60	4	23,936	0.02%
2021/07/29	1.1	52.41	11	52.52	52.90	-9.9	24,450	-0.04%
2021/07/28	18	52.30	25	52.50	52.40	-7	24,837	-0.03%
2021/07/27	11	53.15	6	52.92	53.00	5	25,536	0.02%
2021/07/26	13	53.28	28	53.55	53.20	-15	26,205	-0.06%
2021/07/23	9	52.60	41	52.88	53.00	-32	26,532	-0.12%
2021/07/22	4	52.20	5	51.94	52.10	-1	26,663	0.00%
2021/07/21	15	51.87	4.6	52.11	51.80	10.4	27,077	0.04%
2021/07/20	2	51.55	0.4	51.80	51.70	1.6	27,984	0.01%
2021/07/19	10.6	51.54	4.1	51.61	52.00	6.5	29,485	0.02%
2021/07/16	5	51.40	0	0.00	51.50	5	32,699	0.02%
2021/07/15	12	51.57	10	51.50	51.60	2	34,817	0.01%
2021/07/14	12	51.42	4	51.48	51.50	8	36,177	0.02%
2021/07/13	5	52.02	0	0.00	51.90	5	36,859	0.01%
2021/07/12	22	52.00	1	51.90	52.20	21	37,265	0.06%
2021/07/09	31	52.33	54	52.48	52.00	-23	37,473	-0.06%
2021/07/08	23	52.31	34	52.43	52.80	-11	37,291	-0.03%
2021/07/07	7	51.04	11	51.25	51.30	-4	36,928	-0.01%
2021/07/06	18	51.07	4	50.95	51.20	14	36,823	0.04%
2021/07/05	5.1	50.60	1	50.90	50.60	4.1	36,751	0.01%
2021/07/02	7.4	50.63	0	0.00	50.50	7.4	36,605	0.02%
2021/07/01	14	50.66	9.2	50.69	50.60	4.8	36,533	0.01%
2021/06/30	9	51.02	0	0.00	51.00	9	36,744	0.02%
2021/06/29	7	51.00	2	51.10	51.20	5	36,788	0.01%
2021/06/28	6	50.98	1.8	51.14	51.10	4.2	36,966	0.01%
2021/06/25	10.1	51.02	0	0.00	51.00	10.1	36,992	0.03%
2021/06/24	1	51.00	0	51.30	51.10	1	37,241	0.00%
2021/06/23	6	50.83	3	50.97	51.00	3	37,676	0.01%
2021/06/22	0	0.00	2	51.00	50.90	-2	37,792	-0.01%
2021/06/21	8	50.74	3.3	50.72	50.70	4.7	37,889	0.01%
2021/06/18	1.1	51.21	8	51.04	51.00	-6.9	38,189	-0.02%
2021/06/17	2	51.45	2	51.50	51.50	0	39,486	0.00%
2021/06/16	0.4	51.60	60	51.83	51.90	-59.6	39,623	-0.15%
2021/06/15	1	51.10	8.2	51.12	51.30	-7.2	39,581	-0.02%
2021/06/11	40	51.40	40	51.30	51.40	0	39,636	0.00%
2021/06/09	44	51.00	3	51.20	51.30	41	39,925	0.10%
2021/06/08	6	51.43	6.2	51.40	51.40	-0.2	40,039	0.00%
2021/06/07	2.2	51.24	7	51.39	51.50	-4.8	40,264	-0.01%
2021/06/04	1	51.90	1.1	51.91	51.90	-0.1	40,452	0.00%
2021/06/03	3	52.13	7.2	52.10	52.30	-4.2	40,659	-0.01%
2021/06/02	9.2	51.49	10.1	51.75	52.00	-0.9	40,510	0.00%
2021/06/01	1.1	51.60	17	51.42	51.50	-15.9	40,290	-0.04%
2021/05/31	16	51.39	51	51.44	51.60	-35	40,457	-0.09%
2021/05/28	4	50.40	2.2	50.43	50.60	1.8	40,331	0.00%
2021/05/27	22.1	49.98	17	50.04	50.30	5.1	40,411	0.01%
2021/05/26	1	51.00	6	50.93	50.70	-5	40,254	-0.01%
2021/05/25	10.2	51.20	3	51.20	51.10	7.2	40,193	0.02%
2021/05/24	3	51.17	5	50.78	51.30	-2	40,233	0.00%
2021/05/21	10.1	51.64	11.1	52.19	51.20	-1	40,408	0.00%
2021/05/20	8	50.55	20.1	50.84	50.80	-12.1	40,310	-0.03%
2021/05/19	7	50.21	27	50.16	50.50	-20	40,085	-0.05%
2021/05/18	21	49.58	34.1	49.61	50.00	-13.1	39,915	-0.03%
2021/05/17	74	48.15	9	48.10	47.90	65	39,776	0.16%
2021/05/14	8.4	49.63	15.2	49.81	49.60	-6.8	39,121	-0.02%
2021/05/13	38.1	48.77	24	48.92	49.20	14.1	38,782	0.04%
2021/05/12	156.4	49.55	71.1	49.58	49.60	85.3	38,261	0.22%	大買/
2021/05/11	15	52.23	21	51.87	51.60	-6	36,972	-0.02%
2021/05/10	29.3	52.57	13.1	52.93	52.90	16.2	36,241	0.04%
2021/05/07	43	52.23	14	52.40	52.30	29	36,059	0.08%
2021/05/06	26.1	51.60	39.1	52.07	53.00	-13	35,706	-0.04%
2021/05/05	37	50.80	14	50.95	50.80	23	35,241	0.07%
2021/05/04	79.5	50.20	29.1	50.09	50.20	50.4	35,127	0.14%
2021/05/03	57.1	51.24	26	51.12	51.20	31.1	34,169	0.09%
2021/04/29	54.2	52.39	20	52.41	52.10	34.2	33,664	0.10%
2021/04/28	65	52.66	16.3	52.51	53.20	48.7	33,224	0.15%
2021/04/27	34.1	52.70	26	52.69	52.70	8.1	33,106	0.02%
2021/04/26	80	53.15	51.3	53.22	53.10	28.7	32,617	0.09%
2021/04/23	62.2	52.45	97.3	52.32	53.00	-35.1	31,717	-0.11%
2021/04/22	391.7	57.14	463.6	54.98	54.10	-71.9	30,558	-0.24%	大買/大賣/
2021/04/21	73	54.43	181.7	54.23	55.70	-108.7	27,491	-0.40%	大賣/鉅額交易
2021/04/20	72	52.48	55.2	52.56	52.00	16.8	25,459	0.07%
2021/04/19	128	50.14	52	50.12	50.40	76	24,106	0.32%	大買/
2021/04/16	12.8	48.58	29	48.70	49.00	-16.2	23,301	-0.07%
2021/04/15	13	47.94	39	48.13	47.90	-26	22,795	-0.11%
2021/04/14	43	46.94	6.3	46.86	47.00	36.8	22,494	0.16%
2021/04/13	9.5	47.20	16	47.46	47.20	-6.5	22,362	-0.03%
2021/04/12	0	0.00	13	46.83	46.85	-13	22,111	-0.06%
2021/04/09	5	46.83	3.9	46.85	46.70	1.1	22,041	0.00%
2021/04/08	13.1	46.73	14	46.85	46.90	-1	21,910	0.00%
2021/04/07	22	46.78	10	46.83	46.80	12	21,820	0.06%
2021/04/06	7	46.84	11.4	46.90	46.85	-4.4	21,761	-0.02%
2021/04/01	6.2	46.73	9.6	46.66	46.70	-3.4	21,372	-0.02%
2021/03/31	41	46.75	21	46.75	46.80	20	21,256	0.09%
2021/03/30	3	46.42	4	46.40	46.55	-1	21,044	0.00%
2021/03/29	23	46.43	28	46.36	46.50	-5	20,945	-0.02%
2021/03/26	13	45.93	56.2	46.10	46.15	-43.2	20,680	-0.21%
2021/03/25	23.1	45.48	5	45.48	45.55	18.1	20,287	0.09%
2021/03/24	5	45.61	28	45.62	45.55	-23	20,110	-0.11%
2021/03/23	29.2	45.72	34.1	45.76	45.70	-4.9	19,996	-0.02%
2021/03/22	76.2	46.06	73.5	45.77	45.80	2.7	19,589	0.01%
2021/03/19	16	42.86	4	42.70	42.70	12	18,122	0.07%
2021/03/18	72	43.00	9	43.13	43.10	63	17,888	0.35%
2021/03/17	91	42.80	13	42.89	42.85	78	17,899	0.44%
2021/03/16	9.1	42.52	2	42.55	42.60	7.1	17,904	0.04%
2021/03/15	25.2	42.41	0.1	42.80	42.35	25.1	17,936	0.14%
2021/03/12	10.1	42.65	3	42.65	42.70	7.1	17,781	0.04%
2021/03/11	13	42.93	7	43.06	42.85	6	17,666	0.03%
2021/03/10	8.1	43.06	3.1	43.04	43.00	5.1	17,600	0.03%
2021/03/09	4	43.21	12.9	43.07	43.40	-8.9	17,714	-0.05%
2021/03/08	8.1	42.70	46.6	42.83	42.65	-38.5	17,513	-0.22%
2021/03/05	10.1	42.35	0	0.00	42.50	10.1	17,433	0.06%
2021/03/04	10.3	42.40	3.6	42.44	42.50	6.7	17,847	0.04%
2021/03/03	20.1	42.40	9.1	42.53	42.55	11	17,835	0.06%
2021/03/02	21	42.28	5	42.32	42.10	16	17,744	0.09%
2021/02/26	29	42.29	0	0.00	42.00	29	17,589	0.16%
2021/02/25	0	0.00	25	42.73	42.90	-25	17,255	-0.14%
2021/02/24	3	42.53	10	42.65	42.55	-7	17,267	-0.04%
2021/02/23	6	42.15	36.2	42.43	42.45	-30.2	17,237	-0.18%
2021/02/22	4	41.78	6	41.90	41.80	-2	17,008	-0.01%
2021/02/19	3	41.32	6	41.35	41.60	-3	16,970	-0.02%
2021/02/18	4	41.54	3.3	41.55	41.35	0.7	16,894	0.00%
2021/02/05	11	40.74	29.5	40.75	40.85	-18.5	16,576	-0.11%
2021/02/04	21.3	40.45	0	0.00	40.40	21.3	16,647	0.13%
2021/02/03	12	40.55	2	40.55	40.55	10	17,019	0.06%
2021/02/02	13	40.96	1.3	41.05	40.75	11.8	16,937	0.07%
2021/02/01	4	40.80	5	40.70	40.80	-1	16,812	-0.01%
2021/01/29	4.1	40.32	0	0.00	40.15	4.1	16,789	0.02%
2021/01/28	11	40.28	12	40.24	40.25	-1	16,597	-0.01%
2021/01/27	10.2	40.41	6.1	40.44	40.35	4.1	16,362	0.02%
2021/01/26	29.3	40.39	1	40.40	40.35	28.3	16,223	0.17%
2021/01/25	22	40.87	3	40.85	40.90	19	15,710	0.12%
2021/01/22	35.9	40.58	6.9	40.60	40.60	28.9	15,509	0.19%
2021/01/21	39	40.98	1.1	40.95	40.80	38	15,191	0.25%
2021/01/20	79.5	41.00	0	41.20	40.95	79.5	15,029	0.53%
2021/01/19	43	41.84	3	41.65	41.75	40	14,598	0.27%
2021/01/18	19.2	41.53	4	41.55	41.60	15.2	14,547	0.10%
2021/01/15	12.1	42.14	3	42.50	41.95	9.1	14,248	0.06%
2021/01/14	11.1	42.60	0	0.00	42.55	11.1	13,868	0.08%
2021/01/13	10	42.65	3	42.75	42.70	7	13,709	0.05%
2021/01/12	12	42.71	0	0.00	42.70	12	13,599	0.09%
2021/01/11	2.3	42.91	9.1	42.98	43.10	-6.8	13,516	-0.05%
2021/01/08	0	0.00	1	42.90	42.95	-1	13,435	-0.01%
2021/01/07	4	42.93	3	42.90	42.85	1	13,366	0.01%
2021/01/06	2	42.85	13	42.93	42.95	-11	13,172	-0.08%
2021/01/05	0	0.00	4	43.15	43.10	-4	13,036	-0.03%
2021/01/04	0	0.00	8	43.25	43.20	-8	12,974	-0.06%
2020/12/31	1	43.30	7	43.40	43.20	-6	12,933	-0.05%
2020/12/30	1	42.85	0	0.00	43.25	1	12,962	0.01%
2020/12/29	16	42.96	15.7	43.00	43.00	0.3	12,916	0.00%
2020/12/28	1	42.90	2	42.95	43.00	-1	12,907	-0.01%
2020/12/25	1	42.90	0	0.00	42.80	1	12,961	0.01%
2020/12/24	5	42.76	0	0.00	42.70	5	13,055	0.04%
2020/12/23	9	42.72	0	0.00	42.80	9	13,075	0.07%
2020/12/22	7	42.89	1	42.80	42.95	6	13,149	0.05%
2020/12/21	1	43.15	30	43.37	43.50	-29	13,438	-0.22%
2020/12/18	9	42.78	0	0.00	42.95	9	13,750	0.07%
2020/12/17	5	42.75	0	0.00	42.65	5	13,865	0.04%
2020/12/16	1	43.25	20	43.18	43.05	-19	13,782	-0.14%
2020/12/15	6	42.59	1	42.70	42.50	5	13,764	0.04%
2020/12/14	16	42.82	1	42.75	42.80	15	13,726	0.11%
2020/12/11	10	43.02	2	43.28	42.90	8	13,816	0.06%
2020/12/10	5	43.35	2	43.23	43.25	3	13,749	0.02%
2020/12/09	8	43.44	5.5	43.55	43.35	2.5	13,778	0.02%
2020/12/08	0	0.00	9.5	43.40	43.60	-9.5	13,772	-0.07%
2020/12/07	2	43.50	1	43.50	43.55	1	13,759	0.01%
2020/12/04	10	43.53	19	43.63	43.65	-9	13,838	-0.07%
2020/12/03	26	43.70	11	43.85	43.50	15	13,761	0.11%
2020/12/02	4.8	43.13	2	43.15	43.20	2.8	13,481	0.02%
2020/12/01	3	42.78	16	42.91	43.15	-13	13,676	-0.10%
2020/11/30	15	43.37	11	43.49	42.90	4	13,906	0.03%
2020/11/27	5	43.16	11	43.15	43.30	-6	13,694	-0.04%
2020/11/26	2	42.88	0.1	42.95	42.95	1.9	13,620	0.01%
2020/11/25	6	42.73	0	0.00	42.60	6	13,772	0.04%
2020/11/24	0	0.00	6	42.91	42.75	-6	13,849	-0.04%
2020/11/23	10	42.90	7	42.99	43.00	3	13,800	0.02%
2020/11/20	1	42.60	2	42.70	42.70	-1	13,790	-0.01%
2020/11/19	5	42.85	7	42.89	42.90	-2	13,775	-0.01%
2020/11/18	6	42.85	6	42.96	42.70	0	13,816	0.00%
2020/11/17	0	0.00	7	42.54	42.75	-7	13,854	-0.05%
2020/11/16	12	42.25	7	42.28	42.35	5	14,202	0.04%
2020/11/13	2.9	42.29	1.5	42.23	42.25	1.4	14,467	0.01%
2020/11/12	7	42.63	2	42.43	42.40	5	14,811	0.03%
2020/11/11	6	42.68	31.9	42.54	42.65	-25.9	14,831	-0.17%
2020/11/10	4	41.46	20	41.36	41.55	-16	14,766	-0.11%
2020/11/09	0.6	41.15	42	41.15	41.15	-41.4	14,981	-0.28%
2020/11/06	1	40.85	1	40.95	40.85	0	16,178	0.00%
2020/11/05	0	0.00	3.1	41.05	41.05	-3.1	16,546	-0.02%
2020/11/03	8	40.71	15	40.71	40.95	-7	17,212	-0.04%
2020/11/02	0	0.00	0.1	40.65	40.60	-0.1	17,662	0.00%
2020/10/30	0.5	40.60	1	40.50	40.55	-0.5	18,262	0.00%
2020/10/29	18	40.45	5	40.20	40.35	13	18,465	0.07%
2020/10/28	14	40.54	4.1	40.59	40.55	10	18,534	0.05%
2020/10/27	3	40.42	0	0.00	40.50	3	18,592	0.02%
2020/10/26	0.8	40.65	0	0.00	40.50	0.8	18,606	0.00%
2020/10/23	3	40.70	0	0.00	40.65	3	18,750	0.02%
2020/10/22	0.5	41.05	22	40.97	41.00	-21.5	18,943	-0.11%
2020/10/21	7	40.39	0	0.00	40.30	7	19,040	0.04%
2020/10/20	9	40.28	0	0.00	40.35	9	19,061	0.05%
2020/10/16	27.3	40.35	4	40.36	40.30	23.3	19,278	0.12%
2020/10/15	16	40.31	0	0.00	40.30	16	19,671	0.08%
2020/10/14	19	40.63	0	0.00	40.50	19	19,700	0.10%
2020/10/13	8	40.46	0	0.00	40.50	8	19,784	0.04%
2020/10/12	13	40.98	2	41.00	40.95	11	20,214	0.05%
2020/10/08	4	41.10	2	41.20	41.15	2	20,431	0.01%
2020/10/07	0.2	41.40	0	0.00	41.15	0.2	20,445	0.00%
2020/10/06	0	0.00	0.2	41.50	41.40	-0.2	20,441	0.00%
2020/10/05	20	41.09	0	0.00	41.00	20	20,601	0.10%
2020/09/30	0	0.00	2	41.55	41.40	-2	20,812	-0.01%
2020/09/29	1	41.50	7	41.46	41.20	-6	20,975	-0.03%
2020/09/28	5	40.81	1	40.95	40.95	4	21,043	0.02%
2020/09/25	8	40.46	1	40.70	40.55	7	21,224	0.03%
2020/09/24	21.7	40.21	0	0.00	40.05	21.7	21,293	0.10%
2020/09/23	64	41.16	105	40.95	41.00	-41	21,057	-0.19%	大賣/
2020/09/22	1	41.95	0	0.00	41.80	1	20,759	0.00%
2020/09/21	2	42.20	20.2	42.40	42.25	-18.2	20,638	-0.09%
2020/09/17	1	42.50	2	42.75	42.55	-1	20,727	0.00%
2020/09/16	1	42.75	0.3	42.90	42.85	0.7	20,772	0.00%
2020/09/14	3	42.40	0	0.00	42.95	3	20,963	0.01%
2020/09/11	2	42.25	0	0.00	42.30	2	20,893	0.01%
2020/09/10	0	0.00	15	42.40	42.45	-15	20,933	-0.07%
2020/09/09	1	42.45	6	42.48	42.55	-5	20,892	-0.02%
2020/09/08	2	42.75	3	42.80	42.70	-1	20,918	0.00%
2020/09/07	1	42.55	2	42.68	42.70	-1	21,054	0.00%
2020/09/04	12	42.20	0	0.00	42.20	12	21,101	0.06%
2020/09/03	24	42.70	2	42.80	42.70	22	21,075	0.10%
2020/09/02	27	42.85	7.2	42.39	42.65	19.8	20,913	0.09%
2020/09/01	19	42.69	0.2	43.00	42.75	18.8	20,813	0.09%
2020/08/31	12	43.27	0	0.00	42.90	12	20,717	0.06%
2020/08/28	8	43.33	6	43.34	43.50	2	20,610	0.01%
2020/08/26	4	44.01	0.1	44.15	44.10	3.9	20,707	0.02%
2020/08/25	1	44.10	2	44.30	44.10	-1	20,673	0.00%
2020/08/24	0	0.00	32	44.24	44.05	-32	21,049	-0.15%
2020/08/21	4	43.96	2	44.35	44.25	2	21,056	0.01%
2020/08/20	7	43.63	48.3	43.64	43.50	-41.3	20,862	-0.20%
2020/08/19	21	44.54	4	44.54	44.35	17	20,547	0.08%
2020/08/18	14	43.71	26	44.06	44.00	-12	20,240	-0.06%
2020/08/17	11	43.39	28	43.38	43.35	-17	19,928	-0.09%
2020/08/14	17	42.41	21	42.15	42.85	-4	19,825	-0.02%
2020/08/13	15	41.22	4.6	41.38	41.20	10.4	19,407	0.05%
2020/08/12	65	41.13	5	41.16	41.00	60	19,247	0.31%
2020/08/11	29	46.61	17.8	46.56	46.50	11.2	18,034	0.06%
2020/08/10	1	46.70	16	46.68	46.60	-15	17,645	-0.09%
2020/08/07	6	47.25	35	47.13	47.10	-29	17,455	-0.17%
2020/08/06	1	46.95	17	46.98	47.15	-16	17,219	-0.09%
2020/08/05	5	46.25	26.4	46.22	46.45	-21.4	16,833	-0.13%
2020/08/04	0	0.00	4	45.39	45.40	-4	16,369	-0.02%
2020/08/03	4	44.93	0	0.00	44.95	4	16,214	0.02%
2020/07/31	3	45.23	0	0.00	45.00	3	16,141	0.02%
2020/07/30	8.6	45.24	6.9	45.24	45.35	1.7	16,127	0.01%
2020/07/29	1	45.20	24	44.82	45.05	-23	16,204	-0.14%
2020/07/28	8	44.51	22.1	44.71	44.50	-14.1	16,213	-0.09%
2020/07/27	2	44.80	6	44.73	44.60	-4	16,216	-0.02%
2020/07/24	11	45.25	3.2	45.20	45.00	7.8	16,217	0.05%
2020/07/23	1	45.60	1	45.60	45.60	0	16,183	0.00%
2020/07/22	10	45.30	5	45.55	45.50	5	16,181	0.03%
2020/07/21	10	45.55	33	45.64	45.55	-23	16,060	-0.14%
2020/07/20	10	45.10	5.2	45.10	45.10	4.8	15,811	0.03%
2020/07/17	2	44.95	1	44.75	44.80	1	15,774	0.01%
2020/07/16	22	44.80	0	0.00	44.50	22	15,824	0.14%
2020/07/15	0.1	45.35	13.3	45.67	45.60	-13.2	15,384	-0.09%
2020/07/14	0	0.00	2	45.33	45.30	-2	15,181	-0.01%
2020/07/13	1	45.05	8	45.02	45.20	-7	15,199	-0.05%
2020/07/10	4	45.11	16	45.11	44.95	-12	15,301	-0.08%
2020/07/09	0	0.00	12	45.36	45.30	-12	15,268	-0.08%
2020/07/08	0	0.00	15	44.95	45.15	-15	15,002	-0.10%
2020/07/07	7	44.21	2	44.35	44.50	5	14,733	0.03%
2020/07/06	2.1	44.10	18.1	44.28	44.40	-16.1	14,649	-0.11%
2020/07/03	5	43.95	17	43.93	43.95	-12	14,624	-0.08%
2020/07/02	1	43.15	26	43.56	43.60	-25	14,576	-0.17%
2020/07/01	15.1	42.92	3	43.00	43.10	12.1	14,481	0.08%
2020/06/30	4	42.75	4	42.83	42.75	0	14,409	0.00%
2020/06/29	7	42.70	1	42.75	42.65	6	14,485	0.04%
2020/06/24	1	42.75	0	0.00	42.85	1	14,456	0.01%
2020/06/23	3	42.75	0	0.00	42.70	3	14,452	0.02%
2020/06/22	0	0.00	0.9	42.90	42.90	-0.9	14,506	-0.01%
2020/06/19	0	0.00	1	43.10	42.55	-1	14,595	-0.01%
2020/06/18	2	42.65	0	0.00	42.70	2	14,575	0.01%
2020/06/17	8	42.67	0	0.00	42.85	8	14,913	0.05%
2020/06/16	6	42.82	2	42.85	42.85	4	15,214	0.03%
2020/06/15	12	42.68	0	0.00	42.50	12	15,627	0.08%
2020/06/12	7	42.87	3	42.68	42.90	4	15,929	0.03%
2020/06/11	6	43.79	0	0.00	43.30	6	16,268	0.04%
2020/06/10	2	43.78	13	43.97	44.00	-11	16,336	-0.07%
2020/06/09	6	43.73	7	43.78	43.90	-1	16,626	-0.01%
2020/06/08	4	43.64	6	43.80	43.95	-2	16,884	-0.01%
2020/06/05	2	43.48	0	0.00	43.65	2	16,879	0.01%
2020/06/04	3	43.48	11	43.61	43.40	-8	17,038	-0.05%
2020/06/03	1	43.60	0	0.00	43.65	1	17,164	0.01%
2020/06/02	2	43.25	14	43.25	43.30	-12	17,071	-0.07%
2020/06/01	0	0.00	3	43.07	43.10	-3	17,036	-0.02%
2020/05/28	6.7	42.67	1	42.80	42.35	5.7	16,591	0.03%
2020/05/27	19	42.80	2	43.00	42.85	17	16,655	0.10%
2020/05/26	2	43.10	14	43.12	43.00	-12	16,717	-0.07%
2020/05/25	1	42.35	0	0.00	42.65	1	16,826	0.01%
2020/05/22	18	42.69	1	42.90	42.65	17	16,923	0.10%
2020/05/21	10	43.00	11	43.10	43.00	-1	16,923	-0.01%
2020/05/20	1	43.10	5	43.12	42.90	-4	16,891	-0.02%
2020/05/19	2	43.10	8	43.03	43.00	-6	16,886	-0.04%
2020/05/18	1	42.10	4	42.26	42.35	-3	16,725	-0.02%
2020/05/15	9	42.42	2	42.55	42.30	7	16,700	0.04%
2020/05/14	7	42.36	0	0.00	42.60	7	16,720	0.04%
2020/05/13	5	42.52	9	42.56	42.90	-4	16,615	-0.02%
2020/05/12	3	42.90	0	0.00	42.95	3	16,648	0.02%
2020/05/11	2	43.25	1.3	43.27	43.15	0.7	16,683	0.00%
2020/05/08	16	42.92	22	43.00	43.00	-6	16,728	-0.04%
2020/05/07	0	0.00	3	42.98	42.70	-3	16,749	-0.02%
2020/05/06	14	42.62	2.1	42.75	42.60	11.9	16,822	0.07%
2020/05/05	0	0.00	2	42.70	42.85	-2	16,875	-0.01%
2020/05/04	29	42.31	5	42.29	42.20	24	16,886	0.14%
2020/04/30	3	42.80	32	43.09	43.20	-29	16,928	-0.17%
2020/04/29	10	42.50	18.1	42.45	42.55	-8.1	16,995	-0.05%
2020/04/28	0	0.00	1	42.25	42.25	-1	17,208	-0.01%
2020/04/27	3	42.07	0	0.00	42.00	3	18,115	0.02%
2020/04/24	5	42.01	3	41.95	42.00	2	18,025	0.01%
2020/04/23	0	0.00	12	41.84	42.15	-12	18,025	-0.07%
2020/04/22	4	41.50	3	41.55	41.60	1	17,994	0.01%
2020/04/21	8	41.81	9	42.01	41.80	-1	18,175	-0.01%
2020/04/20	0	0.00	4.7	42.31	42.35	-4.7	18,223	-0.03%
2020/04/17	1.4	42.15	11	42.29	42.00	-9.6	18,450	-0.05%
2020/04/16	2	41.75	6	42.06	41.85	-4	18,435	-0.02%
2020/04/15	2.4	41.90	3	41.93	41.80	-0.6	18,514	0.00%
2020/04/14	0	0.00	21	41.65	41.65	-21	18,414	-0.11%
2020/04/13	0	0.00	1	41.10	40.80	-1	18,392	-0.01%
2020/04/10	1	40.95	4	40.83	41.00	-3	18,530	-0.02%
2020/04/09	27	40.78	10.2	40.55	40.55	16.8	18,714	0.09%
2020/04/08	0	0.00	20.1	41.00	41.00	-20.1	18,786	-0.11%
2020/04/07	8.2	39.71	13	39.80	39.95	-4.8	18,599	-0.03%
2020/04/06	15	39.03	0.1	39.25	39.05	14.9	18,657	0.08%
2020/04/01	4	39.08	4	39.10	39.00	0	18,611	0.00%
2020/03/31	5	39.10	7.2	39.28	39.50	-2.2	18,495	-0.01%
2020/03/30	5	38.26	7.1	39.15	39.15	-2.1	18,316	-0.01%
2020/03/27	23	39.14	4	39.04	38.95	19	18,246	0.10%
2020/03/26	8	39.07	10	39.07	38.60	-2	18,248	-0.01%
2020/03/25	11	39.10	16	39.07	38.80	-5	18,249	-0.03%
2020/03/24	3	38.53	12	38.34	38.25	-9	18,117	-0.05%
2020/03/23	18	35.76	8	36.62	36.10	10	17,961	0.06%
2020/03/20	31	36.08	13.5	36.13	36.95	17.5	17,655	0.10%
2020/03/19	17	34.26	27.2	34.47	33.60	-10.2	17,337	-0.06%
2020/03/18	46	37.01	20	36.81	36.00	26	17,069	0.15%
2020/03/17	28	37.80	0.1	37.70	37.60	27.9	16,688	0.17%
2020/03/16	39	39.33	130	39.59	38.85	-91	16,138	-0.56%	大賣/
2020/03/13	10	39.10	12	39.21	40.25	-2	15,911	-0.01%
2020/03/12	18	40.93	6	41.14	40.75	12	15,439	0.08%
2020/03/11	2	41.83	9	42.11	41.80	-7	15,048	-0.05%
2020/03/10	7.7	41.29	1	41.60	41.60	6.7	14,955	0.04%
2020/03/09	21	41.94	5.1	42.23	41.85	15.9	14,818	0.11%
2020/03/06	4	42.69	0	0.00	42.85	4	14,613	0.03%
2020/03/05	0	0.00	9	43.12	43.30	-9	14,608	-0.06%
2020/03/04	1	42.70	7	42.90	42.85	-6	14,772	-0.04%
2020/03/03	6	42.71	11	42.77	42.65	-5	14,783	-0.03%
2020/03/02	5	41.40	16	42.45	42.25	-11	14,678	-0.07%
2020/02/27	1	42.25	10	42.20	42.25	-9	14,824	-0.06%
2020/02/26	1	42.30	0	0.00	42.20	1	14,772	0.01%
2020/02/25	4	42.36	10	42.35	42.70	-6	14,628	-0.04%
2020/02/24	4	42.89	27	43.00	43.00	-23	14,574	-0.16%
2020/02/21	1	43.25	1	43.15	43.25	0	14,887	0.00%
2020/02/20	4	43.25	13	43.62	43.15	-9	15,079	-0.06%
2020/02/19	2	43.10	16	43.23	43.40	-14	15,251	-0.09%
2020/02/18	0	0.00	20	43.06	43.05	-20	15,442	-0.13%
2020/02/17	11.1	42.88	1	43.05	43.00	10.1	15,522	0.07%
2020/02/14	0	0.00	13.6	43.30	43.20	-13.6	15,690	-0.09%
2020/02/13	107	43.14	21	43.09	43.15	86	15,652	0.55%	大買/
2020/02/12	1	42.80	2.1	42.75	42.80	-1.1	15,560	-0.01%
2020/02/11	4	42.80	9	42.77	42.60	-5	15,533	-0.03%
2020/02/10	3	41.97	12	42.49	42.40	-9	15,477	-0.06%
2020/02/07	7	42.29	30	42.53	42.50	-23	15,428	-0.15%
2020/02/06	1.1	43.00	21	42.94	43.00	-19.9	15,478	-0.13%
2020/02/05	2	42.00	23.7	42.53	42.35	-21.7	15,557	-0.14%
2020/02/04	12	41.76	11	42.43	42.40	1	15,460	0.01%
2020/02/03	16	41.03	9	41.10	41.55	7	15,348	0.05%
2020/01/31	11.1	42.14	44.1	42.13	42.05	-33	15,299	-0.22%
2020/01/30	34	42.40	39.2	42.62	41.85	-5.2	15,164	-0.03%
2020/01/20	0.1	44.80	1.1	44.89	44.95	-1	14,282	-0.01%
2020/01/17	0	0.00	2	44.77	44.90	-2	14,487	-0.01%
2020/01/16	3	44.47	14	44.69	44.75	-11	14,575	-0.08%
2020/01/15	12	44.53	16	44.58	44.55	-4	14,636	-0.03%
2020/01/14	0.1	44.30	51	44.50	44.55	-50.9	14,537	-0.35%
2020/01/13	3	44.08	51	44.14	44.25	-48	14,595	-0.33%
2020/01/10	1	43.45	1.1	43.40	43.50	-0.1	15,006	0.00%
2020/01/09	13	43.43	1	43.40	43.45	12	15,008	0.08%
2020/01/08	0	0.00	5	43.37	43.40	-5	14,943	-0.03%
2020/01/07	0	0.00	27	43.51	43.60	-27	14,877	-0.18%
2020/01/06	14	43.49	13	43.47	43.45	1	14,973	0.01%
2020/01/03	2	43.88	11	43.94	43.95	-9	14,911	-0.06%
2020/01/02	2	44.10	45.4	44.07	44.10	-43.4	14,838	-0.29%
2019/12/30	4	43.63	10	43.69	43.65	-6	14,673	-0.04%
2019/12/27	0	0.00	14	43.19	43.25	-14	14,540	-0.10%
2019/12/26	7	43.00	2	43.00	43.05	5	14,635	0.03%
2019/12/25	0	0.00	7	43.15	43.10	-7	14,801	-0.05%
2019/12/24	0	0.00	10	43.22	43.15	-10	14,907	-0.07%
2019/12/23	1	43.00	14	43.13	43.25	-13	14,952	-0.09%
2019/12/20	9	42.86	6	42.97	42.95	3	14,978	0.02%
2019/12/19	3	42.87	20	42.93	43.00	-17	14,997	-0.11%
2019/12/18	0.9	42.80	0	0.00	43.00	0.9	15,064	0.01%
2019/12/17	3	42.80	3	42.80	42.95	0	15,039	0.00%
2019/12/16	1	42.80	11	42.82	42.80	-10	14,936	-0.07%
2019/12/13	0	0.00	65	42.65	42.55	-65	14,945	-0.44%
2019/12/12	3	42.35	3	42.30	42.30	0	14,920	0.00%
2019/12/11	0	0.00	17	42.16	42.15	-17	14,985	-0.11%
2019/12/10	15	42.05	2	42.15	42.10	13	15,068	0.09%
2019/12/09	0	0.00	3	42.02	42.05	-3	15,165	-0.02%
2019/12/06	0.4	41.75	2	41.75	41.75	-1.6	15,175	-0.01%
2019/12/05	2	41.65	2	41.70	41.65	0	15,354	0.00%
2019/12/03	0	0.00	2	41.75	41.85	-2	15,733	-0.01%
2019/12/02	1	41.30	0	0.00	41.35	1	15,733	0.01%
2019/11/29	8	41.51	5	41.55	41.40	3	15,719	0.02%
2019/11/28	0	0.00	3	42.00	42.00	-3	15,662	-0.02%
2019/11/27	5	41.79	1	41.95	41.95	4	15,837	0.03%
2019/11/26	32	41.99	1.4	42.13	41.80	30.6	15,863	0.19%
2019/11/22	2	42.05	11	42.27	42.10	-9	15,556	-0.06%
2019/11/21	4	42.28	7	42.31	42.35	-3	15,639	-0.02%
2019/11/20	13	42.65	31.1	42.47	42.65	-18.1	15,535	-0.12%
2019/11/19	4	41.79	12	41.83	42.10	-8	15,188	-0.05%
2019/11/18	16	42.03	6	42.01	42.10	10	15,006	0.07%
2019/11/15	17	41.49	1	41.35	41.70	16	14,790	0.11%
2019/11/14	14	41.12	1	41.15	41.15	13	14,612	0.09%
2019/11/13	45	41.06	5	41.18	41.00	40	14,577	0.27%
2019/11/12	0	0.00	1	40.60	40.65	-1	14,491	-0.01%
2019/11/11	0	0.00	6	40.61	40.35	-6	14,806	-0.04%
2019/11/08	5	40.95	0.7	40.90	40.90	4.3	15,386	0.03%
2019/11/06	1	40.85	2	40.88	40.80	-1	16,088	-0.01%
2019/11/05	7	40.71	1	40.60	40.90	6	16,203	0.04%
2019/11/04	10	41.03	0	0.00	40.95	10	16,285	0.06%
2019/11/01	11	40.50	1	40.45	40.55	10	16,295	0.06%
2019/10/31	1	40.40	0	0.00	40.45	1	16,600	0.01%
2019/10/30	8	40.29	4	40.30	40.35	4	16,869	0.02%
2019/10/29	22	40.48	9	40.61	40.65	13	16,765	0.08%
2019/10/28	0	40.75	5	40.75	40.75	-5	16,612	-0.03%
2019/10/25	11	40.75	2.7	40.87	40.85	8.3	16,652	0.05%
2019/10/24	11	40.95	0.1	41.00	41.00	10.9	16,478	0.07%
2019/10/23	2	40.90	2	40.88	40.95	0	16,533	0.00%
2019/10/22	3	41.13	13	41.21	41.40	-10	16,532	-0.06%
2019/10/21	26	41.58	7	41.52	41.50	19	16,453	0.12%
2019/10/18	7	40.88	73.1	40.84	40.95	-66.1	16,356	-0.40%
2019/10/17	0	0.00	8.8	40.00	40.10	-8.8	15,849	-0.06%
2019/10/16	5	39.95	3	40.10	40.00	2	15,811	0.01%
2019/10/15	1	39.95	10	39.90	40.00	-9	15,916	-0.06%
2019/10/14	0.1	39.90	0	0.00	39.95	0.1	16,255	0.00%
2019/10/09	8	39.58	4	39.70	39.50	4	16,418	0.02%
2019/10/08	2	39.70	1	39.75	39.75	1	16,714	0.01%
2019/10/07	0	0.00	1.1	39.26	39.30	-1.1	17,140	-0.01%
2019/10/04	11	39.00	0	0.00	38.90	11	17,320	0.06%
2019/10/03	62	38.97	2	39.10	39.00	60	17,304	0.35%
2019/10/02	0	0.00	1	39.40	39.25	-1	17,315	-0.01%
2019/10/01	5	39.65	1	39.55	39.65	4	17,356	0.02%
2019/09/27	5	39.75	3	39.80	39.65	2	17,381	0.01%
2019/09/26	2	39.78	10	39.77	39.90	-8	17,415	-0.05%
2019/09/25	2.4	39.68	2	39.60	39.60	0.4	17,535	0.00%
2019/09/24	1	39.80	1	39.80	39.80	0	17,583	0.00%
2019/09/23	7	39.82	1	40.00	39.75	6	17,507	0.03%
2019/09/20	2	39.65	1	40.20	40.20	1	17,563	0.01%
2019/09/19	3	39.80	0	0.00	39.80	3	17,483	0.02%
2019/09/18	1	39.80	1.1	40.00	39.80	-0.1	17,574	0.00%
2019/09/17	19	39.52	1	39.55	39.50	18	17,619	0.10%
2019/09/16	17.7	40.15	20.1	40.13	40.10	-2.5	17,629	-0.01%
2019/09/12	4	40.01	5	40.07	40.05	-1	17,599	-0.01%
2019/09/11	7.1	39.81	0	0.00	40.00	7.1	17,752	0.04%
2019/09/10	0	0.00	11	39.95	39.95	-11	17,949	-0.06%
2019/09/09	14	39.95	14	40.02	40.00	0	18,140	0.00%
2019/09/06	11	39.35	19	39.82	39.85	-8	18,038	-0.04%
2019/09/05	4	38.81	8	38.89	39.00	-4	17,798	-0.02%
2019/09/04	11	38.44	0	0.00	38.45	11	17,818	0.06%
2019/09/03	5	38.40	20	38.36	38.35	-15	17,972	-0.08%
2019/09/02	11	38.15	1	38.35	38.25	10	18,146	0.06%
2019/08/30	10	38.09	13	38.10	38.45	-3	18,113	-0.02%
2019/08/29	4	37.55	0	0.00	37.80	4	18,035	0.02%
2019/08/28	1	37.55	0	0.00	37.70	1	18,261	0.01%
2019/08/27	11	37.66	3	37.53	37.65	8	18,435	0.04%
2019/08/26	21	37.62	0	0.00	37.70	21	18,481	0.11%
2019/08/23	6	37.88	10	37.90	38.20	-4	18,473	-0.02%
2019/08/22	16	37.90	0	0.00	37.85	16	18,541	0.09%
2019/08/21	10	38.01	1	38.00	37.95	9	18,734	0.05%
2019/08/20	20	38.25	0	0.00	38.15	20	18,731	0.11%
2019/08/19	5	38.21	11	38.05	38.10	-6	18,777	-0.03%
2019/08/16	20	38.08	3	37.93	37.95	17	18,796	0.09%
2019/08/15	16	37.97	9	37.92	38.00	7	18,773	0.04%
2019/08/14	13	37.93	11	38.02	38.30	2	18,819	0.01%
2019/08/13	21	37.30	11	37.72	37.25	10	18,656	0.05%
2019/08/12	31	43.96	17	43.98	43.95	14	18,080	0.08%
2019/08/08	19.6	44.03	2	44.03	43.90	17.6	17,741	0.10%
2019/08/07	4	43.50	0	0.00	43.35	4	17,601	0.02%
2019/08/06	8	43.09	2	43.00	43.30	6	17,750	0.03%
2019/08/05	9	43.49	52	43.55	43.55	-43	17,728	-0.24%
2019/08/02	23	43.72	12	43.72	43.55	11	17,716	0.06%
2019/08/01	25	44.26	2	44.05	44.05	23	17,596	0.13%
2019/07/30	1	44.90	0	0.00	44.80	1	17,651	0.01%
2019/07/29	1	44.80	6	44.92	44.85	-5	17,948	-0.03%
2019/07/26	2	44.38	19	44.40	44.65	-17	18,163	-0.09%
2019/07/25	6	44.38	21	44.56	44.30	-15	18,228	-0.08%
2019/07/24	22	44.83	20	44.90	44.80	2	18,091	0.01%
2019/07/23	10	44.80	17	44.92	45.05	-7	18,053	-0.04%
2019/07/22	7	44.94	4	44.93	44.90	3	18,025	0.02%
2019/07/19	23	44.62	6	44.63	44.80	17	17,949	0.09%
2019/07/18	0	0.00	3	44.60	44.60	-3	17,921	-0.02%
2019/07/17	4	44.59	9	44.62	44.70	-5	18,132	-0.03%
2019/07/16	5	44.33	9	44.60	44.75	-4	18,306	-0.02%
2019/07/15	23	43.98	1	43.90	44.05	22	18,126	0.12%
2019/07/12	9	44.37	0	0.00	44.35	9	18,091	0.05%
2019/07/11	87	45.03	17	45.08	44.80	70	18,028	0.39%
2019/07/10	43	46.05	16.3	45.96	45.85	26.7	17,637	0.15%
2019/07/09	4	46.10	6	46.05	46.00	-2	17,645	-0.01%
2019/07/08	2	46.15	1	46.15	46.20	1	17,825	0.01%
2019/07/05	5	46.05	5	45.90	46.15	0	17,949	0.00%
2019/07/04	18	45.82	1	45.85	45.90	17	18,032	0.09%
2019/07/03	6	46.17	13	46.31	46.25	-7	18,223	-0.04%
2019/07/02	7	46.19	6	46.37	46.35	1	18,452	0.01%
2019/07/01	3	46.10	7	46.18	46.15	-4	18,483	-0.02%
2019/06/28	11	45.93	7	45.94	46.05	4	18,562	0.02%
2019/06/27	7	45.80	5	45.77	45.95	2	18,801	0.01%
2019/06/25	0	0.00	22	45.58	45.60	-22	19,323	-0.11%
2019/06/24	0	0.00	3	45.25	45.60	-3	19,560	-0.02%
2019/06/21	1	45.25	6	45.25	45.15	-5	19,765	-0.03%
2019/06/19	2	45.23	26	45.25	45.30	-24	20,682	-0.12%
2019/06/18	4	45.18	52	45.18	45.20	-48	20,639	-0.23%
2019/06/17	6	44.61	26	44.25	44.70	-20	20,457	-0.10%
2019/06/14	2	43.90	6	43.96	43.95	-4	20,318	-0.02%
2019/06/13	5	43.90	2	43.80	43.85	3	20,846	0.01%
2019/06/12	1	43.70	2	43.85	43.75	-1	20,917	0.00%
2019/06/11	7	43.83	0	0.00	44.00	7	20,838	0.03%
2019/06/10	2	43.80	3	43.55	43.85	-1	20,740	0.00%
2019/06/06	2	42.88	7	42.91	43.15	-5	20,602	-0.02%
2019/06/05	5	43.04	0	0.00	43.00	5	20,525	0.02%
2019/06/04	2	43.50	16	43.75	43.10	-14	20,408	-0.07%
2019/06/03	3	43.30	7	43.05	43.40	-4	20,223	-0.02%
2019/05/31	1	42.80	11.4	42.79	42.90	-10.4	20,045	-0.05%
2019/05/30	2	42.60	2	42.45	42.80	0	19,910	0.00%
2019/05/29	4	42.29	1	42.35	42.50	3	19,853	0.02%
2019/05/28	53	42.37	0	0.00	42.30	53	19,894	0.27%
2019/05/27	6	42.62	3	42.50	42.40	3	19,814	0.02%
2019/05/24	9	42.51	7	42.29	42.35	2	19,902	0.01%
2019/05/23	14	42.52	23	42.45	42.35	-9	19,954	-0.05%
2019/05/22	6	42.82	5	42.70	42.70	1	20,360	0.00%
2019/05/21	34	42.75	1	42.75	42.85	33	20,460	0.16%
2019/05/20	10	42.30	2	42.55	42.35	8	20,442	0.04%
2019/05/17	4	42.21	45	42.26	42.25	-41	20,401	-0.20%
2019/05/16	16	41.98	1	41.95	42.00	15	20,412	0.07%
2019/05/15	0	0.00	45	41.81	41.75	-45	20,302	-0.22%
2019/05/14	25	41.52	148	41.55	41.55	-123	20,272	-0.61%	大賣/鉅額交易
2019/05/13	7	42.46	0	0.00	42.00	7	19,984	0.04%
2019/05/10	12	42.68	34	42.61	42.50	-22	19,903	-0.11%
2019/05/09	1.1	42.65	1	42.80	42.50	0.1	19,795	0.00%
2019/05/08	8	43.01	2	42.45	43.00	6	19,622	0.03%
2019/05/07	10	42.93	3	42.80	42.90	7	19,430	0.04%
2019/05/06	7	42.31	4	42.45	42.30	3	19,257	0.02%
2019/05/03	2	42.73	16.2	42.49	42.85	-14.2	18,942	-0.07%
2019/05/02	2	42.30	38	42.15	42.20	-36	18,615	-0.19%
2019/04/30	3.4	42.01	2	42.15	42.00	1.4	18,472	0.01%
2019/04/29	59	41.96	20.8	42.02	42.10	38.2	18,476	0.21%
2019/04/26	0	0.00	1	41.65	41.75	-1	18,369	-0.01%
2019/04/25	0	0.00	1	41.80	41.80	-1	18,375	-0.01%
2019/04/24	1	41.40	1	41.55	41.55	0	18,358	0.00%
2019/04/23	16	40.81	1	41.10	41.60	15	18,316	0.08%
2019/04/22	10	41.20	1	41.05	41.00	9	18,243	0.05%
2019/04/19	2.9	41.67	22	41.63	41.70	-19.1	17,929	-0.11%
2019/04/18	12	41.92	17	41.44	41.60	-5	17,806	-0.03%
2019/04/17	5	42.08	0	0.00	41.95	5	17,616	0.03%
2019/04/16	12	42.35	0	0.00	42.30	12	17,377	0.07%
2019/04/15	3	42.25	15	42.35	42.50	-12	17,356	-0.07%
2019/04/12	3	41.98	5	42.15	42.00	-2	17,209	-0.01%
2019/04/11	287	42.34	13	42.32	42.05	274	17,030	1.61%	大買/鉅額交易
2019/04/10	2	42.15	1	41.95	42.00	1	16,791	0.01%
2019/04/09	19	42.33	5.1	42.22	42.15	13.9	16,545	0.08%
2019/04/08	36	42.05	6.3	42.18	42.30	29.7	16,200	0.18%
2019/04/03	17	41.61	7.1	41.59	41.70	9.9	15,817	0.06%
2019/04/02	29	41.51	16.4	41.53	41.40	12.6	15,641	0.08%
2019/04/01	17	41.41	34	41.43	41.35	-17	15,380	-0.11%
2019/03/29	7	41.32	2	41.30	41.25	5	14,937	0.03%
2019/03/28	27	41.12	1	41.10	41.00	26	14,770	0.18%
2019/03/27	40	40.60	4	40.64	40.55	36	14,397	0.25%
2019/03/26	14	40.34	3.1	40.45	40.45	10.9	14,149	0.08%
2019/03/25	91.9	40.25	80.1	40.18	40.50	11.8	13,906	0.09%
2019/03/22	13	38.60	5	38.85	38.70	8	12,921	0.06%
2019/03/21	0	0.00	6	38.68	38.85	-6	12,975	-0.05%
2019/03/20	12	38.05	0	0.00	38.05	12	12,847	0.09%
2019/03/19	16	38.10	11	38.19	38.10	5	12,820	0.04%
2019/03/18	24	37.89	1	37.80	37.80	23	12,718	0.18%
2019/03/15	6	38.67	1	38.70	38.65	5	12,123	0.04%
2019/03/14	1	38.45	6	38.54	38.60	-5	12,005	-0.04%
2019/03/13	1	38.50	5	38.40	38.50	-4	12,137	-0.03%
2019/03/12	3	38.23	1	38.45	38.40	2	12,190	0.02%
2019/03/11	7	37.99	0	0.00	37.85	7	12,358	0.06%
2019/03/08	6	37.93	0	0.00	38.00	6	12,634	0.05%
2019/03/07	27	38.20	2	38.25	38.00	25	12,816	0.20%
2019/03/06	0	38.25	0	0.00	38.25	0	12,966	0.00%
2019/03/05	11	38.00	0	0.00	38.00	11	13,299	0.08%
2019/03/04	6	38.19	0	0.00	38.20	6	14,411	0.04%
2019/02/27	3	38.23	4	38.30	38.40	-1	14,337	-0.01%
2019/02/26	5	38.33	0	0.00	38.20	5	14,246	0.04%
2019/02/25	5	38.51	0	0.00	38.45	5	14,362	0.03%
2019/02/22	16	38.77	0	0.00	38.70	16	14,472	0.11%
2019/02/21	1	38.45	27	39.04	39.30	-26	14,492	-0.18%
2019/02/20	0	0.00	12	37.81	37.85	-12	14,013	-0.09%
2019/02/19	0	0.00	7	37.50	37.55	-7	13,849	-0.05%
2019/02/18	7	36.97	26	37.23	36.90	-19	13,696	-0.14%
2019/02/15	3	37.00	0	0.00	37.45	3	13,766	0.02%
2019/02/14	10	37.65	0	0.00	37.50	10	13,833	0.07%
2019/02/13	3	37.65	21	37.65	37.65	-18	13,710	-0.13%
2019/02/12	16	37.75	1	37.80	37.70	15	13,617	0.11%
2019/02/11	2	37.75	10	37.55	37.65	-8	13,612	-0.06%
2019/01/30	6.1	37.13	20	37.30	37.35	-13.9	13,468	-0.10%
2019/01/29	6	36.98	0	0.00	37.10	6	13,530	0.04%
2019/01/28	0.1	37.00	1.1	36.91	37.00	-1	13,669	-0.01%
2019/01/25	1	36.30	1	36.60	36.60	0	13,691	0.00%
2019/01/24	32	36.35	2	36.35	36.40	30	13,820	0.22%
2019/01/22	1	36.25	1	36.20	36.25	0	14,159	0.00%
2019/01/21	0	0.00	10	36.25	36.25	-10	14,309	-0.07%
2019/01/18	0	0.00	2	35.85	36.00	-2	14,490	-0.01%
2019/01/17	1	35.45	0	0.00	35.45	1	14,775	0.01%
2019/01/16	0	0.00	1	35.65	35.60	-1	15,381	-0.01%
2019/01/15	0	0.00	1	35.60	35.70	-1	15,547	-0.01%
2019/01/14	4	35.58	0	0.00	35.60	4	15,440	0.03%
2019/01/10	0	0.00	7	36.61	36.55	-7	15,388	-0.05%
2019/01/09	0	0.00	2	36.20	36.35	-2	15,371	-0.01%
2019/01/08	0	0.00	2	35.90	35.55	-2	15,314	-0.01%
2019/01/07	0	0.00	17.4	36.07	36.00	-17.4	15,385	-0.11%
2019/01/04	2	35.28	1	35.50	35.45	1	15,411	0.01%
2019/01/03	4	35.30	0	0.00	35.15	4	15,897	0.03%
2019/01/02	1	35.50	1	35.90	35.50	0	15,978	0.00%
2018/12/28	3	35.50	2	35.50	35.60	1	16,040	0.01%
2018/12/27	9	35.67	2	35.70	35.40	7	16,117	0.04%
2018/12/26	0	0.00	1	35.75	35.40	-1	16,203	-0.01%
2018/12/25	2	35.05	2	35.60	35.85	0	16,296	0.00%
2018/12/24	3	35.90	1	35.85	35.80	2	16,416	0.01%
2018/12/22	2	35.45	0	0.00	35.45	2	16,528	0.01%
2018/12/21	1	35.40	2	35.43	35.40	-1	16,971	-0.01%
2018/12/20	4	35.91	4	35.70	35.40	0	16,974	0.00%
2018/12/19	4	35.79	15	35.98	36.00	-11	16,914	-0.07%
2018/12/18	0	0.00	7	35.85	35.65	-7	16,943	-0.04%
2018/12/17	0	0.00	17	36.04	36.00	-17	17,319	-0.10%
2018/12/14	0	0.00	20	35.54	35.75	-20	17,273	-0.12%
2018/12/13	2	35.00	15	35.10	35.50	-13	17,362	-0.07%
2018/12/12	5	34.85	0	0.00	34.95	5	17,290	0.03%
2018/12/11	5	35.00	9	35.11	34.80	-4	17,234	-0.02%
2018/12/10	4	34.79	0	0.00	34.75	4	17,308	0.02%
2018/12/07	10	35.15	1	35.30	35.05	9	17,487	0.05%
2018/12/06	31	34.66	0.1	34.80	34.65	30.9	17,576	0.18%
2018/12/05	7	34.85	2	35.03	34.85	5	17,823	0.03%
2018/12/04	12	35.11	2	35.63	35.05	10	18,345	0.05%
2018/12/03	16	35.88	84	35.73	35.85	-68	18,146	-0.37%
2018/11/30	6.4	34.52	6	34.45	34.50	0.4	17,903	0.00%
2018/11/29	2	34.05	4	34.43	34.05	-2	17,779	-0.01%
2018/11/28	11	33.78	5	33.87	34.05	6	17,765	0.03%
2018/11/27	52	33.29	10	33.49	33.50	42	17,583	0.24%
2018/11/26	5	35.25	1	35.40	35.35	4	16,748	0.02%
2018/11/23	63	34.61	0	0.00	34.70	63	17,213	0.37%
2018/11/22	15	34.97	0	0.00	34.85	15	17,290	0.09%
2018/11/21	4	35.79	0	0.00	35.70	4	17,165	0.02%
2018/11/20	0	0.00	5.1	36.54	36.65	-5.1	17,025	-0.03%
2018/11/19	0	0.00	1	36.60	36.50	-1	17,037	-0.01%
2018/11/16	0	0.00	1	36.35	36.45	-1	17,140	-0.01%
2018/11/15	5	36.05	0	0.00	36.15	5	17,325	0.03%
2018/11/14	3.1	36.42	3	36.62	36.35	0.1	17,409	0.00%
2018/11/13	2	35.55	27	35.41	36.40	-25	17,458	-0.14%
2018/11/12	0	0.00	2	35.48	35.60	-2	17,488	-0.01%
2018/11/09	3	35.00	0	0.00	34.90	3	17,688	0.02%
2018/11/08	1	35.30	0	0.00	35.50	1	18,029	0.01%
2018/11/07	4	35.48	1	35.60	35.50	3	18,509	0.02%
2018/11/06	4	35.03	1	34.95	35.10	3	19,646	0.02%
2018/11/05	27.1	35.56	0	0.00	35.35	27.1	19,895	0.14%
2018/11/02	16	36.30	1.1	36.26	36.45	15	20,127	0.07%
2018/11/01	5	34.93	9	35.38	35.65	-4	20,426	-0.02%
2018/10/31	10.1	34.55	3	34.78	34.70	7.1	20,564	0.03%
2018/10/30	1	34.05	7	34.19	34.10	-6	20,695	-0.03%
2018/10/29	6	33.79	1	33.65	33.90	5	20,980	0.02%
2018/10/26	23	33.79	5	33.31	33.50	18	21,504	0.08%
2018/10/25	8	33.16	6	33.82	34.00	2	22,325	0.01%
2018/10/24	26	33.92	4	34.21	34.15	22	23,157	0.10%
2018/10/23	24	36.52	1	36.00	36.00	23	22,836	0.10%
2018/10/22	2	37.53	0	0.00	37.55	2	23,078	0.01%
2018/10/19	17	37.13	0	0.00	37.25	17	24,086	0.07%
2018/10/18	1	38.05	0	0.00	38.00	1	24,280	0.00%
2018/10/16	4	37.96	0	0.00	38.20	4	25,323	0.02%
2018/10/15	0	0.00	1.5	38.53	38.50	-1.5	25,455	-0.01%
2018/10/12	12	37.45	16	37.91	39.00	-4	25,600	-0.02%
2018/10/11	18	37.46	0	0.00	37.60	18	25,654	0.07%
2018/10/09	1	40.25	0	0.00	40.05	1	25,282	0.00%
2018/10/05	4	39.71	0	0.00	39.70	4	25,579	0.02%
2018/10/03	1	40.35	0	0.00	40.20	1	25,833	0.00%
2018/10/02	3	40.22	1	40.25	40.30	2	26,052	0.01%
2018/10/01	32	40.93	2	41.80	41.05	30	26,235	0.11%
2018/09/28	1	41.00	6	41.45	41.10	-5	26,430	-0.02%
2018/09/27	5	39.94	12.2	40.25	40.25	-7.2	26,273	-0.03%
2018/09/26	1	40.10	0	0.00	39.90	1	26,482	0.00%
2018/09/25	20	40.50	1	40.30	40.20	19	26,920	0.07%
2018/09/21	2	40.80	6	40.86	40.40	-4	27,049	-0.01%
2018/09/19	0	0.00	1	40.60	40.15	-1	26,972	0.00%
2018/09/18	0	0.00	1	39.75	39.70	-1	27,031	0.00%
2018/09/14	0	0.00	16	39.35	39.65	-16	27,256	-0.06%
2018/09/13	14	39.26	3	39.18	39.10	11	27,301	0.04%
2018/09/12	17.3	38.10	2	38.23	38.55	15.3	27,171	0.06%
2018/09/11	12	37.54	5	38.37	38.00	7	27,244	0.03%
2018/09/10	52	38.64	3	37.72	37.95	49	27,027	0.18%
2018/09/07	1	41.30	6.3	41.35	41.30	-5.3	26,616	-0.02%
2018/09/06	5	41.70	2	41.70	41.80	3	26,592	0.01%
2018/09/05	5	41.55	2	41.75	41.55	3	26,581	0.01%
2018/09/04	1	41.35	2	41.85	42.10	-1	26,593	0.00%
2018/09/03	3	41.43	0.3	41.35	41.35	2.7	26,409	0.01%
2018/08/31	2	41.68	25	41.60	42.35	-23	26,343	-0.09%
2018/08/30	14	41.96	2	42.55	42.00	12	26,050	0.05%
2018/08/29	1	43.35	10	43.35	43.40	-9	25,625	-0.04%
2018/08/28	0	0.00	27.1	43.38	43.30	-27.1	25,698	-0.11%
2018/08/27	1	42.95	2	43.40	43.30	-1	25,815	0.00%
2018/08/24	1	43.05	1.7	42.78	42.80	-0.7	25,756	0.00%
2018/08/22	17	43.01	0	0.00	42.95	17	26,075	0.07%
2018/08/21	1	42.00	11	42.67	42.90	-10	26,120	-0.04%
2018/08/20	0	0.00	1	42.50	42.00	-1	26,216	0.00%
2018/08/17	9	42.47	13	42.73	42.05	-4	26,177	-0.02%
2018/08/16	15	41.77	6	41.73	42.00	9	26,134	0.03%
2018/08/15	9	42.79	1	43.30	42.35	8	26,225	0.03%
2018/08/14	13	43.11	22	42.97	43.30	-9	25,975	-0.03%
2018/08/13	20	42.69	36	42.53	42.15	-16	25,677	-0.06%
2018/08/10	1	41.30	39.1	41.34	41.50	-38.1	24,798	-0.15%
2018/08/09	3	40.53	0	0.00	40.50	3	24,741	0.01%
2018/08/08	20	40.60	2	40.80	40.60	18	25,207	0.07%
2018/08/07	3	40.20	0	0.00	40.15	3	25,092	0.01%
2018/08/06	1	40.40	0	0.00	40.35	1	25,024	0.00%
2018/08/03	1	40.90	1	41.05	40.45	0	24,795	0.00%
2018/08/02	11	40.58	0.2	41.00	40.60	10.8	24,490	0.04%
2018/08/01	5	40.66	23	40.60	41.05	-18	23,866	-0.08%
2018/07/31	31	39.58	0	0.00	39.35	31	22,946	0.14%
2018/07/30	3	41.07	3	41.15	40.70	0	22,017	0.00%
2018/07/27	12	40.93	5	41.09	40.30	7	21,668	0.03%
2018/07/26	24	40.72	26.2	41.08	40.50	-2.2	21,333	-0.01%
2018/07/25	15.2	45.01	1	45.00	45.10	14.2	20,460	0.07%
2018/07/24	4.2	43.58	38	44.23	45.50	-33.8	20,173	-0.17%
2018/07/23	0	0.00	2	42.65	42.65	-2	19,368	-0.01%
2018/07/19	1	42.75	6	42.70	42.75	-5	19,164	-0.03%
2018/07/18	27	42.33	1	42.50	42.25	26	19,412	0.13%
2018/07/17	35	42.16	0	0.00	42.15	35	19,164	0.18%
2018/07/16	14	42.52	0	0.00	42.50	14	19,102	0.07%
2018/07/13	0	0.00	66	43.47	43.50	-66	19,058	-0.35%
2018/07/11	6	42.16	0	0.00	42.15	6	18,533	0.03%
2018/07/10	2	43.10	5	43.25	43.25	-3	18,222	-0.02%
2018/07/09	0	0.00	27.1	42.53	42.75	-27.1	17,897	-0.15%
2018/07/06	18	41.64	0	0.00	41.60	18	17,544	0.10%
2018/07/05	0	0.00	5	42.35	42.05	-5	17,264	-0.03%
2018/07/03	33	42.06	2	42.40	42.75	31	16,918	0.18%
2018/07/02	0	0.00	20	41.60	41.85	-20	16,442	-0.12%
2018/06/29	23	42.13	0	0.00	42.35	23	16,147	0.14%
2018/06/28	5	42.35	0	0.00	42.40	5	15,725	0.03%
2018/06/27	12	42.87	0	0.00	43.00	12	15,500	0.08%
2018/06/26	5	44.20	0	0.00	43.70	5	15,155	0.03%
2018/06/25	5	44.10	5	44.65	44.70	0	14,905	0.00%
2018/06/22	5	44.30	9	44.94	44.60	-4	14,764	-0.03%
2018/06/20	2	44.70	10	43.50	44.75	-8	14,521	-0.06%
2018/06/19	24	43.93	0	0.00	43.85	24	14,290	0.17%
2018/06/15	0	0.00	3	44.95	45.25	-3	13,991	-0.02%
2018/06/14	20	44.95	2	45.25	44.90	18	13,688	0.13%
2018/06/13	0	0.00	1	45.45	45.45	-1	13,540	-0.01%
2018/06/11	5	44.50	0	0.00	44.60	5	13,386	0.04%
2018/06/07	6	44.70	0	0.00	44.75	6	13,245	0.05%
2018/06/05	0	0.00	15	45.08	45.20	-15	13,105	-0.11%
2018/06/04	0	0.00	23	45.09	45.65	-23	12,867	-0.18%
2018/06/01	1	43.70	1	43.75	43.75	0	12,533	0.00%
2018/05/31	0	0.00	0.3	43.60	43.60	-0.3	12,403	0.00%
2018/05/30	1	43.00	18.2	44.14	43.75	-17.2	12,061	-0.14%
2018/05/29	3	43.12	0	0.00	43.40	3	11,777	0.03%
2018/05/25	22	44.05	5	44.08	43.90	17	11,405	0.15%
2018/05/24	4	44.35	3	44.00	44.75	1	11,186	0.01%
2018/05/23	2	44.15	1	43.95	44.10	1	10,986	0.01%
2018/05/21	0	0.00	1.9	45.83	46.00	-1.9	10,604	-0.02%
2018/05/18	1	45.85	3	45.80	45.55	-2	10,386	-0.02%
2018/05/17	1	46.35	45	45.67	45.65	-44	10,246	-0.43%
2018/05/16	0	0.00	31	46.16	45.90	-31	9,922	-0.31%
2018/05/15	0	0.00	14	43.35	43.50	-14	9,122	-0.15%
2018/05/14	2	43.15	10	42.49	43.15	-8	9,082	-0.09%
2018/05/11	1	41.05	11	41.01	41.25	-10	8,797	-0.11%
2018/05/10	0	0.00	22	41.10	41.10	-22	8,681	-0.25%
2018/05/08	0	0.00	2	41.00	40.80	-2	8,411	-0.02%
2018/05/07	0	0.00	6	41.18	40.40	-6	8,247	-0.07%
2018/05/03	3	39.38	0	0.00	39.40	3	8,040	0.04%
2018/05/02	5	41.30	6	41.16	40.85	-1	7,860	-0.01%
2018/04/25	0	0.00	1	40.75	40.20	-1	7,573	-0.01%
2018/04/24	2	40.73	27	40.66	40.85	-25	7,530	-0.33%
2018/04/20	4	38.90	7	38.92	38.75	-3	7,184	-0.04%
2018/04/19	10	39.00	57	38.86	39.00	-47	7,137	-0.66%
2018/04/18	1	38.10	0	0.00	38.20	1	7,203	0.01%
2018/04/17	6	37.93	0	0.00	38.00	6	7,686	0.08%
2018/04/16	21	38.00	0	0.00	38.25	21	7,756	0.27%
2018/04/13	0	38.10	1	38.10	38.20	-1	8,016	-0.01%
2018/04/12	0	38.00	0	0.00	38.10	0	8,316	0.00%
2018/04/11	0	0.00	3	38.45	38.45	-3	8,816	-0.03%
2018/04/10	1	37.55	6	38.01	38.20	-5	8,908	-0.06%
2018/04/09	5	37.20	5	37.35	37.35	0	8,975	0.00%
2018/04/03	0	36.85	0	0.00	36.95	0	9,075	0.00%
2018/03/31	0	0.00	0	36.55	36.55	0	9,273	0.00%
2018/03/30	6	36.61	1	36.45	36.60	5	9,384	0.05%
2018/03/29	0	0.00	0.1	36.60	36.55	-0.1	9,612	0.00%
2018/03/26	4	36.73	0	0.00	36.60	4	10,164	0.04%
2018/03/23	6	36.73	0	0.00	37.00	6	10,302	0.06%
2018/03/21	0	37.35	2	37.30	37.35	-2	10,321	-0.02%
2018/03/20	0	0.00	3	37.10	37.35	-3	10,409	-0.03%
2018/03/12	0	0.00	2	37.15	37.20	-2	10,295	-0.02%
2018/03/08	1	36.45	0	0.00	36.40	1	10,654	0.01%
2018/03/07	1	36.45	0	0.00	36.40	1	10,705	0.01%
2018/03/01	0	0.00	2	37.15	37.00	-2	11,286	-0.02%
2018/02/27	0	0.00	2	36.70	37.00	-2	11,254	-0.02%
2018/02/26	2.5	36.88	0	0.00	36.55	2.5	11,206	0.02%
2018/02/22	3	36.50	0	0.00	36.50	3	11,272	0.03%
2018/02/21	0	0.00	4	36.96	37.20	-4	11,246	-0.04%
2018/02/12	2	35.45	0	0.00	35.95	2	11,186	0.02%
2018/02/09	12	35.31	0	0.00	35.60	12	11,191	0.11%
2018/02/07	3	36.25	2	36.70	36.40	1	11,348	0.01%
2018/02/06	4	35.53	0	0.00	35.50	4	11,176	0.04%
2018/02/05	0	37.75	1	37.30	37.80	-1	10,868	-0.01%
2018/02/01	0	0.00	6	37.80	37.90	-6	10,779	-0.06%
2018/01/26	6	37.75	1	37.90	38.20	5	10,632	0.05%
2018/01/25	0	0.00	1	37.60	37.60	-1	10,496	-0.01%
2018/01/24	0	0.00	3	37.25	37.30	-3	10,438	-0.03%
2018/01/23	2	37.38	0	0.00	37.30	2	10,370	0.02%
2018/01/22	0	0.00	1	37.65	37.85	-1	10,192	-0.01%
2018/01/19	1	37.90	2	38.00	37.90	-1	10,101	-0.01%
2018/01/18	2	38.60	2.2	38.12	37.85	-0.2	10,032	0.00%
2018/01/17	0	0.00	1	38.00	38.50	-1	9,868	-0.01%
2018/01/15	0	0.00	6	37.65	37.85	-6	9,652	-0.06%
2018/01/12	1	37.90	1	37.40	37.60	0	9,583	0.00%
2018/01/11	0	0.00	4	37.89	37.50	-4	9,356	-0.04%
2018/01/10	0	0.00	6	38.36	38.45	-6	8,870	-0.07%
2018/01/09	2	38.15	2	38.20	38.30	0	8,715	0.00%
2018/01/08	12	37.79	18	37.96	38.20	-6	8,456	-0.07%
2018/01/05	1	37.35	46	37.30	37.30	-45	8,145	-0.55%
2018/01/04	0	0.00	6	37.23	37.20	-6	7,623	-0.08%
2018/01/03	1	37.25	2	37.10	37.35	-1	7,533	-0.01%
2018/01/02	0	0.00	2	36.45	36.55	-2	7,250	-0.03%