台泥 (1101)-元大-清水券商分點個股進出

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

台泥

(1101)

可現股當沖

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

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－元大-清水券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-清水券商分點個股進出
元大-清水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2.3	32.55	2	32.58	32.40	0.3	16,551	0.00%
2024/05/02	2	32.25	0	0.00	32.30	2	16,359	0.01%
2024/04/30	12	32.23	16	32.22	32.05	-4	16,171	-0.02%
2024/04/29	0.3	32.30	16.1	32.28	32.35	-15.7	16,038	-0.10%
2024/04/26	37	31.89	3	31.85	31.80	34	15,880	0.21%
2024/04/25	19.2	31.96	44	31.98	32.00	-24.9	15,849	-0.16%
2024/04/24	5	32.23	1.5	32.31	32.15	3.5	15,799	0.02%
2024/04/23	18.1	32.71	13	32.82	32.35	5.1	16,021	0.03%
2024/04/22	47	32.56	35.2	32.55	32.60	11.8	15,974	0.07%
2024/04/19	74.2	32.22	2	32.10	32.00	72.2	15,756	0.46%
2024/04/18	20.2	32.50	17	32.53	32.70	3.2	15,379	0.02%
2024/04/17	84.2	32.59	0	32.65	32.65	84.1	15,172	0.55%
2024/04/16	151.1	32.76	55	32.90	32.45	96.1	15,008	0.64%	大買/
2024/04/15	14.4	32.48	25	32.70	32.35	-10.7	14,402	-0.07%
2024/04/12	9	31.94	3	32.05	32.20	6	14,063	0.04%
2024/04/11	9.1	32.46	1	32.45	32.40	8.1	13,848	0.06%
2024/04/10	3.3	32.78	9.4	32.86	32.70	-6.1	13,783	-0.04%
2024/04/09	9.6	32.32	16	32.28	32.45	-6.4	13,609	-0.05%
2024/04/08	7.5	32.47	4	32.38	32.30	3.5	13,545	0.03%
2024/04/03	23.5	32.39	8	32.50	32.00	15.5	13,436	0.12%
2024/04/02	2	32.00	23	31.95	31.95	-21	13,046	-0.16%
2024/04/01	25.5	32.18	2	32.13	32.15	23.5	13,124	0.18%
2024/03/29	0.3	31.96	27	31.86	32.15	-26.7	13,089	-0.20%
2024/03/28	25.7	31.79	7	31.76	31.70	18.7	12,963	0.14%
2024/03/27	12.3	31.78	4	31.78	31.70	8.3	12,844	0.06%
2024/03/26	4.3	31.51	2.7	31.45	31.55	1.6	12,765	0.01%
2024/03/25	8	31.13	4.5	31.11	31.10	3.5	12,723	0.03%
2024/03/22	36.2	31.11	0	0.00	31.15	36.2	12,702	0.29%
2024/03/21	5.1	31.50	9	31.54	31.50	-3.9	12,514	-0.03%
2024/03/20	33.6	30.94	25	31.08	30.90	8.6	12,516	0.07%
2024/03/19	22.3	31.44	0	0.00	31.40	22.3	12,198	0.18%
2024/03/18	5.1	31.66	5	31.80	31.70	0.1	11,945	0.00%
2024/03/15	16.3	31.99	6.5	32.02	31.95	9.8	11,833	0.08%
2024/03/14	0.2	31.87	3	32.00	32.00	-2.8	11,512	-0.02%
2024/03/13	58.4	31.88	2.5	31.87	31.70	55.9	11,518	0.49%
2024/03/12	0	0.00	3	31.90	32.00	-3	11,388	-0.03%
2024/03/11	5.2	31.71	1	31.70	31.80	4.2	11,415	0.04%
2024/03/08	12.2	31.98	5.2	31.95	31.85	7.1	11,531	0.06%
2024/03/07	7.2	32.04	0	0.00	32.00	7.2	11,664	0.06%
2024/03/06	11.5	31.99	2.5	31.97	32.00	9	12,022	0.08%
2024/03/05	2	32.10	14.5	32.08	32.00	-12.5	13,502	-0.09%
2024/03/04	15.8	32.20	25.7	32.10	32.05	-9.8	13,771	-0.07%
2024/03/01	10.4	32.00	1	32.10	32.05	9.4	14,657	0.06%
2024/02/29	7.1	32.19	3	32.13	32.10	4.1	14,759	0.03%
2024/02/27	24.2	31.90	1	31.95	31.85	23.2	14,610	0.16%
2024/02/26	4.3	32.26	9.4	32.39	32.15	-5.1	14,608	-0.03%
2024/02/23	6.4	32.41	6	32.45	32.40	0.4	14,694	0.00%
2024/02/22	0.1	32.50	2.5	32.50	32.55	-2.4	15,103	-0.02%
2024/02/21	5	32.45	1	32.45	32.50	4	15,202	0.03%
2024/02/20	10.1	32.60	1.1	32.60	32.65	9	15,222	0.06%
2024/02/19	8.3	32.38	22.8	32.42	32.80	-14.5	15,433	-0.09%
2024/02/16	3.3	31.82	17	31.80	31.90	-13.7	15,704	-0.09%
2024/02/15	10.1	31.91	3.1	32.05	32.00	7	15,670	0.04%
2024/02/05	1.2	31.99	0	0.00	32.15	1.2	15,497	0.01%
2024/02/02	3.1	32.27	1	32.25	32.25	2.1	15,452	0.01%
2024/02/01	0.1	32.15	5	32.04	32.45	-5	15,591	-0.03%
2024/01/31	9.6	31.92	2	31.90	31.90	7.6	15,628	0.05%
2024/01/30	17.4	32.12	0	0.00	32.00	17.4	15,538	0.11%
2024/01/29	6.1	32.39	0.1	32.55	32.35	6	15,511	0.04%
2024/01/26	3	32.62	0	0.00	32.60	3	15,632	0.02%
2024/01/25	0.1	32.70	0	0.00	32.70	0.1	15,730	0.00%
2024/01/23	6.1	32.69	2	32.65	32.70	4.1	16,153	0.03%
2024/01/22	4.2	32.32	0	0.00	32.30	4.2	16,296	0.03%
2024/01/19	9.2	32.10	0	0.00	32.40	9.2	16,355	0.06%
2024/01/18	6.1	32.07	0	0.00	32.05	6.1	16,380	0.04%
2024/01/17	10.2	32.30	7.1	32.35	32.20	3.1	16,459	0.02%
2024/01/16	12.5	33.00	42.2	32.97	32.90	-29.7	16,356	-0.18%
2024/01/15	5.9	33.68	0	0.00	33.65	5.9	16,277	0.04%
2024/01/12	0.1	33.80	0	0.00	33.75	0.1	16,716	0.00%
2024/01/11	2.4	33.70	0	0.00	33.70	2.4	17,605	0.01%
2024/01/10	2.3	33.82	6	33.75	33.70	-3.7	18,877	-0.02%
2024/01/09	3.2	34.11	8	34.05	34.05	-4.8	19,006	-0.03%
2024/01/08	0	0.00	1.3	34.38	34.25	-1.3	19,126	-0.01%
2024/01/05	3	34.30	0	0.00	34.35	3	19,349	0.02%
2024/01/04	3.1	34.15	5.5	34.20	34.20	-2.4	19,609	-0.01%
2024/01/03	18.6	34.32	5	34.20	34.20	13.6	19,771	0.07%
2024/01/02	8.5	34.71	2.1	34.75	34.70	6.4	19,818	0.03%
2023/12/29	11	34.80	4	34.80	34.85	7	19,953	0.04%
2023/12/28	7.4	34.82	28	34.77	34.90	-20.7	20,185	-0.10%
2023/12/27	8.7	34.78	50.9	34.77	34.90	-42.2	20,197	-0.21%
2023/12/26	6.5	34.51	12.1	34.64	34.65	-5.6	20,237	-0.03%
2023/12/25	6.1	34.51	7	34.51	34.50	-0.9	20,449	0.00%
2023/12/22	0	0.00	2	34.20	34.30	-2	20,578	-0.01%
2023/12/21	9.2	34.17	15	34.20	34.25	-5.8	20,790	-0.03%
2023/12/20	2.2	34.38	1	34.40	34.50	1.2	21,158	0.01%
2023/12/19	4	34.33	1.5	34.37	34.35	2.5	21,394	0.01%
2023/12/18	1	34.50	0.8	34.50	34.55	0.2	21,730	0.00%
2023/12/15	15.8	34.39	26.6	34.40	34.30	-10.8	21,955	-0.05%
2023/12/14	9.6	34.44	19	34.35	34.40	-9.4	21,772	-0.04%
2023/12/13	4	34.09	0	0.00	34.05	4	21,743	0.02%
2023/12/12	21.2	34.20	0	0.00	34.15	21.2	21,824	0.10%
2023/12/11	2.3	34.29	1	34.45	34.40	1.3	21,878	0.01%
2023/12/08	1.3	34.65	3	34.65	34.60	-1.7	22,119	-0.01%
2023/12/07	2.4	34.55	1.1	34.56	34.50	1.3	22,107	0.01%
2023/12/06	4.6	34.73	3	34.68	34.60	1.6	22,145	0.01%
2023/12/05	5.1	34.46	4.3	34.67	34.90	0.8	22,206	0.00%
2023/12/04	24.1	34.20	5	34.33	34.05	19.1	22,066	0.09%
2023/12/01	142.8	34.59	1	34.60	34.40	141.8	22,225	0.64%	大買/鉅額交易
2023/11/30	8.9	34.91	27.1	34.99	34.95	-18.2	21,892	-0.08%
2023/11/29	14.3	34.51	2	34.60	34.25	12.3	20,364	0.06%
2023/11/28	83.7	34.81	13.3	35.03	34.50	70.4	20,138	0.35%
2023/11/27	4.1	34.02	6.1	34.20	33.95	-2.1	19,597	-0.01%
2023/11/24	4.1	34.01	5.2	34.05	33.75	-1.2	19,408	-0.01%
2023/11/22	8.4	34.05	2.5	34.01	33.85	5.9	19,049	0.03%
2023/11/21	5.1	34.02	4.1	34.12	34.20	1	18,952	0.01%
2023/11/20	3.1	33.55	2	33.60	33.60	1.1	18,544	0.01%
2023/11/17	2.2	33.26	2	33.30	33.20	0.2	18,469	0.00%
2023/11/16	14.3	33.12	1	33.05	33.05	13.3	18,400	0.07%
2023/11/15	10.8	33.00	13.1	32.91	33.15	-2.3	18,225	-0.01%
2023/11/14	6.3	32.55	0	0.00	32.50	6.3	18,089	0.03%
2023/11/13	22.5	32.78	0	0.00	32.80	22.5	18,187	0.12%
2023/11/10	7.3	32.85	0	0.00	32.85	7.3	18,374	0.04%
2023/11/09	1.1	32.91	1	32.90	32.90	0.1	18,388	0.00%
2023/11/08	0	0.00	2	33.00	32.90	-2	18,405	-0.01%
2023/11/07	1	32.50	0	0.00	32.55	1	18,432	0.01%
2023/11/06	16	32.82	3	32.87	32.80	13	18,394	0.07%
2023/11/03	0.6	32.85	6	32.77	32.90	-5.4	18,290	-0.03%
2023/11/02	1	32.40	1	32.35	32.35	0	18,196	0.00%
2023/11/01	15	32.09	0	0.00	32.10	15	18,166	0.08%
2023/10/31	2.7	32.30	4	32.25	32.25	-1.3	18,158	-0.01%
2023/10/30	9	31.91	0.6	31.97	32.00	8.4	18,028	0.05%
2023/10/27	2	31.85	0	0.00	31.85	2	17,917	0.01%
2023/10/26	7.2	31.52	0	0.00	31.45	7.2	17,975	0.04%
2023/10/25	1.2	31.70	1	31.80	31.55	0.2	17,848	0.00%
2023/10/24	4.6	31.56	0	0.00	31.50	4.6	17,706	0.03%
2023/10/23	7.3	31.74	0.2	31.75	31.65	7.1	17,530	0.04%
2023/10/20	30.6	31.53	16	31.48	31.75	14.6	17,702	0.08%
2023/10/19	47.2	31.82	3	31.75	31.90	44.2	17,409	0.25%
2023/10/18	15.8	32.48	0	0.00	32.45	15.8	16,813	0.09%
2023/10/17	11.6	33.62	1.2	33.59	33.45	10.4	15,659	0.07%
2023/10/16	0.3	33.76	2	33.65	33.60	-1.7	15,645	-0.01%
2023/10/13	7	33.97	5	33.98	33.80	2	15,722	0.01%
2023/10/12	3.2	33.40	5	33.50	33.70	-1.8	15,681	-0.01%
2023/10/11	0.3	33.09	2	33.03	33.10	-1.7	15,548	-0.01%
2023/10/06	4	32.80	0	0.00	32.80	4	15,540	0.03%
2023/10/05	16.5	32.78	5	32.90	32.75	11.5	15,507	0.07%
2023/10/04	12.3	32.94	2	32.95	32.90	10.3	15,539	0.07%
2023/10/03	10.4	33.19	2	33.13	33.20	8.4	15,625	0.05%
2023/10/02	5.5	33.12	1	33.05	33.10	4.5	15,776	0.03%
2023/09/28	4.2	33.11	0	0.00	33.25	4.2	16,020	0.03%
2023/09/27	10.4	33.00	5	32.98	33.05	5.4	15,999	0.03%
2023/09/26	21.9	33.09	0	0.00	33.00	21.9	15,938	0.14%
2023/09/25	23.1	33.18	4	33.14	33.10	19.1	15,777	0.12%
2023/09/22	15.7	33.43	9	33.40	33.50	6.7	15,474	0.04%
2023/09/21	10.3	33.95	1	34.05	33.80	9.3	15,253	0.06%
2023/09/20	15.1	34.44	0	0.00	34.35	15.1	15,082	0.10%
2023/09/19	10.5	34.93	12	35.00	34.80	-1.5	14,902	-0.01%
2023/09/18	5	35.05	2	35.05	35.10	3	14,938	0.02%
2023/09/15	2.7	35.25	9	35.16	35.10	-6.3	15,030	-0.04%
2023/09/14	6.4	35.41	10.1	35.40	35.50	-3.7	14,962	-0.02%
2023/09/13	7.2	35.12	17	35.04	35.30	-9.8	14,972	-0.07%
2023/09/12	13.6	34.57	0	0.00	34.60	13.6	15,254	0.09%
2023/09/11	6.2	34.10	0	0.00	34.20	6.2	15,266	0.04%
2023/09/08	4.8	34.12	0.3	34.25	34.10	4.5	15,301	0.03%
2023/09/07	2.4	34.36	0	0.00	34.35	2.4	15,280	0.02%
2023/09/06	26.7	34.56	3	34.63	34.40	23.7	15,287	0.15%
2023/09/05	16.2	35.04	0.2	35.15	35.00	16	14,939	0.11%
2023/09/04	7.2	35.07	0.5	35.15	35.20	6.8	14,925	0.05%
2023/09/01	2.9	35.18	35.3	35.20	35.25	-32.4	14,877	-0.22%
2023/08/31	7.1	34.99	0	0.00	34.95	7.1	14,843	0.05%
2023/08/30	3.5	35.30	0	0.00	35.30	3.5	14,684	0.02%
2023/08/29	1.1	35.30	1	35.20	35.40	0.1	15,130	0.00%
2023/08/28	5.6	35.12	1.3	35.17	35.20	4.4	15,344	0.03%
2023/08/25	2.1	35.16	4	35.25	35.10	-1.9	16,124	-0.01%
2023/08/24	2.4	35.35	5	35.40	35.30	-2.6	16,441	-0.02%
2023/08/23	3.1	35.36	6	35.49	35.30	-2.9	16,726	-0.02%
2023/08/22	1.6	35.44	3	35.38	35.40	-1.4	16,947	-0.01%
2023/08/21	3.2	35.35	2	35.25	35.40	1.2	17,344	0.01%
2023/08/18	18.7	35.28	6	35.61	35.15	12.7	17,523	0.07%
2023/08/17	14.8	35.66	10	35.53	35.65	4.8	17,458	0.03%
2023/08/16	20.3	36.09	8.5	36.12	36.05	11.8	17,488	0.07%
2023/08/15	11.2	36.62	5	36.58	36.70	6.2	17,473	0.04%
2023/08/14	12.2	36.95	18.4	36.99	36.85	-6.2	17,582	-0.04%
2023/08/11	0.6	37.44	4	37.41	37.40	-3.4	17,637	-0.02%
2023/08/10	2.1	36.86	0	0.00	36.85	2.1	17,644	0.01%
2023/08/09	10	37.05	0	0.00	37.15	10	17,972	0.06%
2023/08/08	6.6	37.17	4	37.33	37.10	2.6	18,250	0.01%
2023/08/07	3	37.58	8.3	37.56	37.65	-5.3	18,384	-0.03%
2023/08/04	0.1	37.45	1	37.35	37.35	-1	18,438	-0.01%
2023/08/02	5.6	37.36	0.1	37.25	37.20	5.6	18,846	0.03%
2023/08/01	0.6	37.59	0	0.00	37.55	0.6	19,015	0.00%
2023/07/31	1.2	37.49	3.4	37.40	37.30	-2.2	19,125	-0.01%
2023/07/28	3.1	37.35	0	0.00	37.35	3.1	19,175	0.02%
2023/07/27	8.2	37.29	0	0.00	37.35	8.2	19,620	0.04%
2023/07/26	2.2	37.29	1	37.25	37.25	1.2	20,584	0.01%
2023/07/25	4.7	37.41	4.6	37.37	37.40	0.1	20,798	0.00%
2023/07/24	11.2	36.50	2	36.33	36.50	9.2	20,874	0.04%
2023/07/21	20.2	36.32	5.8	36.41	36.10	14.4	21,180	0.07%
2023/07/20	3.7	36.60	0.4	36.68	36.55	3.3	21,667	0.02%
2023/07/19	8.3	36.75	1	36.60	36.60	7.3	22,718	0.03%
2023/07/18	3.2	36.60	9	36.78	37.10	-5.8	23,504	-0.02%
2023/07/17	8.4	36.76	7	36.77	36.75	1.4	23,411	0.01%
2023/07/14	1.1	37.14	10.3	37.02	37.00	-9.2	23,348	-0.04%
2023/07/13	11.4	36.91	11	36.80	36.80	0.4	23,366	0.00%
2023/07/12	11.2	36.58	1.1	36.61	36.60	10.1	23,564	0.04%
2023/07/11	5.4	36.76	3	36.87	36.55	2.4	23,517	0.01%
2023/07/10	17.5	37.08	2	37.05	36.85	15.5	23,394	0.07%
2023/07/07	8.3	37.04	2.3	37.13	37.30	6	23,264	0.03%
2023/07/06	31	37.38	50.2	37.36	37.25	-19.2	23,393	-0.08%
2023/07/05	6.2	37.97	2	37.93	37.80	4.2	23,091	0.02%
2023/07/04	5.1	38.15	4	38.09	38.05	1.1	22,913	0.00%
2023/07/03	6	38.19	2	38.23	38.25	4	22,864	0.02%
2023/06/30	2.1	38.10	3	38.12	38.05	-0.9	22,907	0.00%
2023/06/29	9.3	38.09	3	38.12	38.05	6.3	22,932	0.03%
2023/06/28	11.5	38.19	29.1	38.40	38.05	-17.6	22,980	-0.08%
2023/06/27	15	38.50	7	38.51	38.45	8	23,114	0.03%
2023/06/26	27	38.69	4	38.88	38.80	23	23,371	0.10%
2023/06/21	1	38.40	10	38.59	38.70	-9	23,378	-0.04%
2023/06/20	4.1	38.50	3	38.55	38.55	1.1	23,375	0.00%
2023/06/19	4	38.73	11	38.70	38.70	-7	23,493	-0.03%
2023/06/16	18	38.84	58	38.92	38.70	-40	23,472	-0.17%
2023/06/15	15	38.28	1.4	38.38	38.35	13.6	23,007	0.06%
2023/06/14	16.1	38.25	1.5	38.32	38.35	14.6	23,330	0.06%
2023/06/13	0.2	38.28	10	38.25	38.25	-9.8	23,466	-0.04%
2023/06/12	7	38.43	4.4	38.35	38.25	2.6	23,491	0.01%
2023/06/09	1	38.50	0	0.00	38.45	1	23,511	0.00%
2023/06/08	9.2	38.46	3	38.68	38.50	6.2	23,676	0.03%
2023/06/07	0	0.00	10.3	38.79	38.80	-10.3	23,851	-0.04%
2023/06/06	2.5	38.84	17	38.86	38.80	-14.5	24,048	-0.06%
2023/06/05	10.5	38.85	2	38.90	38.85	8.5	24,210	0.03%
2023/06/02	4.3	38.50	7	38.34	38.55	-2.7	24,023	-0.01%
2023/06/01	11.1	37.82	3	37.88	37.75	8.1	23,598	0.03%
2023/05/31	7.1	38.11	6.1	37.93	37.90	1	23,504	0.00%
2023/05/30	2	38.25	10	38.17	38.30	-8	22,887	-0.03%
2023/05/29	4.3	37.92	1	37.95	38.15	3.3	23,178	0.01%
2023/05/26	14.2	37.74	3	37.75	38.00	11.2	23,692	0.05%
2023/05/25	7.3	37.54	3	37.60	38.05	4.3	24,133	0.02%
2023/05/24	8	37.68	9	37.65	37.85	-1	23,953	0.00%
2023/05/23	10.1	37.91	1	37.95	37.90	9.1	23,751	0.04%
2023/05/22	7	38.09	2.4	38.02	38.25	4.6	23,649	0.02%
2023/05/19	9.6	37.80	3	37.87	37.85	6.6	23,556	0.03%
2023/05/18	24.1	37.82	13	37.92	37.85	11.1	23,437	0.05%
2023/05/17	3	37.83	2	38.00	37.90	1	23,453	0.00%
2023/05/16	5	37.61	2	37.53	37.75	3	23,506	0.01%
2023/05/15	28.7	37.24	128	37.15	37.35	-99.3	23,506	-0.42%	大賣/
2023/05/12	71.1	38.46	10	38.40	37.80	61.1	23,276	0.26%
2023/05/11	71.1	38.46	10	38.40	38.20	61.1	23,037	0.26%
2023/05/10	79	38.68	4.6	38.67	38.85	74.4	22,849	0.33%
2023/05/09	65.8	38.93	11	39.32	38.65	54.8	22,795	0.24%
2023/05/08	70.1	39.51	5.1	39.49	39.60	65	22,479	0.29%
2023/05/05	42	39.26	37	39.28	39.30	5	22,322	0.02%
2023/05/04	7.1	39.40	6.5	39.49	39.45	0.6	22,305	0.00%
2023/05/03	38	39.76	14	39.62	39.50	24	22,236	0.11%
2023/05/02	104.1	39.56	152.2	40.00	39.90	-48.1	22,048	-0.22%	大買/大賣/
2023/04/28	18	38.72	4	38.70	38.70	14	21,538	0.07%
2023/04/27	5.1	38.86	16.1	39.18	38.65	-11	21,481	-0.05%
2023/04/26	13	39.01	21.5	38.71	39.10	-8.5	21,572	-0.04%
2023/04/25	24	38.87	23.8	38.96	38.50	0.2	21,693	0.00%
2023/04/24	59	39.33	22.7	39.35	39.55	36.3	21,265	0.17%
2023/04/21	14.3	38.44	35.1	38.42	38.30	-20.8	20,241	-0.10%
2023/04/20	3.5	37.37	21	37.30	37.20	-17.5	19,358	-0.09%
2023/04/19	7.5	37.23	1	37.35	37.10	6.5	19,409	0.03%
2023/04/18	12.1	37.66	60.2	37.43	37.45	-48.1	19,425	-0.25%
2023/04/17	64	38.04	15.1	38.03	37.95	48.9	19,656	0.25%
2023/04/14	46	37.42	4	37.50	37.55	42	19,373	0.22%
2023/04/13	0	0.00	3	37.52	37.55	-3	19,387	-0.02%
2023/04/12	12	37.56	18.5	37.63	37.45	-6.5	19,333	-0.03%
2023/04/11	4	37.29	7	37.40	37.45	-3	19,262	-0.02%
2023/04/10	1	36.40	4	36.50	36.60	-3	19,042	-0.02%
2023/04/07	1.1	36.37	6	36.40	36.40	-4.9	19,060	-0.03%
2023/04/06	2.1	36.30	0	0.00	36.45	2.1	19,160	0.01%
2023/03/31	4.9	36.49	3	36.47	36.40	1.9	19,407	0.01%
2023/03/30	12	36.24	10.1	36.25	36.20	1.9	20,415	0.01%
2023/03/29	3.2	36.22	1.1	36.35	36.35	2.1	21,328	0.01%
2023/03/28	22.1	36.41	10.3	36.28	36.20	11.8	22,230	0.05%
2023/03/27	10.1	36.74	20.5	36.80	36.65	-10.4	23,097	-0.04%
2023/03/24	2.7	37.60	16	37.46	37.60	-13.3	23,872	-0.06%
2023/03/23	17.3	37.35	19.6	37.34	37.35	-2.3	23,875	-0.01%
2023/03/22	2.2	37.26	0	37.35	37.20	2.2	23,957	0.01%
2023/03/21	2.2	37.05	1.3	37.11	37.05	0.9	24,027	0.00%
2023/03/20	0.4	36.90	0	0.00	36.90	0.4	24,042	0.00%
2023/03/17	10.5	36.48	0	0.00	36.40	10.5	24,199	0.04%
2023/03/16	15.5	36.56	5	36.55	36.35	10.5	23,908	0.04%
2023/03/15	6.2	37.15	0	0.00	37.10	6.2	23,942	0.03%
2023/03/14	4.4	36.55	0.2	36.90	36.75	4.2	24,037	0.02%
2023/03/13	2	36.63	5	36.46	36.75	-3	24,266	-0.01%
2023/03/10	16.2	36.72	8.2	36.67	36.70	8	24,281	0.03%
2023/03/09	13	37.36	14	37.44	37.20	-1	24,506	0.00%
2023/03/08	18.1	37.65	0	0.00	37.75	18.1	24,873	0.07%
2023/03/07	12.1	37.98	5	38.00	37.95	7	24,885	0.03%
2023/03/06	10	37.97	5.5	38.01	37.95	4.5	25,216	0.02%
2023/03/03	3.4	37.79	3	37.77	37.75	0.4	25,487	0.00%
2023/03/02	7.3	37.59	11	37.59	37.90	-3.7	25,669	-0.01%
2023/03/01	14.1	38.03	1.5	38.23	37.80	12.6	25,706	0.05%
2023/02/24	9	39.16	7.7	39.27	39.15	1.3	25,338	0.00%
2023/02/23	6.5	39.53	26	39.36	39.50	-19.5	24,816	-0.08%
2023/02/22	3.1	38.06	0	0.00	38.05	3.1	25,159	0.01%
2023/02/21	4.1	38.40	6.1	38.39	38.35	-2	26,058	-0.01%
2023/02/20	6	38.11	9	38.12	38.25	-3	26,714	-0.01%
2023/02/17	1	37.60	7	37.71	38.00	-6	27,226	-0.02%
2023/02/16	9.1	37.52	6	37.65	37.50	3.1	27,958	0.01%
2023/02/15	10.1	37.62	0	0.00	37.55	10.1	28,051	0.04%
2023/02/14	12.1	37.38	14	37.55	37.25	-1.9	27,991	-0.01%
2023/02/13	3	37.05	1	37.05	37.00	2	27,957	0.01%
2023/02/10	2	36.95	1	36.90	36.85	1	28,096	0.00%
2023/02/09	3	36.62	2	36.73	36.60	1	28,114	0.00%
2023/02/08	3	36.70	0	0.00	36.75	3	28,188	0.01%
2023/02/07	7.3	36.58	1.2	36.60	36.65	6.1	28,269	0.02%
2023/02/06	5.1	36.15	0.1	36.45	36.15	5	28,252	0.02%
2023/02/03	28.5	36.52	6.1	36.39	36.45	22.4	28,142	0.08%
2023/02/02	4.4	36.79	1	36.80	36.80	3.4	28,165	0.01%
2023/02/01	4.2	36.57	2	36.68	36.75	2.2	28,193	0.01%
2023/01/31	4.4	36.43	23	36.68	36.25	-18.6	28,263	-0.07%
2023/01/30	12.1	36.58	8.2	36.77	36.95	4	28,195	0.01%
2023/01/17	4.8	36.09	1	36.05	36.00	3.8	28,181	0.01%
2023/01/16	12	36.60	8.2	36.51	36.50	3.8	28,175	0.01%
2023/01/13	6.2	36.25	18.1	36.01	36.15	-12	27,855	-0.04%
2023/01/12	9.2	35.31	9.4	35.08	35.40	-0.2	27,913	0.00%
2023/01/11	1	34.80	6.4	34.71	34.70	-5.4	28,119	-0.02%
2023/01/10	1.4	34.47	2	34.45	34.60	-0.6	28,426	0.00%
2023/01/09	1.1	34.50	2	34.53	34.60	-1	28,943	0.00%
2023/01/06	4.1	34.30	3	34.20	34.25	1.1	29,213	0.00%
2023/01/05	0.2	34.50	10	34.37	34.45	-9.8	29,670	-0.03%
2023/01/04	4	33.55	0	0.00	33.50	4	29,498	0.01%
2023/01/03	6.1	33.53	4	33.55	33.50	2.1	29,714	0.01%
2022/12/30	1.1	33.81	2	33.75	33.65	-0.9	29,735	0.00%
2022/12/29	9	33.76	2	34.10	33.70	7	29,889	0.02%
2022/12/28	0	34.30	2	34.15	34.30	-2	30,140	-0.01%
2022/12/27	5.1	34.48	4.1	34.60	34.30	1	30,373	0.00%
2022/12/26	0.1	34.35	2	34.35	34.40	-1.9	30,533	-0.01%
2022/12/23	7.6	34.16	18.3	34.39	34.05	-10.7	31,062	-0.03%
2022/12/22	1	34.35	11.3	34.56	34.45	-10.3	31,982	-0.03%
2022/12/21	21	33.86	34.2	33.91	34.05	-13.2	31,325	-0.04%
2022/12/20	5.1	33.62	4	33.69	33.70	1.1	30,705	0.00%
2022/12/19	6.1	33.85	5	33.97	33.85	1.1	30,251	0.00%
2022/12/16	2.1	33.09	0	0.00	34.60	2.1	29,428	0.01%
2022/12/15	3.3	33.56	1	33.45	33.55	2.3	28,860	0.01%
2022/12/14	19	33.52	0	0.00	33.50	19	29,170	0.07%
2022/12/13	9	33.77	8	33.89	33.70	1	29,231	0.00%
2022/12/12	3	33.77	0.2	33.80	33.85	2.8	29,198	0.01%
2022/12/09	4.1	33.85	15.2	33.74	33.70	-11.1	29,684	-0.04%
2022/12/08	2	33.20	2	33.20	33.20	0	29,675	0.00%
2022/12/07	10.1	33.32	1	33.10	33.35	9.1	29,677	0.03%
2022/12/06	7.2	33.41	1.2	33.42	33.30	6.1	29,698	0.02%
2022/12/05	16.1	33.48	18.4	33.52	33.70	-2.2	29,562	-0.01%
2022/12/02	12.7	33.71	10	33.70	33.65	2.7	29,249	0.01%
2022/12/01	11.4	34.03	8.7	34.00	34.05	2.7	29,193	0.01%
2022/11/30	13	33.64	18.5	33.60	33.90	-5.5	29,003	-0.02%
2022/11/29	10.3	33.35	2.5	33.46	33.55	7.9	28,619	0.03%
2022/11/28	15.9	33.03	4	33.15	33.00	11.9	28,640	0.04%
2022/11/25	3	33.22	10	33.44	33.55	-7	28,428	-0.02%
2022/11/24	6.1	32.89	4	32.94	33.20	2.1	28,273	0.01%
2022/11/23	5	32.80	10.4	32.76	32.70	-5.4	28,055	-0.02%
2022/11/22	21.4	32.60	1	32.65	32.65	20.4	27,954	0.07%
2022/11/21	25.2	32.91	12	32.85	32.85	13.2	27,730	0.05%
2022/11/18	25.3	33.46	28.1	33.87	33.30	-2.8	27,498	-0.01%
2022/11/17	52	34.06	61.1	34.20	34.25	-9.1	26,542	-0.03%
2022/11/16	36.4	33.21	5	33.11	32.90	31.4	25,556	0.12%
2022/11/15	20	33.50	9.5	33.62	33.85	10.5	24,950	0.04%
2022/11/14	23.7	33.79	25.2	33.63	34.15	-1.5	24,375	-0.01%
2022/11/11	12.2	32.05	7.3	32.05	32.15	4.9	23,576	0.02%
2022/11/10	12	31.73	28.3	31.98	31.70	-16.3	23,483	-0.07%
2022/11/09	7	31.88	1	31.95	31.90	6	23,444	0.03%
2022/11/08	9.1	31.58	12	31.63	31.65	-3	23,282	-0.01%
2022/11/07	17.1	30.81	29.3	30.90	31.00	-12.2	23,106	-0.05%
2022/11/04	11.4	30.43	6	30.48	30.45	5.4	23,191	0.02%
2022/11/03	20.2	30.29	5	30.36	30.30	15.2	23,144	0.07%
2022/11/02	5.3	30.75	2	30.78	30.75	3.3	23,105	0.01%
2022/11/01	29.2	30.61	9	30.59	30.65	20.2	23,119	0.09%
2022/10/31	22.3	30.48	3	30.42	30.25	19.3	23,108	0.08%
2022/10/28	12.6	30.65	0	0.00	30.50	12.6	23,119	0.05%
2022/10/27	20.4	30.91	2	30.98	30.85	18.4	23,111	0.08%
2022/10/26	10.2	30.10	12	30.35	30.30	-1.8	23,119	-0.01%
2022/10/25	53.6	29.92	3.2	29.94	29.90	50.4	23,077	0.22%
2022/10/24	9.1	30.73	3	30.78	30.60	6.1	22,682	0.03%
2022/10/21	13.7	30.91	9	31.11	31.00	4.7	22,562	0.02%
2022/10/20	16.6	30.79	6	30.88	30.90	10.6	22,518	0.05%
2022/10/19	5.5	31.85	6	31.81	31.60	-0.5	22,012	0.00%
2022/10/18	17.4	31.47	23	31.62	31.45	-5.6	21,608	-0.03%
2022/10/17	20.6	31.59	8.2	31.63	31.70	12.4	21,593	0.06%
2022/10/14	24.5	32.57	9.2	32.54	32.40	15.3	21,633	0.07%
2022/10/13	17.3	33.06	3	33.00	32.65	14.3	21,544	0.07%
2022/10/12	7	33.86	0	0.00	33.75	7	21,287	0.03%
2022/10/11	13.3	33.80	3	33.82	33.80	10.3	21,345	0.05%
2022/10/07	3.1	34.22	3	34.35	34.25	0.1	21,291	0.00%
2022/10/06	5.7	34.30	2.1	34.30	34.30	3.6	21,266	0.02%
2022/10/05	12.3	34.23	1.1	34.31	34.15	11.2	21,277	0.05%
2022/10/04	12.3	33.73	7.1	33.91	33.85	5.3	21,025	0.02%
2022/10/03	6.3	33.75	2	33.70	33.65	4.3	20,773	0.02%
2022/09/30	14.5	33.77	3.6	33.79	33.80	10.9	20,658	0.05%
2022/09/29	34.3	34.16	19	34.36	34.15	15.3	20,144	0.08%
2022/09/28	15.6	35.23	3	35.27	34.90	12.6	19,056	0.07%
2022/09/27	18.3	35.75	6.1	35.75	35.80	12.2	18,789	0.06%
2022/09/26	33.4	36.04	3.9	36.07	35.85	29.6	18,599	0.16%
2022/09/23	12.4	37.13	0	0.00	37.00	12.4	18,381	0.07%
2022/09/22	17.3	37.45	2	37.50	37.55	15.3	18,250	0.08%
2022/09/21	17.7	38.15	0	0.00	38.10	17.7	17,880	0.10%
2022/09/20	17.3	38.61	5	38.82	38.55	12.3	17,513	0.07%
2022/09/19	10	38.90	12	38.80	38.80	-2	17,397	-0.01%
2022/09/16	15.2	38.78	1	38.80	38.60	14.2	17,332	0.08%
2022/09/15	8	39.54	3	39.42	39.55	5	16,939	0.03%
2022/09/14	0.1	39.70	6	39.59	39.65	-5.9	16,875	-0.03%
2022/09/13	6.1	39.82	15	39.85	39.90	-8.9	16,925	-0.05%
2022/09/12	3.9	39.76	67.9	39.95	39.80	-64	16,977	-0.38%
2022/09/08	3.8	39.70	0.3	39.85	39.85	3.5	17,321	0.02%
2022/09/07	3	39.60	9	39.62	39.70	-6	17,462	-0.03%
2022/09/06	4	39.75	16.7	39.66	39.85	-12.7	17,501	-0.07%
2022/09/05	0	0.00	1.2	39.06	39.10	-1.2	17,483	-0.01%
2022/09/02	13.1	38.52	0	0.00	38.50	13.1	17,570	0.07%
2022/09/01	2.5	38.93	1.1	38.96	38.90	1.4	17,325	0.01%
2022/08/31	3.1	39.24	0	0.00	39.30	3.1	17,158	0.02%
2022/08/30	4.5	39.22	0	0.00	39.25	4.5	17,048	0.03%
2022/08/29	9.6	39.23	11	39.07	39.35	-1.4	17,169	-0.01%
2022/08/26	4.1	39.60	0.1	39.65	39.65	4	17,183	0.02%
2022/08/25	5.2	39.50	2	39.55	39.55	3.2	17,263	0.02%
2022/08/24	7.3	39.31	6.1	39.28	39.25	1.2	17,398	0.01%
2022/08/23	16.6	39.23	3.5	39.30	39.35	13.1	17,816	0.07%
2022/08/22	0.6	39.58	5.8	39.20	39.65	-5.2	17,936	-0.03%
2022/08/19	2.2	39.55	0	39.55	39.45	2.1	18,065	0.01%
2022/08/18	1	39.60	0	0.00	39.80	1	18,153	0.01%
2022/08/17	2	39.53	1	39.32	40.00	1	18,215	0.01%
2022/08/16	1.8	39.31	5	39.23	39.35	-3.2	18,244	-0.02%
2022/08/15	8	39.19	7	39.20	39.30	1	18,314	0.01%
2022/08/12	3	39.17	30.1	39.20	39.30	-27.1	18,719	-0.14%
2022/08/11	2.1	39.05	7	39.00	39.35	-4.9	18,846	-0.03%
2022/08/10	0	0.00	5	38.50	38.75	-5	18,945	-0.03%
2022/08/09	20	38.29	10	38.25	38.75	10	19,108	0.05%
2022/08/08	7.5	38.55	12.1	38.56	38.70	-4.5	19,258	-0.02%
2022/08/05	29.5	38.89	0	0.00	38.85	29.5	19,436	0.15%
2022/08/04	3.1	38.72	1	38.95	38.75	2.1	19,943	0.01%
2022/08/03	4	38.95	0.5	39.13	39.10	3.5	20,186	0.02%
2022/08/02	33.2	39.22	6.5	39.32	39.15	26.7	20,245	0.13%
2022/08/01	15.2	39.33	18	39.22	39.50	-2.8	20,243	-0.01%
2022/07/29	6	38.55	0	0.00	38.75	6	20,205	0.03%
2022/07/28	3.1	38.10	3	38.10	38.20	0.1	20,134	0.00%
2022/07/27	5.5	37.84	0.1	37.95	37.85	5.4	20,075	0.03%
2022/07/26	7.3	37.87	1.4	37.88	37.80	5.9	20,246	0.03%
2022/07/25	10.2	37.82	1	37.90	37.85	9.2	20,320	0.05%
2022/07/22	36.2	37.81	5	37.81	37.70	31.2	20,389	0.15%
2022/07/21	69.7	37.95	28	38.02	38.05	41.7	20,196	0.21%
2022/07/20	16.2	41.78	7.3	41.68	41.60	8.9	19,656	0.05%
2022/07/19	16	40.89	10	41.01	41.65	6	19,510	0.03%
2022/07/18	15	40.21	0	0.00	40.70	15	19,267	0.08%
2022/07/15	17	40.79	3	40.90	40.50	14	19,169	0.07%
2022/07/14	1	41.80	3	41.70	41.70	-2	19,107	-0.01%
2022/07/13	0	0.00	14.2	41.93	41.80	-14.2	19,230	-0.07%
2022/07/12	0.2	40.94	2	40.80	41.00	-1.8	19,337	-0.01%
2022/07/11	8.2	41.00	2.2	41.02	41.10	6	19,484	0.03%
2022/07/08	15	40.89	0	0.00	40.80	15	19,573	0.08%
2022/07/07	1.1	40.80	0	0.00	40.90	1.1	19,674	0.01%
2022/07/06	2.4	40.04	1	40.10	40.00	1.4	20,055	0.01%
2022/07/05	1	40.40	6	40.72	40.75	-5	19,967	-0.03%
2022/07/04	3	40.22	0	0.00	40.00	3	19,809	0.02%
2022/07/01	14.1	40.53	26.1	40.36	40.35	-12	19,681	-0.06%
2022/06/30	2.4	39.39	20	39.60	39.50	-17.7	19,421	-0.09%
2022/06/29	6.4	39.55	5	39.56	39.55	1.4	19,227	0.01%
2022/06/28	16.3	39.69	3	39.65	39.60	13.3	19,218	0.07%
2022/06/27	12.5	39.88	8	40.15	39.80	4.5	19,203	0.02%
2022/06/24	1.1	39.46	5	39.51	39.50	-3.9	19,070	-0.02%
2022/06/23	15.2	39.26	0	0.00	39.00	15.2	18,963	0.08%
2022/06/22	7.1	39.56	1	39.55	39.50	6.1	18,809	0.03%
2022/06/21	1	39.25	30.5	39.21	39.45	-29.5	18,775	-0.16%
2022/06/20	13.2	39.08	21.5	39.12	38.85	-8.3	18,695	-0.04%
2022/06/17	14.4	39.66	3.2	39.71	39.60	11.2	18,440	0.06%
2022/06/16	51	40.43	2.7	40.41	40.00	48.4	18,279	0.26%
2022/06/15	21.6	40.14	0	0.00	40.05	21.6	18,452	0.12%
2022/06/14	25.9	40.20	8	40.15	40.10	17.9	18,363	0.10%
2022/06/13	28.9	40.83	7	40.99	40.80	21.9	18,122	0.12%
2022/06/10	2	41.40	2	41.45	41.40	0	17,840	0.00%
2022/06/09	10.1	41.60	0.1	41.75	41.55	10	17,831	0.06%
2022/06/08	17	41.69	36	41.65	41.75	-19	17,785	-0.11%
2022/06/07	12.5	41.43	0	0.00	41.35	12.5	17,736	0.07%
2022/06/06	11	41.60	0	0.00	41.55	11	17,502	0.06%
2022/06/02	11	41.75	0	0.00	41.70	11	17,511	0.06%
2022/06/01	10.1	42.16	0	0.00	42.10	10.1	17,534	0.06%
2022/05/31	8.2	42.63	3	42.80	42.60	5.2	17,391	0.03%
2022/05/30	71	42.90	7.2	42.90	42.80	63.9	16,918	0.38%
2022/05/27	2.1	42.35	7	42.24	42.20	-5	16,696	-0.03%
2022/05/26	1.4	42.28	5	41.80	41.70	-3.6	16,596	-0.02%
2022/05/25	1.4	41.56	5	41.60	41.65	-3.6	16,538	-0.02%
2022/05/24	3	41.18	0	0.00	41.20	3	16,462	0.02%
2022/05/23	3.1	41.32	0	0.00	41.20	3.1	16,294	0.02%
2022/05/20	15	41.49	10	41.79	41.15	5	16,186	0.03%
2022/05/19	6.1	41.12	0	0.00	41.10	6.1	15,717	0.04%
2022/05/18	26.2	41.29	1	41.35	41.60	25.2	15,532	0.16%
2022/05/17	14	41.54	1	41.45	41.50	13	15,250	0.09%
2022/05/16	26.4	41.26	0	0.00	41.25	26.4	15,019	0.18%
2022/05/13	9.1	41.28	4	41.36	41.60	5.1	14,715	0.03%
2022/05/12	24.8	41.30	11	41.08	40.80	13.8	14,482	0.10%
2022/05/11	8.8	42.67	0	0.00	42.65	8.8	13,898	0.06%
2022/05/10	1.6	43.88	4	43.70	43.85	-2.4	13,469	-0.02%
2022/05/09	15.5	44.37	0	0.00	44.25	15.5	13,279	0.12%
2022/05/06	25.2	45.12	0	0.00	45.10	25.2	13,113	0.19%
2022/05/05	3	45.67	0	0.00	45.60	3	13,152	0.02%
2022/05/04	2.2	45.40	0	0.00	45.50	2.2	13,127	0.02%
2022/05/03	11.1	45.52	14	45.49	45.35	-2.9	13,228	-0.02%
2022/04/29	33	46.20	0	0.00	45.90	33	12,942	0.26%
2022/04/28	6.3	45.80	0.1	46.15	46.10	6.2	12,785	0.05%
2022/04/27	34.3	45.94	72.1	45.95	45.80	-37.9	12,580	-0.30%
2022/04/26	32	46.15	0	0.00	46.20	32	12,312	0.26%
2022/04/25	7.1	46.10	9	46.35	46.10	-1.9	12,241	-0.02%
2022/04/22	17	46.54	3	46.50	46.55	14	12,099	0.12%
2022/04/21	19.3	46.72	6	46.74	46.80	13.3	12,074	0.11%
2022/04/20	7.5	46.49	8	46.45	46.60	-0.5	12,063	0.00%
2022/04/19	12	46.35	0	0.00	46.35	12	11,970	0.10%
2022/04/18	19.1	46.68	1	46.90	46.50	18.1	11,843	0.15%
2022/04/15	17.3	47.21	23	47.48	47.10	-5.7	11,628	-0.05%
2022/04/14	12	47.76	2	47.65	47.70	10	11,442	0.09%
2022/04/13	12.1	47.96	0	48.15	48.00	12.1	11,348	0.11%
2022/04/12	102.4	48.25	9	48.43	48.00	93.4	11,175	0.84%	大買/
2022/04/11	2.2	49.34	3	49.58	49.45	-0.8	10,764	-0.01%
2022/04/08	4	49.64	0	0.00	49.80	4	10,837	0.04%
2022/04/07	11	49.92	0	0.00	49.55	11	10,806	0.10%
2022/04/06	7	49.82	2	49.93	50.20	5	10,709	0.05%
2022/04/01	2	49.65	2	49.55	49.75	0	10,657	0.00%
2022/03/31	2	50.10	4.2	50.03	49.90	-2.2	10,588	-0.02%
2022/03/30	0	0.00	13	49.86	49.85	-13	10,436	-0.12%
2022/03/29	4	49.84	1	49.95	49.80	3	10,432	0.03%
2022/03/28	9	49.19	0	0.00	49.70	9	10,389	0.09%
2022/03/25	19	49.67	5	49.60	49.70	14	10,342	0.14%
2022/03/24	1	49.50	3	49.90	49.95	-2	10,385	-0.02%
2022/03/23	3.2	49.55	21	49.57	49.65	-17.8	10,460	-0.17%
2022/03/22	1	49.55	0	0.00	49.70	1	10,377	0.01%
2022/03/21	2.5	49.60	32.8	49.54	49.75	-30.3	10,380	-0.29%
2022/03/18	4	48.66	117	48.47	48.95	-113	10,135	-1.11%	大賣/鉅額交易
2022/03/17	1	48.00	2	48.15	48.00	-1	9,745	-0.01%
2022/03/16	4	47.90	0	0.00	47.85	4	9,630	0.04%
2022/03/15	1.6	47.80	6	47.45	47.95	-4.4	9,597	-0.05%
2022/03/11	2.1	47.45	0	47.55	47.45	2.1	9,676	0.02%
2022/03/10	2.1	47.50	3	47.35	47.60	-1	9,818	-0.01%
2022/03/09	5	47.31	5	47.30	47.25	0	9,901	0.00%
2022/03/08	8.2	46.91	1	46.95	46.95	7.2	10,051	0.07%
2022/03/07	6	46.98	1	47.00	47.10	5	10,059	0.05%
2022/03/04	2.1	47.66	0	0.00	47.65	2.1	10,340	0.02%
2022/03/02	0	0.00	2	47.90	48.00	-2	10,752	-0.02%
2022/03/01	2	47.65	1	47.80	47.80	1	10,862	0.01%
2022/02/25	32	46.95	0	0.00	47.35	32	10,955	0.29%
2022/02/24	3	47.25	0	0.00	47.30	3	10,884	0.03%
2022/02/23	4.2	47.65	0	0.00	47.65	4.2	10,872	0.04%
2022/02/22	4	47.16	18	47.24	47.70	-14	10,974	-0.13%
2022/02/21	3	47.57	4	47.54	47.60	-1	10,977	-0.01%
2022/02/18	0.1	47.40	1	47.25	47.45	-0.9	11,056	-0.01%
2022/02/17	5	47.30	4	47.45	47.45	1	11,143	0.01%
2022/02/16	4.2	47.03	0	0.00	47.00	4.2	11,199	0.04%
2022/02/15	3	47.00	0.1	47.15	47.00	2.9	11,255	0.03%
2022/02/14	7.4	47.05	1	47.05	47.15	6.4	11,341	0.06%
2022/02/11	0.1	47.60	0	0.00	47.55	0.1	11,337	0.00%
2022/02/10	3.4	47.18	14	47.20	47.55	-10.6	11,361	-0.09%
2022/02/09	3.1	47.04	0.8	47.20	47.30	2.3	11,433	0.02%
2022/02/08	3.1	47.00	14	47.03	46.95	-10.9	11,535	-0.09%
2022/02/07	72.6	46.78	1	46.35	47.10	71.6	11,491	0.62%
2022/01/26	2.2	46.91	1	46.75	46.85	1.2	11,314	0.01%
2022/01/25	0	0.00	2	46.70	46.80	-2	11,349	-0.02%
2022/01/24	0.1	47.35	0	0.00	47.15	0.1	11,222	0.00%
2022/01/21	2	47.33	10	47.30	47.40	-8	11,339	-0.07%
2022/01/20	2	47.50	0	0.00	47.50	2	11,291	0.02%
2022/01/19	2	47.50	7	47.66	47.60	-5	11,341	-0.04%
2022/01/18	6	47.62	0	0.00	47.75	6	11,490	0.05%
2022/01/17	1	47.65	7	47.59	47.60	-6	11,598	-0.05%
2022/01/14	0	0.00	3	47.63	47.60	-3	11,605	-0.03%
2022/01/13	6	47.73	3	47.63	47.95	3	11,826	0.03%
2022/01/12	4	47.20	0	0.00	47.50	4	12,070	0.03%
2022/01/11	2	47.15	7	47.50	47.50	-5	12,310	-0.04%
2022/01/10	8.1	47.11	3	47.10	47.30	5.1	12,274	0.04%
2022/01/06	0.1	47.35	0	0.00	47.60	0.1	12,219	0.00%
2022/01/05	4	47.11	1	47.10	47.15	3	12,240	0.02%
2022/01/04	9.1	47.24	1	47.10	47.30	8.1	12,299	0.07%
2022/01/03	7	47.74	5	47.77	47.45	2	12,196	0.02%
2021/12/30	4	48.04	0	0.00	48.00	4	12,155	0.03%
2021/12/29	7	48.12	3	48.08	48.15	4	12,270	0.03%
2021/12/28	4	48.04	13	48.01	48.15	-9	12,350	-0.07%
2021/12/27	6	47.96	4.3	48.02	48.10	1.7	12,448	0.01%
2021/12/24	1	47.75	36.3	47.87	47.90	-35.3	12,692	-0.28%
2021/12/23	1	47.60	7	47.60	47.70	-6	12,853	-0.05%
2021/12/22	0	0.00	2	47.25	47.40	-2	12,914	-0.02%
2021/12/21	1	47.25	0	0.00	47.25	1	13,062	0.01%
2021/12/20	1	47.25	1	47.25	47.40	0	13,199	0.00%
2021/12/17	4	47.36	0	0.00	47.45	4	13,236	0.03%
2021/12/16	3	46.93	0	0.00	46.90	3	13,161	0.02%
2021/12/15	2	47.00	1	47.15	46.95	1	13,398	0.01%
2021/12/14	2.1	47.05	2	47.10	47.00	0.1	13,527	0.00%
2021/12/13	4	47.15	0	0.00	47.10	4	13,762	0.03%
2021/12/10	0.1	47.60	1	47.60	47.30	-0.9	14,011	-0.01%
2021/12/09	6	47.37	0	0.00	47.40	6	14,718	0.04%
2021/12/08	1	47.60	11.4	47.60	47.70	-10.4	15,007	-0.07%
2021/12/07	6.5	47.27	0	0.00	47.55	6.5	15,100	0.04%
2021/12/06	3.3	46.50	3	46.80	47.30	0.3	15,059	0.00%
2021/12/03	7	46.51	0	0.00	46.40	7	15,012	0.05%
2021/12/02	4.1	46.45	1	46.40	46.30	3.1	14,910	0.02%
2021/12/01	0.1	46.55	0	0.00	46.60	0.1	14,885	0.00%
2021/11/30	7	46.40	0	0.00	46.00	7	14,816	0.05%
2021/11/29	10.1	46.42	2	46.43	46.50	8.1	14,386	0.06%
2021/11/26	11.2	46.63	1	46.50	46.50	10.2	14,324	0.07%
2021/11/25	9	47.19	0	0.00	47.15	9	14,217	0.06%
2021/11/24	12.5	47.45	0	0.00	47.45	12.5	14,124	0.09%
2021/11/23	3.5	47.84	6	47.82	47.80	-2.5	13,953	-0.02%
2021/11/22	12	47.94	2	47.90	47.90	10	13,999	0.07%
2021/11/19	7	48.08	2.1	48.21	48.30	4.9	13,936	0.04%
2021/11/18	9	48.31	0	0.00	48.30	9	13,882	0.06%
2021/11/17	4.2	48.36	2	48.55	48.55	2.2	13,875	0.02%
2021/11/16	3	48.40	0	0.00	48.65	3	13,977	0.02%
2021/11/15	4.1	48.43	7	48.46	48.60	-2.9	14,174	-0.02%
2021/11/12	3	48.60	0	0.00	48.70	3	14,358	0.02%
2021/11/11	3	48.67	4	48.69	48.80	-1	14,578	-0.01%
2021/11/10	3	48.50	0	0.00	48.70	3	14,843	0.02%
2021/11/09	0	0.00	0	48.90	48.80	0	15,088	0.00%
2021/11/08	3	48.65	11	48.88	48.95	-8	16,197	-0.05%
2021/11/05	28.4	47.92	2	47.90	48.15	26.4	16,989	0.16%
2021/11/04	17	48.16	0	0.00	48.10	17	17,324	0.10%
2021/11/03	1	48.15	0	0.00	48.15	1	17,764	0.01%
2021/11/02	2.2	48.48	0	0.00	48.15	2.2	18,197	0.01%
2021/11/01	0	0.00	11	48.24	48.25	-11	18,674	-0.06%
2021/10/29	9.3	48.31	0	0.00	48.25	9.3	18,923	0.05%
2021/10/28	2	48.30	1.1	48.66	48.50	0.9	19,472	0.00%
2021/10/27	9.5	48.34	0	0.00	48.35	9.5	19,594	0.05%
2021/10/26	4	48.64	9	48.47	48.45	-5	19,646	-0.03%
2021/10/25	12.1	48.20	0	0.00	48.25	12.1	19,726	0.06%
2021/10/22	0	0.00	3	48.87	48.80	-3	20,089	-0.01%
2021/10/21	8	48.53	1	48.65	48.75	7	20,240	0.03%
2021/10/20	10.5	48.37	2	48.45	48.35	8.5	20,272	0.04%
2021/10/19	8.8	49.08	11	49.59	49.10	-2.2	20,369	-0.01%
2021/10/18	7	49.97	0	0.00	49.80	7	20,223	0.03%
2021/10/15	0	50.10	1	50.00	50.10	-1	20,486	0.00%
2021/10/14	2	50.20	3.5	49.99	49.90	-1.5	20,492	-0.01%
2021/10/13	5.1	50.52	6	50.37	50.50	-0.9	20,515	0.00%
2021/10/12	2	49.98	0	0.00	50.20	2	20,491	0.01%
2021/10/08	0.5	50.40	1	50.30	50.40	-0.5	20,467	0.00%
2021/10/06	3	50.05	0	0.00	49.90	3	20,940	0.01%
2021/10/05	1	49.85	1	50.10	50.30	0	21,193	0.00%
2021/10/04	10.1	50.04	1	50.40	50.00	9.1	21,654	0.04%
2021/10/01	67.3	50.03	2	50.10	50.20	65.3	22,316	0.29%
2021/09/30	6	50.98	4.5	51.08	51.00	1.5	22,380	0.01%
2021/09/29	3	50.70	3	50.60	50.60	0	22,519	0.00%
2021/09/28	1	50.50	1	51.00	51.00	0	22,713	0.00%
2021/09/27	2.6	50.83	2	51.15	51.10	0.6	22,761	0.00%
2021/09/24	0	0.00	1.9	51.46	51.30	-1.9	22,881	-0.01%
2021/09/23	2.1	50.90	4	51.10	51.20	-1.9	22,886	-0.01%
2021/09/22	2.6	49.97	1	50.60	50.70	1.6	22,838	0.01%
2021/09/17	8.1	51.11	2.2	51.40	50.70	5.9	22,742	0.03%
2021/09/16	1.1	51.21	4	51.13	51.70	-2.9	22,693	-0.01%
2021/09/15	0	0.00	3	51.13	51.20	-3	22,526	-0.01%
2021/09/14	4.1	51.47	58.5	51.35	51.40	-54.4	22,421	-0.24%
2021/09/13	1	49.15	3	49.88	50.10	-2	21,802	-0.01%
2021/09/10	1.5	48.87	1	48.70	49.00	0.5	21,700	0.00%
2021/09/08	2	48.50	0	0.00	48.55	2	21,908	0.01%
2021/09/07	2	48.75	1.1	48.81	48.75	0.9	21,992	0.00%
2021/09/06	8	48.82	5.1	48.70	48.80	2.9	22,010	0.01%
2021/09/03	1	48.50	5	48.18	48.50	-4	21,935	-0.02%
2021/09/02	9	47.87	0	0.00	47.90	9	21,889	0.04%
2021/09/01	1.1	48.11	0.3	48.20	48.40	0.8	21,952	0.00%
2021/08/31	4	47.85	1	48.10	48.45	3	21,850	0.01%
2021/08/30	0	0.00	1	47.25	47.60	-1	21,749	0.00%
2021/08/27	1.1	47.39	0	0.00	47.45	1.1	21,802	0.00%
2021/08/26	3.3	46.80	10	46.75	46.95	-6.7	22,042	-0.03%
2021/08/25	4	46.85	1	46.95	47.20	3	22,198	0.01%
2021/08/24	7	46.66	5	46.67	46.75	2	22,216	0.01%
2021/08/23	0.3	46.95	2	47.00	46.80	-1.7	22,436	-0.01%
2021/08/20	7.3	46.25	3	46.65	46.15	4.3	22,539	0.02%
2021/08/19	4.4	46.28	3	46.50	46.20	1.4	22,907	0.01%
2021/08/18	7.4	46.96	2	46.95	47.25	5.4	22,789	0.02%
2021/08/17	5.3	47.52	0	0.00	47.30	5.3	22,621	0.02%
2021/08/16	5.5	47.96	10	47.88	47.95	-4.5	22,465	-0.02%
2021/08/13	2.1	48.26	6	48.15	48.40	-3.9	22,509	-0.02%
2021/08/12	27.5	47.23	25	47.33	47.60	2.5	22,621	0.01%
2021/08/11	132.2	51.13	24	51.20	51.10	108.2	21,868	0.49%	大買/鉅額交易
2021/08/10	35.1	51.87	21	52.04	51.90	14.1	21,421	0.07%
2021/08/09	201	51.99	6	51.78	52.40	195	21,726	0.90%	大買/鉅額交易
2021/08/06	112.1	52.69	6	52.57	52.90	106.1	21,805	0.49%	大買/鉅額交易
2021/08/05	127.9	52.75	2	53.10	52.70	125.9	22,168	0.57%	大買/鉅額交易
2021/08/04	34	54.36	30	53.92	53.80	4	23,135	0.02%
2021/08/03	1	53.40	25.4	53.64	53.90	-24.4	23,671	-0.10%
2021/08/02	11	52.50	0	0.00	52.80	11	23,444	0.05%
2021/07/30	3	52.70	0	0.00	52.60	3	23,936	0.01%
2021/07/29	5	52.64	7	52.69	52.90	-2	24,450	-0.01%
2021/07/28	3.1	52.39	4	52.48	52.40	-0.9	24,837	0.00%
2021/07/27	11	52.82	0	0.00	53.00	11	25,536	0.04%
2021/07/26	4.1	53.34	17.2	53.58	53.20	-13.1	26,205	-0.05%
2021/07/23	0	0.00	26	52.68	53.00	-26	26,532	-0.10%
2021/07/22	2	52.10	3.6	52.02	52.10	-1.6	26,663	-0.01%
2021/07/21	16.1	51.89	3	52.30	51.80	13.1	27,077	0.05%
2021/07/20	20.1	51.65	28	51.61	51.70	-7.9	27,984	-0.03%
2021/07/19	1.1	51.60	24	51.76	52.00	-22.9	29,485	-0.08%
2021/07/16	6	51.50	0	0.00	51.50	6	32,699	0.02%
2021/07/15	3.1	51.50	20	51.60	51.60	-16.9	34,817	-0.05%
2021/07/14	7.1	51.56	13	51.44	51.50	-5.9	36,177	-0.02%
2021/07/13	8	52.04	23.4	52.01	51.90	-15.4	36,859	-0.04%
2021/07/12	21	52.19	16	52.08	52.20	5	37,265	0.01%
2021/07/09	37	52.12	8	51.95	52.00	29	37,473	0.08%
2021/07/08	40	52.51	50.6	52.64	52.80	-10.6	37,291	-0.03%
2021/07/07	3.1	51.20	5	51.30	51.30	-1.9	36,928	-0.01%
2021/07/06	4.1	50.88	12	51.21	51.20	-7.9	36,823	-0.02%
2021/07/05	160	50.88	2	50.70	50.60	158	36,751	0.43%	大買/鉅額交易
2021/07/02	11	50.59	1	50.60	50.50	10	36,605	0.03%
2021/07/01	15.7	50.72	5	50.72	50.60	10.7	36,533	0.03%
2021/06/30	4	51.00	2.2	51.10	51.00	1.8	36,744	0.00%
2021/06/29	2	51.00	5	51.14	51.20	-3	36,788	-0.01%
2021/06/28	7	51.01	3	51.00	51.10	4	36,966	0.01%
2021/06/25	17.1	51.12	3.2	51.16	51.00	13.9	36,992	0.04%
2021/06/24	6	51.05	0	51.10	51.10	6	37,241	0.02%
2021/06/23	5.4	50.77	3	50.97	51.00	2.4	37,676	0.01%
2021/06/22	4	50.85	2	50.90	50.90	2	37,792	0.01%
2021/06/21	2.1	50.71	0.4	51.00	50.70	1.7	37,889	0.00%
2021/06/18	13.1	51.10	15	51.05	51.00	-1.9	38,189	0.00%
2021/06/17	4.1	51.58	0.6	51.60	51.50	3.5	39,486	0.01%
2021/06/16	2.3	51.74	14	51.71	51.90	-11.7	39,623	-0.03%
2021/06/15	22	51.19	3	51.20	51.30	19	39,581	0.05%
2021/06/11	0	51.50	0	0.00	51.40	0	39,636	0.00%
2021/06/09	1	50.90	1	51.00	51.30	0	39,925	0.00%
2021/06/08	3.1	51.21	1	51.50	51.40	2.1	40,039	0.01%
2021/06/07	7.1	51.52	3	51.50	51.50	4.1	40,264	0.01%
2021/06/04	11	51.85	2	52.10	51.90	9	40,452	0.02%
2021/06/03	7.4	51.98	11	52.02	52.30	-3.6	40,659	-0.01%
2021/06/02	9	51.70	42	51.89	52.00	-33	40,510	-0.08%
2021/05/31	2	51.05	53.1	51.40	51.60	-51.1	40,457	-0.13%
2021/05/28	15.1	50.41	0	0.00	50.60	15.1	40,331	0.04%
2021/05/27	10.4	50.07	8	50.06	50.30	2.4	40,411	0.01%
2021/05/26	2.4	50.86	2	51.10	50.70	0.4	40,254	0.00%
2021/05/25	4	51.23	2	51.10	51.10	2	40,193	0.00%
2021/05/24	3.1	51.17	0	0.00	51.30	3.1	40,233	0.01%
2021/05/21	2.1	51.86	4	51.60	51.20	-1.9	40,408	0.00%
2021/05/20	17	50.74	12	50.81	50.80	5	40,310	0.01%
2021/05/19	13.5	50.09	9	50.43	50.50	4.5	40,085	0.01%
2021/05/18	2.2	49.85	10.3	49.54	50.00	-8.1	39,915	-0.02%
2021/05/17	10.1	48.19	28	48.12	47.90	-17.9	39,776	-0.05%
2021/05/14	11	49.75	16.1	49.64	49.60	-5	39,121	-0.01%
2021/05/13	30.2	49.43	35	48.51	49.20	-4.8	38,782	-0.01%
2021/05/12	37.2	49.60	34	49.68	49.60	3.2	38,261	0.01%
2021/05/11	31.1	51.92	46	52.11	51.60	-14.9	36,972	-0.04%
2021/05/10	27	52.71	7.4	52.85	52.90	19.6	36,241	0.05%
2021/05/07	47	52.20	30	52.25	52.30	17	36,059	0.05%
2021/05/06	11	51.67	14	52.17	53.00	-3	35,706	-0.01%
2021/05/05	22	50.98	16	50.83	50.80	6	35,241	0.02%
2021/05/04	21.2	50.07	34.2	50.02	50.20	-13	35,127	-0.04%
2021/05/03	40.1	51.35	18	51.29	51.20	22.1	34,169	0.06%
2021/04/29	33.1	52.48	29	52.54	52.10	4.1	33,664	0.01%
2021/04/28	39.2	52.57	14.7	52.58	53.20	24.5	33,224	0.07%
2021/04/27	25.2	52.65	157	52.69	52.70	-131.8	33,106	-0.40%	大賣/鉅額交易
2021/04/26	72.5	53.21	42.1	53.46	53.10	30.5	32,617	0.09%
2021/04/23	44.2	52.44	36.1	52.65	53.00	8.2	31,717	0.03%
2021/04/22	130	56.73	83.1	56.27	54.10	46.9	30,558	0.15%	大買/
2021/04/21	32.1	54.07	47.4	54.34	55.70	-15.3	27,491	-0.06%
2021/04/20	43	52.92	36.6	52.34	52.00	6.5	25,459	0.03%
2021/04/19	43	49.97	34.9	50.12	50.40	8.2	24,106	0.03%
2021/04/16	49.1	48.35	14	48.69	49.00	35.1	23,301	0.15%
2021/04/15	69.8	48.09	109	48.20	47.90	-39.3	22,795	-0.17%	大賣/
2021/04/14	43.1	46.87	8	46.90	47.00	35.1	22,494	0.16%
2021/04/13	7	47.46	7	47.43	47.20	0	22,362	0.00%
2021/04/12	18	46.79	37.1	46.76	46.85	-19.1	22,111	-0.09%
2021/04/09	29	46.82	2	46.85	46.70	27	22,041	0.12%
2021/04/08	17	46.79	8	46.75	46.90	9	21,910	0.04%
2021/04/07	6.3	46.77	12	46.80	46.80	-5.7	21,820	-0.03%
2021/04/06	20.1	46.84	103	46.83	46.85	-82.9	21,761	-0.38%	大賣/
2021/04/01	24.1	46.66	24.1	46.69	46.70	0	21,372	0.00%
2021/03/31	89.6	46.74	105	46.75	46.80	-15.5	21,256	-0.07%	大賣/
2021/03/30	15.1	46.34	3	46.33	46.55	12.1	21,044	0.06%
2021/03/29	9.2	46.45	29	46.38	46.50	-19.8	20,945	-0.09%
2021/03/26	5	46.13	6.3	46.08	46.15	-1.3	20,680	-0.01%
2021/03/25	14.3	45.49	4	45.44	45.55	10.3	20,287	0.05%
2021/03/24	34.3	45.65	4	45.61	45.55	30.3	20,110	0.15%
2021/03/23	21.5	45.84	45.1	45.83	45.70	-23.6	19,996	-0.12%
2021/03/22	155.5	45.74	52	46.47	45.80	103.5	19,589	0.53%	大買/鉅額交易
2021/03/19	5	42.75	0	0.00	42.70	5	18,122	0.03%
2021/03/18	6	43.14	3	43.08	43.10	3	17,888	0.02%
2021/03/17	0	0.00	2	42.90	42.85	-2	17,899	-0.01%
2021/03/16	14	42.56	2.5	42.68	42.60	11.5	17,904	0.06%
2021/03/15	24.2	42.43	21	42.69	42.35	3.2	17,936	0.02%
2021/03/12	22	42.63	55.1	42.63	42.70	-33.1	17,781	-0.19%
2021/03/11	3.3	43.00	1	42.90	42.85	2.3	17,666	0.01%
2021/03/10	5	43.01	9	43.13	43.00	-4	17,600	-0.02%
2021/03/09	21	42.89	16	42.99	43.40	5	17,714	0.03%
2021/03/08	4.2	42.57	1	42.65	42.65	3.2	17,513	0.02%
2021/03/05	12	42.15	0	0.00	42.50	12	17,433	0.07%
2021/03/04	11	42.34	2	42.20	42.50	9	17,847	0.05%
2021/03/03	15.3	42.41	5	42.38	42.55	10.3	17,835	0.06%
2021/03/02	3	42.28	15	42.31	42.10	-12	17,744	-0.07%
2021/02/26	6.3	42.25	19.5	42.32	42.00	-13.2	17,589	-0.08%
2021/02/25	0	0.00	3	42.72	42.90	-3	17,255	-0.02%
2021/02/24	6	42.53	9.3	42.58	42.55	-3.3	17,267	-0.02%
2021/02/23	3	42.53	5	42.05	42.45	-2	17,237	-0.01%
2021/02/22	12	41.82	1.6	41.89	41.80	10.5	17,008	0.06%
2021/02/19	16.3	41.33	13	41.12	41.60	3.2	16,970	0.02%
2021/02/18	6	41.46	1	41.30	41.35	5	16,894	0.03%
2021/02/17	9.2	40.97	10.3	40.99	41.25	-1.1	16,801	-0.01%
2021/02/05	10.2	40.66	1	40.80	40.85	9.2	16,576	0.06%
2021/02/04	6	40.49	16	40.51	40.40	-10	16,647	-0.06%
2021/02/03	36.2	40.60	5	40.55	40.55	31.2	17,019	0.18%
2021/02/02	5.4	40.85	5	40.95	40.75	0.4	16,937	0.00%
2021/02/01	6	40.76	34	40.53	40.80	-28	16,812	-0.17%
2021/01/29	4.8	40.25	2	40.20	40.15	2.8	16,789	0.02%
2021/01/28	14.3	40.35	16	40.34	40.25	-1.7	16,597	-0.01%
2021/01/27	33	40.37	0.2	40.65	40.35	32.8	16,362	0.20%
2021/01/26	44	40.50	0	0.00	40.35	44	16,223	0.27%
2021/01/25	37	41.01	6	40.90	40.90	31	15,710	0.20%
2021/01/22	11	40.61	0	0.00	40.60	11	15,509	0.07%
2021/01/21	16	40.93	5.4	40.95	40.80	10.6	15,191	0.07%
2021/01/20	20	40.95	5	41.01	40.95	15	15,029	0.10%
2021/01/19	8	41.71	0	0.00	41.75	8	14,598	0.05%
2021/01/18	13	41.51	10	41.55	41.60	3	14,547	0.02%
2021/01/15	21	42.10	1	42.25	41.95	20	14,248	0.14%
2021/01/14	11	42.60	2	42.75	42.55	9	13,868	0.06%
2021/01/13	16	42.69	2	42.68	42.70	14	13,709	0.10%
2021/01/12	14	42.92	0	0.00	42.70	14	13,599	0.10%
2021/01/11	8	42.86	12	42.98	43.10	-4	13,516	-0.03%
2021/01/07	2	42.93	1	42.85	42.85	1	13,366	0.01%
2021/01/06	4	42.90	0.2	43.10	42.95	3.8	13,172	0.03%
2021/01/05	4	43.13	4	43.10	43.10	0	13,036	0.00%
2021/01/04	4	43.20	8	43.12	43.20	-4	12,974	-0.03%
2020/12/31	4	43.44	2	43.30	43.20	2	12,933	0.02%
2020/12/30	1	42.95	5	43.20	43.25	-4	12,962	-0.03%
2020/12/29	0	0.00	3	43.02	43.00	-3	12,916	-0.02%
2020/12/28	0	0.00	6	42.94	43.00	-6	12,907	-0.05%
2020/12/25	55.1	42.77	1	42.75	42.80	54.1	12,961	0.42%
2020/12/24	0	0.00	1	42.70	42.70	-1	13,055	-0.01%
2020/12/23	6	42.71	0	0.00	42.80	6	13,075	0.05%
2020/12/22	6	43.07	0	0.00	42.95	6	13,149	0.05%
2020/12/21	1	43.45	0	0.00	43.50	1	13,438	0.01%
2020/12/18	7	42.84	0	0.00	42.95	7	13,750	0.05%
2020/12/17	5	42.81	3	42.78	42.65	2	13,865	0.01%
2020/12/16	13	42.98	0	0.00	43.05	13	13,782	0.09%
2020/12/15	4	42.60	1.2	42.67	42.50	2.9	13,764	0.02%
2020/12/14	1.8	42.82	0	0.00	42.80	1.8	13,726	0.01%
2020/12/11	9	42.92	5.2	43.02	42.90	3.8	13,816	0.03%
2020/12/10	1	43.30	2	43.28	43.25	-1	13,749	-0.01%
2020/12/09	0	0.00	3	43.57	43.35	-3	13,778	-0.02%
2020/12/08	0.8	43.46	3	43.38	43.60	-2.2	13,772	-0.02%
2020/12/07	3	43.42	1	43.55	43.55	2	13,759	0.01%
2020/12/04	7	43.57	7.2	43.62	43.65	-0.2	13,838	0.00%
2020/12/03	6.3	43.70	7.1	43.80	43.50	-0.8	13,761	-0.01%
2020/12/02	0	0.00	2.4	43.11	43.20	-2.4	13,481	-0.02%
2020/12/01	0	0.00	28	42.97	43.15	-28	13,676	-0.20%
2020/11/30	3	43.35	2	43.50	42.90	1	13,906	0.01%
2020/11/27	0	0.00	2.1	43.30	43.30	-2.1	13,694	-0.02%
2020/11/25	2	43.00	1.1	42.76	42.60	0.9	13,772	0.01%
2020/11/24	0.9	42.95	0	0.00	42.75	0.9	13,849	0.01%
2020/11/23	0	0.00	7	43.02	43.00	-7	13,800	-0.05%
2020/11/19	4	42.93	5.8	42.89	42.90	-1.8	13,775	-0.01%
2020/11/18	3	42.93	11	42.89	42.70	-8	13,816	-0.06%
2020/11/17	5	42.66	10.5	42.48	42.75	-5.5	13,854	-0.04%
2020/11/16	6	42.35	0	0.00	42.35	6	14,202	0.04%
2020/11/13	0.9	42.55	1	42.25	42.25	-0.1	14,467	0.00%
2020/11/11	3.1	42.24	11	42.61	42.65	-7.9	14,831	-0.05%
2020/11/10	0.5	41.45	4	41.49	41.55	-3.5	14,766	-0.02%
2020/11/09	2	41.20	0	0.00	41.15	2	14,981	0.01%
2020/11/06	1	41.05	0	0.00	40.85	1	16,178	0.01%
2020/11/05	6	41.01	5	41.01	41.05	1	16,546	0.01%
2020/11/04	4	40.88	0	0.00	40.90	4	16,842	0.02%
2020/11/02	0	0.00	2	40.55	40.60	-2	17,662	-0.01%
2020/10/30	0	0.00	2	40.50	40.55	-2	18,262	-0.01%
2020/10/29	10.1	40.46	1	40.50	40.35	9.1	18,465	0.05%
2020/10/28	3	40.55	2	40.65	40.55	1	18,534	0.01%
2020/10/27	1	40.40	16	40.50	40.50	-15	18,592	-0.08%
2020/10/23	18	40.63	0.1	40.90	40.65	17.9	18,750	0.10%
2020/10/21	3	40.45	0	0.00	40.30	3	19,040	0.02%
2020/10/20	7	40.35	0	0.00	40.35	7	19,061	0.04%
2020/10/16	8	40.38	0	0.00	40.30	8	19,278	0.04%
2020/10/15	2	40.28	0	0.00	40.30	2	19,671	0.01%
2020/10/14	11	40.64	0	0.00	40.50	11	19,700	0.06%
2020/10/13	11	40.45	0	0.00	40.50	11	19,784	0.06%
2020/10/12	21	40.95	0	0.00	40.95	21	20,214	0.10%
2020/10/08	1	40.95	6	41.17	41.15	-5	20,431	-0.02%
2020/10/07	1	41.05	0	0.00	41.15	1	20,445	0.00%
2020/10/06	1	41.20	0.1	41.50	41.40	0.9	20,441	0.00%
2020/10/05	3	41.20	2	41.05	41.00	1	20,601	0.00%
2020/09/30	1	41.65	3	41.43	41.40	-2	20,812	-0.01%
2020/09/29	2	41.48	2	41.15	41.20	0	20,975	0.00%
2020/09/28	4	40.84	1	40.90	40.95	3	21,043	0.01%
2020/09/25	4	40.55	1	40.35	40.55	3	21,224	0.01%
2020/09/24	108	40.11	1	40.06	40.05	107	21,293	0.50%	大買/鉅額交易
2020/09/23	24	41.00	1	40.95	41.00	23	21,057	0.11%
2020/09/22	7	42.02	6.1	41.93	41.80	1	20,759	0.00%
2020/09/18	0.3	42.70	0	0.00	42.50	0.3	20,706	0.00%
2020/09/17	0	0.00	2.6	42.90	42.55	-2.6	20,727	-0.01%
2020/09/16	0	0.00	1.5	42.83	42.85	-1.5	20,772	-0.01%
2020/09/15	1	42.60	0	0.00	42.70	1	20,736	0.00%
2020/09/14	1	42.80	2	42.70	42.95	-1	20,963	0.00%
2020/09/11	1	42.30	11.4	42.27	42.30	-10.4	20,893	-0.05%
2020/09/10	6	42.26	0	0.00	42.45	6	20,933	0.03%
2020/09/08	2	42.73	0	0.00	42.70	2	20,918	0.01%
2020/09/07	0	0.00	1	42.50	42.70	-1	21,054	0.00%
2020/09/04	3	42.15	0	0.00	42.20	3	21,101	0.01%
2020/09/03	6	42.57	2	42.63	42.70	4	21,075	0.02%
2020/09/02	6	42.53	0	0.00	42.65	6	20,913	0.03%
2020/09/01	2	42.80	1	43.10	42.75	1	20,813	0.00%
2020/08/31	16	43.48	21.7	43.08	42.90	-5.7	20,717	-0.03%
2020/08/28	2	43.20	3	43.27	43.50	-1	20,610	0.00%
2020/08/27	3	44.03	2	43.85	43.85	1	20,645	0.00%
2020/08/26	1	43.85	10	44.10	44.10	-9	20,707	-0.04%
2020/08/25	4	44.06	15	44.16	44.10	-11	20,673	-0.05%
2020/08/24	16	44.20	5	44.15	44.05	11	21,049	0.05%
2020/08/21	24	44.13	6	44.18	44.25	18	21,056	0.09%
2020/08/20	29	44.06	6	43.63	43.50	23	20,862	0.11%
2020/08/19	6	44.53	5	44.60	44.35	1	20,547	0.00%
2020/08/18	20	44.05	3	43.98	44.00	17	20,240	0.08%
2020/08/17	17	43.43	1	43.50	43.35	16	19,928	0.08%
2020/08/14	24	42.35	21.1	42.12	42.85	3	19,825	0.01%
2020/08/13	31	41.10	1	41.50	41.20	30	19,407	0.15%
2020/08/12	236	41.02	4	41.18	41.00	232	19,247	1.21%	大買/鉅額交易
2020/08/11	7	46.52	61.2	46.55	46.50	-54.2	18,034	-0.30%
2020/08/10	3.9	46.59	3.5	46.64	46.60	0.4	17,645	0.00%
2020/08/07	1	47.15	7	47.23	47.10	-6	17,455	-0.03%
2020/08/06	10	46.97	36	46.95	47.15	-26	17,219	-0.15%
2020/08/05	4	46.35	113	46.21	46.45	-109	16,833	-0.65%	大賣/鉅額交易
2020/08/04	13	45.06	3	45.35	45.40	10	16,369	0.06%
2020/08/03	29	44.82	0	0.00	44.95	29	16,214	0.18%
2020/07/31	0	0.00	16	45.28	45.00	-16	16,141	-0.10%
2020/07/30	1	45.20	1	45.25	45.35	0	16,127	0.00%
2020/07/29	2	45.10	5	45.14	45.05	-3	16,204	-0.02%
2020/07/28	5	44.65	0	0.00	44.50	5	16,213	0.03%
2020/07/27	1	45.20	15	44.88	44.60	-14	16,216	-0.09%
2020/07/24	9	45.15	0	0.00	45.00	9	16,217	0.06%
2020/07/23	4	45.50	4	45.53	45.60	0	16,183	0.00%
2020/07/22	4.9	45.42	0	0.00	45.50	4.9	16,181	0.03%
2020/07/17	4	44.98	4	44.85	44.80	0	15,774	0.00%
2020/07/16	16	44.76	1	44.95	44.50	15	15,824	0.09%
2020/07/15	0	0.00	2	45.68	45.60	-2	15,384	-0.01%
2020/07/14	1	45.35	0	0.00	45.30	1	15,181	0.01%
2020/07/13	0	0.00	6	45.23	45.20	-6	15,199	-0.04%
2020/07/10	1	45.00	20	45.26	44.95	-19	15,301	-0.12%
2020/07/09	2	45.38	27	45.31	45.30	-25	15,268	-0.16%
2020/07/08	2	45.05	9	45.09	45.15	-7	15,002	-0.05%
2020/07/07	2	44.20	4	44.34	44.50	-2	14,733	-0.01%
2020/07/06	0	0.00	18.3	44.28	44.40	-18.3	14,649	-0.13%
2020/07/03	2	43.95	7	43.88	43.95	-5	14,624	-0.03%
2020/07/02	0	0.00	7	43.60	43.60	-7	14,576	-0.05%
2020/07/01	1	43.10	0	0.00	43.10	1	14,481	0.01%
2020/06/30	14	42.87	0	0.00	42.75	14	14,409	0.10%
2020/06/29	48	42.70	0	0.00	42.65	48	14,485	0.33%
2020/06/24	1	42.85	0	0.00	42.85	1	14,456	0.01%
2020/06/23	2	42.80	0	0.00	42.70	2	14,452	0.01%
2020/06/22	15	42.72	1	43.05	42.90	14	14,506	0.10%
2020/06/19	4	42.63	3	43.15	42.55	1	14,595	0.01%
2020/06/18	1	42.75	0	0.00	42.70	1	14,575	0.01%
2020/06/17	3	42.67	2	42.80	42.85	1	14,913	0.01%
2020/06/16	1	42.85	0	0.00	42.85	1	15,214	0.01%
2020/06/15	13	42.62	0	0.00	42.50	13	15,627	0.08%
2020/06/11	3	43.45	0	0.00	43.30	3	16,268	0.02%
2020/06/10	0	0.00	3	43.88	44.00	-3	16,336	-0.02%
2020/06/09	1	43.75	1	43.75	43.90	0	16,626	0.00%
2020/06/08	0	0.00	1	43.75	43.95	-1	16,884	-0.01%
2020/06/05	0	0.00	2	43.55	43.65	-2	16,879	-0.01%
2020/06/04	1	43.95	0	0.00	43.40	1	17,038	0.01%
2020/06/03	1.1	43.74	2.4	43.68	43.65	-1.4	17,164	-0.01%
2020/06/01	0	0.00	1	43.05	43.10	-1	17,036	-0.01%
2020/05/28	5	42.57	0	0.00	42.35	5	16,591	0.03%
2020/05/27	5	42.86	0	0.00	42.85	5	16,655	0.03%
2020/05/26	1	43.00	0	0.00	43.00	1	16,717	0.01%
2020/05/25	0	0.00	7.3	42.31	42.65	-7.3	16,826	-0.04%
2020/05/21	2	43.00	1	43.10	43.00	1	16,923	0.01%
2020/05/19	0	0.00	11	43.00	43.00	-11	16,886	-0.07%
2020/05/18	4	42.35	4	42.46	42.35	0	16,725	0.00%
2020/05/15	2	42.30	4	42.38	42.30	-2	16,700	-0.01%
2020/05/14	5	42.45	2	42.38	42.60	3	16,720	0.02%
2020/05/13	6	42.53	0	0.00	42.90	6	16,615	0.04%
2020/05/12	3	42.83	6	42.90	42.95	-3	16,648	-0.02%
2020/05/11	6	43.20	0	0.00	43.15	6	16,683	0.04%
2020/05/07	15	42.67	3	43.05	42.70	12	16,749	0.07%
2020/05/06	3	42.37	0	0.00	42.60	3	16,822	0.02%
2020/05/05	2	42.80	1	42.85	42.85	1	16,875	0.01%
2020/05/04	8.6	42.31	0	0.00	42.20	8.6	16,886	0.05%
2020/04/30	1	43.25	1	43.30	43.20	0	16,928	0.00%
2020/04/29	4	42.50	1	42.50	42.55	3	16,995	0.02%
2020/04/28	1	42.00	0.1	42.25	42.25	0.9	17,208	0.01%
2020/04/27	2	42.10	0	0.00	42.00	2	18,115	0.01%
2020/04/24	1	42.05	0	0.00	42.00	1	18,025	0.01%
2020/04/23	0	0.00	8	42.23	42.15	-8	18,025	-0.04%
2020/04/22	0	0.00	2	41.50	41.60	-2	17,994	-0.01%
2020/04/21	4	41.78	10	41.66	41.80	-6	18,175	-0.03%
2020/04/20	1	42.35	1	42.25	42.35	0	18,223	0.00%
2020/04/16	4	41.95	0	0.00	41.85	4	18,435	0.02%
2020/04/15	3	41.90	1	41.95	41.80	2	18,514	0.01%
2020/04/14	0	0.00	2	41.40	41.65	-2	18,414	-0.01%
2020/04/09	5	40.74	2	40.90	40.55	3	18,714	0.02%
2020/04/08	1	40.25	16.1	40.68	41.00	-15.1	18,786	-0.08%
2020/04/07	2	39.95	3.1	39.76	39.95	-1.1	18,599	-0.01%
2020/04/06	7	39.01	0	0.00	39.05	7	18,657	0.04%
2020/04/01	9	39.22	0	0.00	39.00	9	18,611	0.05%
2020/03/31	11	39.26	1	39.40	39.50	10	18,495	0.05%
2020/03/30	4	38.10	1	39.00	39.15	3	18,316	0.02%
2020/03/27	1	39.15	2.9	39.21	38.95	-1.9	18,246	-0.01%
2020/03/26	5	39.19	1	39.35	38.60	4	18,248	0.02%
2020/03/25	5	39.21	7	38.96	38.80	-2	18,249	-0.01%
2020/03/24	1	38.15	7	38.29	38.25	-6	18,117	-0.03%
2020/03/23	9	35.47	2	36.50	36.10	7	17,961	0.04%
2020/03/20	14	36.45	13.2	35.28	36.95	0.8	17,655	0.00%
2020/03/19	8	34.39	3	33.90	33.60	5	17,337	0.03%
2020/03/18	9	36.80	1	36.65	36.00	8	17,069	0.05%
2020/03/17	2	37.55	5	37.82	37.60	-3	16,688	-0.02%
2020/03/16	3.1	40.23	3	39.32	38.85	0.1	16,138	0.00%
2020/03/13	7	38.82	47	38.64	40.25	-40	15,911	-0.25%
2020/03/12	5.1	41.02	1	40.95	40.75	4.1	15,439	0.03%
2020/03/11	6	41.84	0.1	41.85	41.80	5.9	15,048	0.04%
2020/03/10	2	41.45	0	0.00	41.60	2	14,955	0.01%
2020/03/09	33	42.09	1	42.25	41.85	32	14,818	0.22%
2020/03/06	1	42.65	1	42.85	42.85	0	14,613	0.00%
2020/03/05	1	43.00	11	43.06	43.30	-10	14,608	-0.07%
2020/03/04	1	42.85	0	0.00	42.85	1	14,772	0.01%
2020/03/02	1	42.60	10	42.40	42.25	-9	14,678	-0.06%
2020/02/27	3.7	42.25	0	0.00	42.25	3.7	14,824	0.03%
2020/02/26	13	42.19	0	0.00	42.20	13	14,772	0.09%
2020/02/25	1	42.80	0.8	42.75	42.70	0.2	14,628	0.00%
2020/02/24	10	42.85	0	0.00	43.00	10	14,574	0.07%
2020/02/21	1	43.25	1	43.25	43.25	0	14,887	0.00%
2020/02/20	2	43.60	1.8	43.31	43.15	0.2	15,079	0.00%
2020/02/18	0	0.00	4	43.09	43.05	-4	15,442	-0.03%
2020/02/17	3	42.97	0	0.00	43.00	3	15,522	0.02%
2020/02/14	1	43.30	2.3	43.24	43.20	-1.3	15,690	-0.01%
2020/02/13	0	0.00	6	43.13	43.15	-6	15,652	-0.04%
2020/02/12	0	0.00	1	42.85	42.80	-1	15,560	-0.01%
2020/02/11	0	0.00	1	42.80	42.60	-1	15,533	-0.01%
2020/02/10	0	0.00	1	42.00	42.40	-1	15,477	-0.01%
2020/02/07	1	42.50	0	0.00	42.50	1	15,428	0.01%
2020/02/05	1	42.50	0	0.00	42.35	1	15,557	0.01%
2020/02/04	1	42.35	16	42.41	42.40	-15	15,460	-0.10%
2020/02/03	17	40.93	2	41.50	41.55	15	15,348	0.10%
2020/01/31	1.6	42.07	5.1	42.33	42.05	-3.5	15,299	-0.02%
2020/01/30	55	42.58	21	42.38	41.85	34	15,164	0.22%
2020/01/20	0	0.00	10	44.92	44.95	-10	14,282	-0.07%
2020/01/17	1	44.90	1	44.70	44.90	0	14,487	0.00%
2020/01/16	0	0.00	1.1	44.69	44.75	-1.1	14,575	-0.01%
2020/01/15	0	0.00	2.1	44.54	44.55	-2.1	14,636	-0.01%
2020/01/14	2	44.40	3	44.35	44.55	-1	14,537	-0.01%
2020/01/13	0	0.00	28	43.96	44.25	-28	14,595	-0.19%
2020/01/09	2	43.38	1	43.40	43.45	1	15,008	0.01%
2020/01/07	0	0.00	2.1	43.43	43.60	-2.1	14,877	-0.01%
2020/01/03	10	43.50	13	44.10	43.95	-3	14,911	-0.02%
2020/01/02	8	44.01	8	44.06	44.10	0	14,838	0.00%
2019/12/31	1	43.70	0.3	43.55	43.70	0.7	14,647	0.00%
2019/12/30	1	43.70	4	43.79	43.65	-3	14,673	-0.02%
2019/12/27	2	43.00	5	43.05	43.25	-3	14,540	-0.02%
2019/12/25	1	43.00	6	43.15	43.10	-5	14,801	-0.03%
2019/12/24	1	43.25	1.1	43.24	43.15	-0.1	14,907	0.00%
2019/12/23	1	43.00	3	43.15	43.25	-2	14,952	-0.01%
2019/12/20	2	42.85	1	43.00	42.95	1	14,978	0.01%
2019/12/19	2.5	42.83	4	42.93	43.00	-1.5	14,997	-0.01%
2019/12/18	0	0.00	15	42.93	43.00	-15	15,064	-0.10%
2019/12/17	0	0.00	4.5	42.87	42.95	-4.5	15,039	-0.03%
2019/12/16	7	42.85	16	42.70	42.80	-9	14,936	-0.06%
2019/12/13	3	42.40	18	42.57	42.55	-15	14,945	-0.10%
2019/12/12	0	0.00	11	42.33	42.30	-11	14,920	-0.07%
2019/12/11	0	0.00	11	42.22	42.15	-11	14,985	-0.07%
2019/12/10	8	42.07	0	0.00	42.10	8	15,068	0.05%
2019/12/09	10	41.85	0	0.00	42.05	10	15,165	0.07%
2019/12/06	3	41.70	0	0.00	41.75	3	15,175	0.02%
2019/12/05	5	41.65	0	0.00	41.65	5	15,354	0.03%
2019/12/04	6	41.51	12	41.45	41.75	-6	15,645	-0.04%
2019/12/03	4	41.60	2	41.48	41.85	2	15,733	0.01%
2019/12/02	2	41.35	2	41.30	41.35	0	15,733	0.00%
2019/11/29	11	41.64	2	41.63	41.40	9	15,719	0.06%
2019/11/28	1	42.10	0	0.00	42.00	1	15,662	0.01%
2019/11/27	1	41.75	0	0.00	41.95	1	15,837	0.01%
2019/11/26	0	0.00	1.1	41.99	41.80	-1.1	15,863	-0.01%
2019/11/25	2	42.05	0	0.00	41.95	2	15,528	0.01%
2019/11/22	0	0.00	5.3	42.13	42.10	-5.3	15,556	-0.03%
2019/11/21	1	42.50	1.2	42.34	42.35	-0.2	15,639	0.00%
2019/11/20	2	42.38	7	42.40	42.65	-5	15,535	-0.03%
2019/11/19	5	41.50	14.1	41.68	42.10	-9.1	15,188	-0.06%
2019/11/18	1	42.05	27	41.97	42.10	-26	15,006	-0.17%
2019/11/15	0	0.00	7.1	41.44	41.70	-7.1	14,790	-0.05%
2019/11/14	0.9	41.10	2	41.03	41.15	-1.1	14,612	-0.01%
2019/11/13	2	41.03	2	40.90	41.00	0	14,577	0.00%
2019/11/12	2.1	40.53	0	0.00	40.65	2.1	14,491	0.01%
2019/11/11	2	40.55	1	40.60	40.35	1	14,806	0.01%
2019/11/08	10	40.90	2	40.98	40.90	8	15,386	0.05%
2019/11/07	0	0.00	3	40.87	40.95	-3	15,890	-0.02%
2019/11/06	1	40.80	3	40.90	40.80	-2	16,088	-0.01%
2019/11/05	17	40.91	2	40.73	40.90	15	16,203	0.09%
2019/11/04	2	40.93	1.2	40.83	40.95	0.8	16,285	0.00%
2019/11/01	0	0.00	1.1	40.46	40.55	-1.1	16,295	-0.01%
2019/10/31	6	40.48	6	40.48	40.45	0	16,600	0.00%
2019/10/30	3	40.32	2	40.30	40.35	1	16,869	0.01%
2019/10/29	7	40.61	7.1	40.80	40.65	-0.1	16,765	0.00%
2019/10/25	2	40.70	7	41.00	40.85	-5	16,652	-0.03%
2019/10/24	4	40.88	4	41.05	41.00	0	16,478	0.00%
2019/10/23	13	40.97	2	41.10	40.95	11	16,533	0.07%
2019/10/22	20	41.15	2	41.48	41.40	18	16,532	0.11%
2019/10/21	9	41.52	7.1	41.50	41.50	1.9	16,453	0.01%
2019/10/18	8	40.86	26	40.62	40.95	-18	16,356	-0.11%
2019/10/17	6	40.01	3	40.05	40.10	3	15,849	0.02%
2019/10/16	1	39.95	3	39.95	40.00	-2	15,811	-0.01%
2019/10/15	1	39.90	5	39.90	40.00	-4	15,916	-0.03%
2019/10/14	6.5	39.80	5	39.99	39.95	1.5	16,255	0.01%
2019/10/09	3	39.65	0	0.00	39.50	3	16,418	0.02%
2019/10/08	0	0.00	11	39.74	39.75	-11	16,714	-0.07%
2019/10/07	3	39.15	0.1	39.35	39.30	2.9	17,140	0.02%
2019/10/04	2	38.85	0	0.00	38.90	2	17,320	0.01%
2019/10/03	0	0.00	1	38.95	39.00	-1	17,304	-0.01%
2019/10/02	3	39.38	0	0.00	39.25	3	17,315	0.02%
2019/10/01	3	39.53	2.1	39.66	39.65	0.9	17,356	0.00%
2019/09/27	0.2	39.85	3	39.65	39.65	-2.8	17,381	-0.02%
2019/09/26	1	39.95	1	39.85	39.90	0	17,415	0.00%
2019/09/25	7	39.82	0	0.00	39.60	7	17,535	0.04%
2019/09/24	3	39.77	5	39.80	39.80	-2	17,583	-0.01%
2019/09/23	10	39.90	0	0.00	39.75	10	17,507	0.06%
2019/09/20	3	39.73	3	39.93	40.20	0	17,563	0.00%
2019/09/19	1	39.85	1	39.85	39.80	0	17,483	0.00%
2019/09/18	2.9	39.86	1	40.05	39.80	1.9	17,574	0.01%
2019/09/17	6	39.50	8.6	39.68	39.50	-2.6	17,619	-0.01%
2019/09/16	7	40.14	5.2	40.13	40.10	1.8	17,629	0.01%
2019/09/12	7	40.02	0	0.00	40.05	7	17,599	0.04%
2019/09/11	5	39.85	2	39.93	40.00	3	17,752	0.02%
2019/09/10	8	40.01	1	40.00	39.95	7	17,949	0.04%
2019/09/09	9	39.89	8	40.02	40.00	1	18,140	0.01%
2019/09/06	62	39.10	59	39.14	39.85	3	18,038	0.02%
2019/09/05	5	38.85	12	38.90	39.00	-7	17,798	-0.04%
2019/09/04	0	0.00	1	38.40	38.45	-1	17,818	-0.01%
2019/09/03	5	38.33	5	38.40	38.35	0	17,972	0.00%
2019/09/02	2	38.43	10	38.45	38.25	-8	18,146	-0.04%
2019/08/30	4	37.95	27.4	38.39	38.45	-23.4	18,113	-0.13%
2019/08/29	2	37.60	0	0.00	37.80	2	18,035	0.01%
2019/08/28	2	37.55	0	0.00	37.70	2	18,261	0.01%
2019/08/27	4.7	37.61	0	0.00	37.65	4.7	18,435	0.03%
2019/08/26	9.3	37.55	0	0.00	37.70	9.3	18,481	0.05%
2019/08/23	3	37.95	2	38.20	38.20	1	18,473	0.01%
2019/08/22	4	37.90	0	0.00	37.85	4	18,541	0.02%
2019/08/21	11	38.02	3	38.05	37.95	8	18,734	0.04%
2019/08/20	6	38.18	3	38.18	38.15	3	18,731	0.02%
2019/08/19	6	38.06	3	38.17	38.10	3	18,777	0.02%
2019/08/16	2	37.98	0	0.00	37.95	2	18,796	0.01%
2019/08/15	17	37.94	0	0.00	38.00	17	18,773	0.09%
2019/08/14	8	37.95	54	37.89	38.30	-46	18,819	-0.24%
2019/08/13	16	37.29	20	37.29	37.25	-4	18,656	-0.02%
2019/08/12	11	43.95	2	43.98	43.95	9	18,080	0.05%
2019/08/07	5	43.55	0	0.00	43.35	5	17,601	0.03%
2019/08/06	0	0.00	1	43.15	43.30	-1	17,750	-0.01%
2019/08/05	5	43.50	0	0.00	43.55	5	17,728	0.03%
2019/08/02	10	43.55	0	0.00	43.55	10	17,716	0.06%
2019/08/01	4	44.01	0	0.00	44.05	4	17,596	0.02%
2019/07/30	2	44.83	17	44.84	44.80	-15	17,651	-0.08%
2019/07/29	5	45.00	0	0.00	44.85	5	17,948	0.03%
2019/07/26	1	44.35	1	44.50	44.65	0	18,163	0.00%
2019/07/25	5	44.41	0	0.00	44.30	5	18,228	0.03%
2019/07/24	1	45.00	0	0.00	44.80	1	18,091	0.01%
2019/07/23	6	44.88	0	0.00	45.05	6	18,053	0.03%
2019/07/22	4	44.95	0	0.00	44.90	4	18,025	0.02%
2019/07/18	4	44.54	0	0.00	44.60	4	17,921	0.02%
2019/07/17	2	44.68	0	0.00	44.70	2	18,132	0.01%
2019/07/16	3	44.10	0	0.00	44.75	3	18,306	0.02%
2019/07/15	27	44.00	0	0.00	44.05	27	18,126	0.15%
2019/07/12	3	44.53	1	44.85	44.35	2	18,091	0.01%
2019/07/11	23	44.81	5	45.05	44.80	18	18,028	0.10%
2019/07/10	2	45.98	1	45.90	45.85	1	17,637	0.01%
2019/07/09	3	46.10	0	0.00	46.00	3	17,645	0.02%
2019/07/08	3	46.15	0	0.00	46.20	3	17,825	0.02%
2019/07/05	1	46.00	1	46.05	46.15	0	17,949	0.00%
2019/07/04	12	45.87	0	0.00	45.90	12	18,032	0.07%
2019/07/03	11	46.22	5	46.26	46.25	6	18,223	0.03%
2019/07/02	0	0.00	1	46.50	46.35	-1	18,452	-0.01%
2019/07/01	3	46.22	15	46.25	46.15	-12	18,483	-0.06%
2019/06/28	5	45.71	0	0.00	46.05	5	18,562	0.03%
2019/06/27	2	46.05	3	45.87	45.95	-1	18,801	-0.01%
2019/06/26	1	45.55	1	45.55	45.55	0	18,891	0.00%
2019/06/24	4	45.19	1	45.10	45.60	3	19,560	0.02%
2019/06/21	12	45.25	2	45.20	45.15	10	19,765	0.05%
2019/06/19	6	45.25	15	45.45	45.30	-9	20,682	-0.04%
2019/06/18	2	45.08	5	45.16	45.20	-3	20,639	-0.01%
2019/06/17	1	44.85	20	44.81	44.70	-19	20,457	-0.09%
2019/06/14	0	0.00	3	43.98	43.95	-3	20,318	-0.01%
2019/06/13	3	43.82	13	43.73	43.85	-10	20,846	-0.05%
2019/06/12	6	43.58	0	0.00	43.75	6	20,917	0.03%
2019/06/11	11	43.85	1	43.60	44.00	10	20,838	0.05%
2019/06/10	0	0.00	1	43.60	43.85	-1	20,740	0.00%
2019/06/06	1	42.85	1	43.00	43.15	0	20,602	0.00%
2019/06/05	33	43.10	8.4	43.05	43.00	24.6	20,525	0.12%
2019/06/04	0	0.00	1	43.70	43.10	-1	20,408	0.00%
2019/06/03	1	43.40	2	43.23	43.40	-1	20,223	0.00%
2019/05/31	2	42.75	6	42.78	42.90	-4	20,045	-0.02%
2019/05/30	2	42.53	0	0.00	42.80	2	19,910	0.01%
2019/05/29	1	42.30	4.1	42.40	42.50	-3.1	19,853	-0.02%
2019/05/28	5	42.32	0	0.00	42.30	5	19,894	0.03%
2019/05/27	2	42.48	3	42.50	42.40	-1	19,814	-0.01%
2019/05/23	3	42.35	2	42.50	42.35	1	19,954	0.01%
2019/05/22	3	42.78	0	0.00	42.70	3	20,360	0.01%
2019/05/21	6	42.76	15	42.68	42.85	-9	20,460	-0.04%
2019/05/20	1	42.50	0	0.00	42.35	1	20,442	0.00%
2019/05/17	3	42.30	1	42.20	42.25	2	20,401	0.01%
2019/05/16	2	42.08	0	0.00	42.00	2	20,412	0.01%
2019/05/15	3	41.82	0	0.00	41.75	3	20,302	0.01%
2019/05/14	5	41.53	0	0.00	41.55	5	20,272	0.02%
2019/05/13	3	42.27	1	42.25	42.00	2	19,984	0.01%
2019/05/10	0	0.00	5.1	42.86	42.50	-5.1	19,903	-0.03%
2019/05/09	1	42.80	0	0.00	42.50	1	19,795	0.01%
2019/05/07	0	0.00	43	42.86	42.90	-43	19,430	-0.22%
2019/05/06	5	42.39	2	42.30	42.30	3	19,257	0.02%
2019/05/03	0	0.00	2.1	42.68	42.85	-2.1	18,942	-0.01%
2019/04/30	2	42.10	1	42.10	42.00	1	18,472	0.01%
2019/04/29	7	42.04	12	42.10	42.10	-5	18,476	-0.03%
2019/04/25	1	41.40	0	0.00	41.80	1	18,375	0.01%
2019/04/24	12	41.55	5	41.60	41.55	7	18,358	0.04%
2019/04/23	1	41.15	2	41.08	41.60	-1	18,316	-0.01%
2019/04/22	36	41.25	0	0.00	41.00	36	18,243	0.20%
2019/04/19	2	41.53	0	0.00	41.70	2	17,929	0.01%
2019/04/18	1	41.60	7	41.70	41.60	-6	17,806	-0.03%
2019/04/17	7	41.96	0.2	42.00	41.95	6.8	17,616	0.04%
2019/04/16	6	42.25	0	0.00	42.30	6	17,377	0.03%
2019/04/15	3	42.25	6	42.33	42.50	-3	17,356	-0.02%
2019/04/12	1	42.20	7	42.16	42.00	-6	17,209	-0.03%
2019/04/11	1	42.00	18	42.30	42.05	-17	17,030	-0.10%
2019/04/10	2	41.93	13	42.08	42.00	-11	16,791	-0.07%
2019/04/09	0	0.00	10	42.45	42.15	-10	16,545	-0.06%
2019/04/08	3	42.05	13	42.09	42.30	-10	16,200	-0.06%
2019/04/03	2.4	41.68	3	41.67	41.70	-0.6	15,817	0.00%
2019/04/02	24	41.56	1	41.50	41.40	23	15,641	0.15%
2019/04/01	2	41.35	1	41.30	41.35	1	15,380	0.01%
2019/03/29	1	41.40	11.2	41.28	41.25	-10.2	14,937	-0.07%
2019/03/28	146	41.06	0	0.00	41.00	146	14,770	0.99%	大買/鉅額交易
2019/03/27	2	40.60	0	0.00	40.55	2	14,397	0.01%
2019/03/26	5	40.25	20	40.27	40.45	-15	14,149	-0.11%
2019/03/25	89	40.11	23	40.45	40.50	66	13,906	0.47%
2019/03/22	13	38.65	1	39.20	38.70	12	12,921	0.09%
2019/03/21	0	0.00	2	38.75	38.85	-2	12,975	-0.02%
2019/03/19	6	38.00	0	0.00	38.10	6	12,820	0.05%
2019/03/18	11	37.89	0	0.00	37.80	11	12,718	0.09%
2019/03/14	7	38.50	1	38.55	38.60	6	12,005	0.05%
2019/03/13	2	38.50	0	0.00	38.50	2	12,137	0.02%
2019/03/12	1	37.90	0	0.00	38.40	1	12,190	0.01%
2019/03/11	5	37.90	3.5	37.96	37.85	1.5	12,358	0.01%
2019/03/06	1	38.00	0.2	38.25	38.25	0.8	12,966	0.01%
2019/03/04	3	38.17	0	0.00	38.20	3	14,411	0.02%
2019/02/26	1	38.25	0	0.00	38.20	1	14,246	0.01%
2019/02/25	4	38.45	2	38.45	38.45	2	14,362	0.01%
2019/02/22	12	38.75	10	38.71	38.70	2	14,472	0.01%
2019/02/21	2	39.05	18	39.02	39.30	-16	14,492	-0.11%
2019/02/20	0	0.00	16	37.81	37.85	-16	14,013	-0.11%
2019/02/19	1	37.30	1	37.30	37.55	0	13,849	0.00%
2019/02/18	4	37.16	2	37.03	36.90	2	13,696	0.01%
2019/02/15	4	37.38	1	37.05	37.45	3	13,766	0.02%
2019/02/14	12	37.59	0	0.00	37.50	12	13,833	0.09%
2019/02/12	1	37.45	0	0.00	37.70	1	13,617	0.01%
2019/02/11	1	37.60	2	37.70	37.65	-1	13,612	-0.01%
2019/01/30	1	37.25	1	37.25	37.35	0	13,468	0.00%
2019/01/29	3	36.90	1	37.00	37.10	2	13,530	0.01%
2019/01/28	1	36.75	5	36.85	37.00	-4	13,669	-0.03%
2019/01/25	3	36.60	0	0.00	36.60	3	13,691	0.02%
2019/01/22	0	0.00	1	36.25	36.25	-1	14,159	-0.01%
2019/01/21	0	0.00	20	36.15	36.25	-20	14,309	-0.14%
2019/01/18	0	0.00	1	35.95	36.00	-1	14,490	-0.01%
2019/01/17	1	35.45	0	0.00	35.45	1	14,775	0.01%
2019/01/16	1	35.60	1	35.60	35.60	0	15,381	0.00%
2019/01/14	26	35.44	0	0.00	35.60	26	15,440	0.17%
2019/01/11	2	36.45	0	0.00	36.40	2	15,449	0.01%
2019/01/10	1	36.60	13	36.60	36.55	-12	15,388	-0.08%
2019/01/09	3	36.15	1	36.30	36.35	2	15,371	0.01%
2019/01/07	0	0.00	21	36.05	36.00	-21	15,385	-0.14%
2018/12/28	0	0.00	10	35.45	35.60	-10	16,040	-0.06%
2018/12/27	1	35.55	1	35.70	35.40	0	16,117	0.00%
2018/12/25	1	35.70	4	35.65	35.85	-3	16,296	-0.02%
2018/12/24	5	35.77	0	0.00	35.80	5	16,416	0.03%
2018/12/21	0	0.00	1.1	35.41	35.40	-1.1	16,971	-0.01%
2018/12/19	0	0.00	1.2	35.95	36.00	-1.2	16,914	-0.01%
2018/12/18	0	0.00	1	36.10	35.65	-1	16,943	-0.01%
2018/12/17	0	0.00	5	36.09	36.00	-5	17,319	-0.03%
2018/12/14	1	35.75	13	35.71	35.75	-12	17,273	-0.07%
2018/12/13	1	35.10	11	35.22	35.50	-10	17,362	-0.06%
2018/12/12	0	0.00	1	34.90	34.95	-1	17,290	-0.01%
2018/12/10	13	34.85	0	0.00	34.75	13	17,308	0.08%
2018/12/07	1	34.85	1	34.80	35.05	0	17,487	0.00%
2018/12/06	0	0.00	12	34.64	34.65	-12	17,576	-0.07%
2018/12/05	1	34.85	1	35.10	34.85	0	17,823	0.00%
2018/12/04	16	35.03	4	35.43	35.05	12	18,345	0.07%
2018/12/03	10	35.47	12	35.79	35.85	-2	18,146	-0.01%
2018/11/30	1	34.35	0	0.00	34.50	1	17,903	0.01%
2018/11/28	36	33.89	3	33.97	34.05	33	17,765	0.19%
2018/11/27	19	33.37	0	0.00	33.50	19	17,583	0.11%
2018/11/23	4	34.73	0	0.00	34.70	4	17,213	0.02%
2018/11/22	10	35.20	0	0.00	34.85	10	17,290	0.06%
2018/11/21	1	35.60	0	0.00	35.70	1	17,165	0.01%
2018/11/16	0	0.00	1	36.35	36.45	-1	17,140	-0.01%
2018/11/15	2	36.15	0	0.00	36.15	2	17,325	0.01%
2018/11/13	0	0.00	1	35.35	36.40	-1	17,458	-0.01%
2018/11/07	2	35.35	0	0.00	35.50	2	18,509	0.01%
2018/11/06	0	0.00	2	35.60	35.10	-2	19,646	-0.01%
2018/11/05	0	0.00	1	35.40	35.35	-1	19,895	-0.01%
2018/11/01	58	34.45	59	34.47	35.65	-1	20,426	0.00%
2018/10/31	1.1	34.61	0	0.00	34.70	1.1	20,564	0.01%
2018/10/29	0	0.00	1	34.00	33.90	-1	20,980	0.00%
2018/10/26	1	33.30	0	0.00	33.50	1	21,504	0.00%
2018/10/25	1	33.20	1	33.75	34.00	0	22,325	0.00%
2018/10/24	7	34.08	2	35.08	34.15	5	23,157	0.02%
2018/10/23	4	36.03	0	0.00	36.00	4	22,836	0.02%
2018/10/22	1	37.65	0	0.00	37.55	1	23,078	0.00%
2018/10/19	2	37.10	0.1	37.50	37.25	1.9	24,086	0.01%
2018/10/12	0	0.00	11	37.80	39.00	-11	25,600	-0.04%
2018/10/11	3	37.60	0	0.00	37.60	3	25,654	0.01%
2018/10/09	1	40.05	0	0.00	40.05	1	25,282	0.00%
2018/10/08	1	39.50	0	0.00	39.75	1	25,339	0.00%
2018/10/05	0	0.00	1.9	39.93	39.70	-1.9	25,579	-0.01%
2018/10/02	1	40.35	2.4	40.39	40.30	-1.4	26,052	-0.01%
2018/09/28	10	41.13	2	41.50	41.10	8	26,430	0.03%
2018/09/27	0	0.00	0.3	40.10	40.25	-0.3	26,273	0.00%
2018/09/26	2	40.40	0	0.00	39.90	2	26,482	0.01%
2018/09/25	1	40.50	0	0.00	40.20	1	26,920	0.00%
2018/09/21	1	40.65	3	40.70	40.40	-2	27,049	-0.01%
2018/09/18	0	0.00	2	39.48	39.70	-2	27,031	-0.01%
2018/09/17	1	39.70	3	39.13	39.30	-2	27,184	-0.01%
2018/09/13	2	39.20	0	0.00	39.10	2	27,301	0.01%
2018/09/11	1	38.30	1	38.15	38.00	0	27,244	0.00%
2018/09/10	11	38.97	2	38.78	37.95	9	27,027	0.03%
2018/09/06	1	41.60	0	0.00	41.80	1	26,592	0.00%
2018/09/05	1	41.60	0	0.00	41.55	1	26,581	0.00%
2018/09/04	1	41.40	1	41.60	42.10	0	26,593	0.00%
2018/09/03	14	41.29	2	41.33	41.35	12	26,409	0.05%
2018/08/31	5.1	41.65	3	42.10	42.35	2.1	26,343	0.01%
2018/08/30	12	41.69	10	42.24	42.00	2	26,050	0.01%
2018/08/28	0	0.00	20	43.49	43.30	-20	25,698	-0.08%
2018/08/27	0	0.00	2	43.25	43.30	-2	25,815	-0.01%
2018/08/23	5	42.70	13	42.89	43.10	-8	25,948	-0.03%
2018/08/22	10	42.76	2	42.70	42.95	8	26,075	0.03%
2018/08/20	2	42.40	15	41.98	42.00	-13	26,216	-0.05%
2018/08/17	0	0.00	5	42.65	42.05	-5	26,177	-0.02%
2018/08/16	10	41.70	1	41.80	42.00	9	26,134	0.03%
2018/08/15	0	0.00	1	43.55	42.35	-1	26,225	0.00%
2018/08/14	7	42.41	5	42.95	43.30	2	25,975	0.01%
2018/08/13	8	42.55	2.5	42.57	42.15	5.5	25,677	0.02%
2018/08/09	3	40.57	1	40.80	40.50	2	24,741	0.01%
2018/08/08	2	40.60	3	40.55	40.60	-1	25,207	0.00%
2018/08/07	0	0.00	2	40.45	40.15	-2	25,092	-0.01%
2018/08/06	6	40.59	0	0.00	40.35	6	25,024	0.02%
2018/08/02	3	40.78	5	40.73	40.60	-2	24,490	-0.01%
2018/08/01	4	40.48	8	41.10	41.05	-4	23,866	-0.02%
2018/07/31	15	39.32	0	0.00	39.35	15	22,946	0.07%
2018/07/30	1	41.10	0	0.00	40.70	1	22,017	0.00%
2018/07/27	3	40.90	0	0.00	40.30	3	21,668	0.01%
2018/07/26	14.5	41.10	2	40.60	40.50	12.5	21,333	0.06%
2018/07/25	4	45.04	6	45.08	45.10	-2	20,460	-0.01%
2018/07/24	4	43.93	37	44.67	45.50	-33	20,173	-0.16%
2018/07/23	2	42.53	19	42.75	42.65	-17	19,368	-0.09%
2018/07/18	1	42.40	0	0.00	42.25	1	19,412	0.01%
2018/07/17	3	42.15	0	0.00	42.15	3	19,164	0.02%
2018/07/16	2	42.53	10	42.70	42.50	-8	19,102	-0.04%
2018/07/11	13	42.15	1	42.15	42.15	12	18,533	0.06%
2018/07/09	5	41.70	7	42.78	42.75	-2	17,897	-0.01%
2018/07/06	12	41.77	0	0.00	41.60	12	17,544	0.07%
2018/07/05	1	42.15	0	0.00	42.05	1	17,264	0.01%
2018/07/03	21	42.15	0	0.00	42.75	21	16,918	0.12%
2018/07/02	2	41.65	0	0.00	41.85	2	16,442	0.01%
2018/06/28	5	42.85	5	42.50	42.40	0	15,725	0.00%
2018/06/27	10	42.90	0	0.00	43.00	10	15,500	0.06%
2018/06/26	2	43.80	0	0.00	43.70	2	15,155	0.01%
2018/06/22	1	44.30	0	0.00	44.60	1	14,764	0.01%
2018/06/21	5	44.68	4	44.61	44.75	1	14,558	0.01%
2018/06/20	1	43.30	2.2	44.44	44.75	-1.2	14,521	-0.01%
2018/06/19	3	43.90	2	44.00	43.85	1	14,290	0.01%
2018/06/15	0.1	45.10	0	0.00	45.25	0.1	13,991	0.00%
2018/06/14	3	44.97	3	45.03	44.90	0	13,688	0.00%
2018/06/13	0	0.00	1.3	45.40	45.45	-1.3	13,540	-0.01%
2018/06/12	2	44.60	0	0.00	44.50	2	13,514	0.01%
2018/06/07	1	44.80	0	0.00	44.75	1	13,245	0.01%
2018/06/06	1	44.65	0	0.00	44.80	1	13,226	0.01%
2018/05/31	12	43.63	12	43.70	43.60	0	12,403	0.00%
2018/05/30	12	43.89	1	43.95	43.75	11	12,061	0.09%
2018/05/29	2	43.20	4	43.30	43.40	-2	11,777	-0.02%
2018/05/28	1	44.00	4	44.00	43.95	-3	11,560	-0.03%
2018/05/25	5	44.00	1	44.30	43.90	4	11,405	0.04%
2018/05/24	21	43.98	7	44.26	44.75	14	11,186	0.13%
2018/05/23	7	44.18	5	44.80	44.10	2	10,986	0.02%
2018/05/22	1	45.50	11	45.95	45.60	-10	10,678	-0.09%
2018/05/21	1	45.95	0	0.00	46.00	1	10,604	0.01%
2018/05/18	0	0.00	2	45.85	45.55	-2	10,386	-0.02%
2018/05/17	13	45.64	10	46.06	45.65	3	10,246	0.03%
2018/05/16	1	45.75	36	45.93	45.90	-35	9,922	-0.35%
2018/05/15	1	43.25	8	43.27	43.50	-7	9,122	-0.08%
2018/05/14	1	43.15	0	0.00	43.15	1	9,082	0.01%
2018/05/11	2	41.00	0	0.00	41.25	2	8,797	0.02%
2018/05/10	0	0.00	3	41.20	41.10	-3	8,681	-0.03%
2018/05/09	0	0.00	2	40.70	40.60	-2	8,472	-0.02%
2018/05/08	10	40.40	0	0.00	40.80	10	8,411	0.12%
2018/05/07	0	0.00	2	40.85	40.40	-2	8,247	-0.02%
2018/05/04	0	0.00	2	39.80	39.55	-2	7,995	-0.03%
2018/05/03	21	39.62	4	39.71	39.40	17	8,040	0.21%
2018/05/02	2	40.90	11	41.18	40.85	-9	7,860	-0.11%
2018/04/30	10	40.20	0.1	40.75	40.85	9.9	7,745	0.13%
2018/04/27	1	40.50	0	0.00	40.30	1	7,743	0.01%
2018/04/26	1	40.80	2	40.40	40.50	-1	7,705	-0.01%
2018/04/25	2	40.65	5	40.47	40.20	-3	7,573	-0.04%
2018/04/24	1	40.60	27	40.71	40.85	-26	7,530	-0.35%
2018/04/23	6	38.72	1	39.00	38.90	5	7,116	0.07%
2018/04/20	3	39.20	0	0.00	38.75	3	7,184	0.04%
2018/04/19	0	0.00	21	39.00	39.00	-21	7,137	-0.29%
2018/04/18	0	38.10	0	0.00	38.20	0	7,203	0.00%
2018/04/13	0	0.00	1	38.15	38.20	-1	8,016	-0.01%
2018/04/03	0	36.85	0	0.00	36.95	0	9,075	0.00%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/28	0	0.00	2	36.95	37.00	-2	9,764	-0.02%
2018/03/26	10	36.55	0	0.00	36.60	10	10,164	0.10%
2018/03/19	0	0.00	4	37.45	37.55	-4	10,391	-0.04%
2018/03/16	5	37.00	0	0.00	37.60	5	10,402	0.05%
2018/03/15	2	37.58	0	0.00	37.60	2	10,284	0.02%
2018/03/14	0.8	37.40	0	0.00	37.50	0.8	10,242	0.01%
2018/03/07	5	36.30	0	0.00	36.40	5	10,705	0.05%
2018/03/05	19	36.43	10	36.30	36.30	9	11,150	0.08%
2018/03/01	1	36.90	0	0.00	37.00	1	11,286	0.01%
2018/02/23	2	36.60	0	0.00	36.85	2	11,245	0.02%
2018/02/21	0	0.00	2	37.00	37.20	-2	11,246	-0.02%
2018/02/12	1	35.85	0	0.00	35.95	1	11,186	0.01%
2018/02/09	5	35.30	5	35.85	35.60	0	11,191	0.00%
2018/02/08	0	0.00	2	36.75	36.75	-2	11,101	-0.02%
2018/02/07	20	36.55	6	36.40	36.40	14	11,348	0.12%
2018/02/06	3	35.23	3	35.20	35.50	0	11,176	0.00%
2018/02/05	50	37.29	0	0.00	37.80	50	10,868	0.46%
2018/01/31	11	37.58	6	37.57	37.65	5	10,778	0.05%
2018/01/30	4	37.78	4	37.90	37.90	0	10,744	0.00%
2018/01/29	4	37.86	4	37.95	37.95	0	10,715	0.00%
2018/01/23	1	36.90	1	37.20	37.30	0	10,370	0.00%
2018/01/18	3	37.93	0	0.00	37.85	3	10,032	0.03%
2018/01/15	2	37.65	9.6	37.71	37.85	-7.6	9,652	-0.08%
2018/01/12	1	37.90	0	0.00	37.60	1	9,583	0.01%
2018/01/11	0	0.00	5	37.72	37.50	-5	9,356	-0.05%
2018/01/09	0	0.00	7	38.21	38.30	-7	8,715	-0.08%
2018/01/08	2	37.75	7	38.10	38.20	-5	8,456	-0.06%
2018/01/05	0	0.00	5	37.25	37.30	-5	8,145	-0.06%
2018/01/04	0	0.00	5	37.10	37.20	-5	7,623	-0.07%
2018/01/03	2	36.38	3	37.10	37.35	-1	7,533	-0.01%
2018/01/02	0	0.00	7	36.46	36.55	-7	7,250	-0.10%