台泥 (1101)-元大-北屯券商分點個股進出

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
31.80
漲跌
▼0.20
漲幅
-0.63%
成交量
16,200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-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	31.85	1	31.95	31.80	2	15,880	0.01%
2024/04/25	10.3	32.00	2	32.00	32.00	8.3	15,849	0.05%
2024/04/24	30.1	32.22	12	32.25	32.15	18.1	15,799	0.11%
2024/04/23	16.2	32.57	1	32.50	32.35	15.2	16,021	0.09%
2024/04/22	1	32.40	15.2	32.54	32.60	-14.2	15,974	-0.09%
2024/04/19	39.2	32.13	2	32.10	32.00	37.2	15,756	0.24%
2024/04/18	8.5	32.44	4	32.76	32.70	4.5	15,379	0.03%
2024/04/17	62	32.62	2	32.70	32.65	60	15,172	0.40%
2024/04/16	25	32.72	22.3	32.81	32.45	2.7	15,008	0.02%
2024/04/15	11.4	32.50	23	32.67	32.35	-11.6	14,402	-0.08%
2024/04/12	14.2	31.97	4	32.06	32.20	10.2	14,063	0.07%
2024/04/11	12.1	32.42	0	0.00	32.40	12.1	13,848	0.09%
2024/04/10	7	32.72	23	32.84	32.70	-16	13,783	-0.12%
2024/04/09	17	32.16	3	32.33	32.45	14	13,609	0.10%
2024/04/08	7.1	32.36	13.2	32.41	32.30	-6.1	13,545	-0.05%
2024/04/03	25.6	32.46	4.2	32.85	32.00	21.4	13,436	0.16%
2024/04/02	3.7	31.96	5	31.95	31.95	-1.3	13,046	-0.01%
2024/04/01	6.4	32.13	2	32.13	32.15	4.4	13,124	0.03%
2024/03/29	17.4	31.84	11.1	31.96	32.15	6.3	13,089	0.05%
2024/03/28	2.9	31.81	1	31.75	31.70	1.9	12,963	0.01%
2024/03/27	7.4	31.66	0.5	31.75	31.70	6.9	12,844	0.05%
2024/03/26	3.6	31.52	2.6	31.35	31.55	0.9	12,765	0.01%
2024/03/25	2.9	31.13	19.1	31.09	31.10	-16.1	12,723	-0.13%
2024/03/22	95.3	31.10	0	0.00	31.15	95.3	12,702	0.75%
2024/03/21	15	31.53	10.5	31.46	31.50	4.5	12,514	0.04%
2024/03/20	33	30.94	4.1	30.88	30.90	28.9	12,516	0.23%
2024/03/19	9.4	31.49	1	31.40	31.40	8.4	12,198	0.07%
2024/03/18	4	31.70	0.1	31.80	31.70	3.9	11,945	0.03%
2024/03/15	2	31.95	1	32.00	31.95	1	11,833	0.01%
2024/03/14	1	31.80	6.8	31.85	32.00	-5.8	11,512	-0.05%
2024/03/13	3.5	31.80	5.2	31.80	31.70	-1.7	11,518	-0.01%
2024/03/12	1.3	31.91	15	31.94	32.00	-13.7	11,388	-0.12%
2024/03/11	5.4	31.71	24.2	31.74	31.80	-18.7	11,415	-0.16%
2024/03/08	13.8	31.96	11.5	31.91	31.85	2.3	11,531	0.02%
2024/03/07	2.5	31.89	15.2	31.99	32.00	-12.7	11,664	-0.11%
2024/03/06	14.7	31.95	0.1	32.05	32.00	14.6	12,022	0.12%
2024/03/05	12.2	32.10	10.9	32.16	32.00	1.3	13,502	0.01%
2024/03/04	1.2	32.03	2	32.10	32.05	-0.8	13,771	-0.01%
2024/03/01	4.1	32.08	2.1	32.10	32.05	2	14,657	0.01%
2024/02/29	15.2	32.20	9.5	32.14	32.10	5.7	14,759	0.04%
2024/02/27	4.4	31.91	0	0.00	31.85	4.4	14,610	0.03%
2024/02/26	13.2	32.22	2.2	32.30	32.15	11	14,608	0.08%
2024/02/23	304.1	32.48	1	32.45	32.40	303.1	14,694	2.06%	大買/鉅額交易
2024/02/22	1.1	32.50	0	0.00	32.55	1.1	15,103	0.01%
2024/02/21	3.2	32.44	0.1	32.50	32.50	3.1	15,202	0.02%
2024/02/20	4	32.59	2	32.58	32.65	2	15,222	0.01%
2024/02/19	4.1	32.66	9.3	32.52	32.80	-5.2	15,433	-0.03%
2024/02/16	14.6	31.85	3	31.90	31.90	11.6	15,704	0.07%
2024/02/15	8.3	31.90	2.3	31.91	32.00	6	15,670	0.04%
2024/02/05	2.3	32.06	3.2	32.13	32.15	-0.9	15,497	-0.01%
2024/02/02	3.2	32.23	10	32.45	32.25	-6.8	15,452	-0.04%
2024/02/01	2.2	32.15	2.5	32.38	32.45	-0.3	15,591	0.00%
2024/01/31	9.4	31.93	5	31.90	31.90	4.4	15,628	0.03%
2024/01/30	11.3	32.13	0	0.00	32.00	11.3	15,538	0.07%
2024/01/29	2	32.35	0	0.00	32.35	2	15,511	0.01%
2024/01/26	2.1	32.65	0	0.00	32.60	2.1	15,632	0.01%
2024/01/25	1	32.65	0	0.00	32.70	1	15,730	0.01%
2024/01/24	1	32.75	12.1	32.65	32.60	-11.1	15,865	-0.07%
2024/01/23	1.4	32.42	2.6	32.57	32.70	-1.2	16,153	-0.01%
2024/01/22	6.3	32.50	2.1	32.40	32.30	4.3	16,296	0.03%
2024/01/19	11.3	32.16	24	31.91	32.40	-12.7	16,355	-0.08%
2024/01/18	7.6	32.14	2	32.08	32.05	5.6	16,380	0.03%
2024/01/17	9.1	32.29	0.1	32.50	32.20	9	16,459	0.05%
2024/01/16	4.5	32.96	0.1	33.00	32.90	4.5	16,356	0.03%
2024/01/15	7.2	33.69	0	0.00	33.65	7.2	16,277	0.04%
2024/01/12	1	33.65	0	0.00	33.75	1	16,716	0.01%
2024/01/11	2	33.70	0	0.00	33.70	2	17,605	0.01%
2024/01/10	6	33.78	0	0.00	33.70	6	18,877	0.03%
2024/01/09	0.6	34.24	4	34.18	34.05	-3.4	19,006	-0.02%
2024/01/08	1	34.30	0	0.00	34.25	1	19,126	0.01%
2024/01/04	10.3	34.20	0	0.00	34.20	10.3	19,609	0.05%
2024/01/03	8	34.21	0	0.00	34.20	8	19,771	0.04%
2024/01/02	3.1	34.85	3.1	34.82	34.70	0	19,818	0.00%
2023/12/29	0	0.00	3	34.75	34.85	-3	19,953	-0.02%
2023/12/28	0	34.80	0	34.80	34.90	0	20,185	0.00%
2023/12/27	3	34.80	9.5	34.77	34.90	-6.5	20,197	-0.03%
2023/12/26	0.1	34.62	2.1	34.65	34.65	-2	20,237	-0.01%
2023/12/25	1	34.55	9	34.60	34.50	-8	20,449	-0.04%
2023/12/22	1	34.25	0	0.00	34.30	1	20,578	0.00%
2023/12/21	0.1	34.30	1	34.30	34.25	-0.9	20,790	0.00%
2023/12/20	1.1	34.27	5.7	34.40	34.50	-4.5	21,158	-0.02%
2023/12/19	1.2	34.36	1	34.45	34.35	0.2	21,394	0.00%
2023/12/18	2	34.40	3.1	34.45	34.55	-1.1	21,730	0.00%
2023/12/15	6.1	34.34	0	0.00	34.30	6.1	21,955	0.03%
2023/12/14	3.1	34.35	6.1	34.43	34.40	-3	21,772	-0.01%
2023/12/13	3	34.10	0	0.00	34.05	3	21,743	0.01%
2023/12/12	2	34.18	0.2	34.34	34.15	1.8	21,824	0.01%
2023/12/11	1.2	34.29	0	0.00	34.40	1.2	21,878	0.01%
2023/12/08	0.3	34.73	0	0.00	34.60	0.3	22,119	0.00%
2023/12/07	0	34.55	1	34.81	34.50	-1	22,107	0.00%
2023/12/06	3.2	34.82	2.3	34.89	34.60	0.9	22,145	0.00%
2023/12/05	5.3	34.41	18.1	34.64	34.90	-12.8	22,206	-0.06%
2023/12/04	26.5	34.22	4	34.40	34.05	22.5	22,066	0.10%
2023/12/01	37.3	34.50	6	34.65	34.40	31.3	22,225	0.14%
2023/11/30	5.1	34.99	22	35.04	34.95	-16.9	21,892	-0.08%
2023/11/29	19.5	34.42	8	34.49	34.25	11.5	20,364	0.06%
2023/11/28	34.6	35.00	16	34.98	34.50	18.6	20,138	0.09%
2023/11/27	10	33.92	10	34.13	33.95	0	19,597	0.00%
2023/11/24	2.1	33.76	1	33.90	33.75	1.1	19,408	0.01%
2023/11/22	1.3	33.98	1	34.10	33.85	0.3	19,049	0.00%
2023/11/21	1.2	34.05	2.1	34.15	34.20	-0.8	18,952	0.00%
2023/11/20	1.8	33.51	4	33.47	33.60	-2.2	18,544	-0.01%
2023/11/17	1.4	33.22	4	33.30	33.20	-2.6	18,469	-0.01%
2023/11/16	26.1	33.17	4.4	33.30	33.05	21.7	18,400	0.12%
2023/11/15	5.7	32.98	12.1	33.01	33.15	-6.4	18,225	-0.04%
2023/11/14	4.5	32.64	3	32.50	32.50	1.5	18,089	0.01%
2023/11/13	6.1	32.81	3	32.83	32.80	3.1	18,187	0.02%
2023/11/10	4	32.95	0	0.00	32.85	4	18,374	0.02%
2023/11/09	1	32.90	0	32.95	32.90	1	18,388	0.01%
2023/11/08	6	32.76	6	32.81	32.90	0	18,405	0.00%
2023/11/07	53	32.50	4	32.63	32.55	49	18,432	0.27%
2023/11/06	6.1	32.80	4	32.90	32.80	2.1	18,394	0.01%
2023/11/03	3	32.80	12.2	32.75	32.90	-9.2	18,290	-0.05%
2023/11/02	5	32.33	5	32.45	32.35	0	18,196	0.00%
2023/11/01	4.4	32.18	1	32.30	32.10	3.4	18,166	0.02%
2023/10/31	6.1	32.17	14.6	32.28	32.25	-8.5	18,158	-0.05%
2023/10/30	12.1	31.94	3	32.05	32.00	9.1	18,028	0.05%
2023/10/27	7	31.87	2	31.95	31.85	5	17,917	0.03%
2023/10/26	11.4	31.46	3.7	31.59	31.45	7.7	17,975	0.04%
2023/10/25	8.5	31.63	4	31.75	31.55	4.5	17,848	0.03%
2023/10/24	6.1	31.55	4	31.68	31.50	2.1	17,706	0.01%
2023/10/23	4.2	31.80	3.1	31.74	31.65	1.2	17,530	0.01%
2023/10/20	169.1	31.50	5.5	31.60	31.75	163.6	17,702	0.92%	大買/鉅額交易
2023/10/19	29.3	31.84	3.1	31.86	31.90	26.2	17,409	0.15%
2023/10/18	188.7	32.45	8.1	32.59	32.45	180.6	16,813	1.07%	大買/鉅額交易
2023/10/17	5.8	33.41	0	33.55	33.45	5.8	15,659	0.04%
2023/10/16	4.2	33.70	2.1	33.75	33.60	2.1	15,645	0.01%
2023/10/13	18.4	33.92	0	0.00	33.80	18.4	15,722	0.12%
2023/10/12	0.2	33.60	0	0.00	33.70	0.2	15,681	0.00%
2023/10/11	2	32.95	2	33.03	33.10	0	15,548	0.00%
2023/10/06	3	32.88	0	0.00	32.80	3	15,540	0.02%
2023/10/05	5.7	32.82	0	0.00	32.75	5.7	15,507	0.04%
2023/10/04	3	32.92	2.7	32.91	32.90	0.3	15,539	0.00%
2023/10/03	2	33.25	0	0.00	33.20	2	15,625	0.01%
2023/10/02	6.1	33.13	9	33.15	33.10	-2.9	15,776	-0.02%
2023/09/28	1.1	33.16	9	33.16	33.25	-7.9	16,020	-0.05%
2023/09/27	9.8	33.11	0	0.00	33.05	9.8	15,999	0.06%
2023/09/26	15.4	33.02	0	0.00	33.00	15.4	15,938	0.10%
2023/09/25	11.3	33.14	0	0.00	33.10	11.3	15,777	0.07%
2023/09/22	23.8	33.51	0	33.60	33.50	23.8	15,474	0.15%
2023/09/21	20.3	33.95	0.1	34.00	33.80	20.2	15,253	0.13%
2023/09/20	16.7	34.47	2	34.40	34.35	14.7	15,082	0.10%
2023/09/19	4.2	34.85	0	0.00	34.80	4.2	14,902	0.03%
2023/09/18	3	35.10	0	0.00	35.10	3	14,938	0.02%
2023/09/15	18.3	35.27	4	35.21	35.10	14.3	15,030	0.10%
2023/09/14	0	35.40	10	35.40	35.50	-10	14,962	-0.07%
2023/09/13	6.1	35.16	6.2	35.18	35.30	-0.1	14,972	0.00%
2023/09/12	2.1	34.50	1	34.50	34.60	1.1	15,254	0.01%
2023/09/11	11	34.14	0	0.00	34.20	11	15,266	0.07%
2023/09/08	4.9	34.18	1	34.20	34.10	3.9	15,301	0.03%
2023/09/07	1.4	34.40	21	34.25	34.35	-19.7	15,280	-0.13%
2023/09/06	25.3	34.55	9	34.53	34.40	16.3	15,287	0.11%
2023/09/05	2.1	35.05	0	0.00	35.00	2.1	14,939	0.01%
2023/09/04	3	35.08	0	0.00	35.20	3	14,925	0.02%
2023/09/01	3	35.05	4	35.30	35.25	-1	14,877	-0.01%
2023/08/31	30.1	35.08	0	0.00	34.95	30.1	14,843	0.20%
2023/08/30	2.3	35.29	3	35.45	35.30	-0.7	14,684	0.00%
2023/08/29	3	35.20	5.2	35.30	35.40	-2.2	15,130	-0.01%
2023/08/28	3.1	35.15	1	35.20	35.20	2.1	15,344	0.01%
2023/08/25	6.2	35.15	1	35.15	35.10	5.2	16,124	0.03%
2023/08/24	2.2	35.31	0	0.00	35.30	2.2	16,441	0.01%
2023/08/23	0	0.00	1	35.50	35.30	-1	16,726	-0.01%
2023/08/22	1	35.30	5	35.35	35.40	-4	16,947	-0.02%
2023/08/21	5.1	35.23	1.1	35.31	35.40	4	17,344	0.02%
2023/08/18	10.5	35.37	16	35.33	35.15	-5.5	17,523	-0.03%
2023/08/17	9.9	35.60	52.7	35.56	35.65	-42.8	17,458	-0.25%
2023/08/16	11.4	36.13	1.3	36.15	36.05	10.1	17,488	0.06%
2023/08/15	2.4	36.74	0	0.00	36.70	2.4	17,473	0.01%
2023/08/14	6.4	36.88	4	36.96	36.85	2.4	17,582	0.01%
2023/08/11	0	37.35	10	37.41	37.40	-10	17,637	-0.06%
2023/08/10	4.2	36.88	2	36.85	36.85	2.2	17,644	0.01%
2023/08/09	1.1	37.06	1.6	37.19	37.15	-0.6	17,972	0.00%
2023/08/08	13.3	37.28	1	37.30	37.10	12.3	18,250	0.07%
2023/08/07	1.2	37.59	5	37.51	37.65	-3.9	18,384	-0.02%
2023/08/04	0	0.00	0.5	37.44	37.35	-0.5	18,438	0.00%
2023/08/02	18.2	37.47	6.2	37.38	37.20	12	18,846	0.06%
2023/08/01	1.2	37.54	37.2	37.38	37.55	-36	19,015	-0.19%
2023/07/31	2.1	37.31	1	37.30	37.30	1.1	19,125	0.01%
2023/07/28	4.6	37.24	2.1	37.30	37.35	2.5	19,175	0.01%
2023/07/27	2.2	37.28	10	37.40	37.35	-7.8	19,620	-0.04%
2023/07/26	10	37.29	6	37.31	37.25	4	20,584	0.02%
2023/07/25	3.1	37.40	4.1	37.42	37.40	-1	20,798	0.00%
2023/07/24	9.3	36.48	8.7	36.39	36.50	0.7	20,874	0.00%
2023/07/21	10	36.28	0	0.00	36.10	10	21,180	0.05%
2023/07/20	3.6	36.58	0.1	36.70	36.55	3.6	21,667	0.02%
2023/07/19	12.5	36.65	6.4	36.87	36.60	6.2	22,718	0.03%
2023/07/18	8.2	36.67	12.1	36.72	37.10	-3.9	23,504	-0.02%
2023/07/17	4.4	36.74	2	36.80	36.75	2.4	23,411	0.01%
2023/07/14	12.2	36.96	2.1	37.03	37.00	10.1	23,348	0.04%
2023/07/13	4	36.78	5	36.90	36.80	-1	23,366	0.00%
2023/07/12	449.1	36.55	2	36.55	36.60	447.1	23,564	1.90%	大買/鉅額交易
2023/07/11	17.2	36.72	2	36.88	36.55	15.2	23,517	0.06%
2023/07/10	13	37.08	1	37.15	36.85	12	23,394	0.05%
2023/07/07	3.1	37.02	5	36.98	37.30	-2	23,264	-0.01%
2023/07/06	16.3	37.33	4	37.26	37.25	12.2	23,393	0.05%
2023/07/05	7.6	37.98	3	38.02	37.80	4.6	23,091	0.02%
2023/07/04	3	38.13	9	38.13	38.05	-6	22,913	-0.03%
2023/07/03	5	38.20	2.2	38.20	38.25	2.8	22,864	0.01%
2023/06/30	15	38.15	0	0.00	38.05	15	22,907	0.07%
2023/06/29	7	38.13	3	38.27	38.05	4	22,932	0.02%
2023/06/28	21.2	38.19	16	38.10	38.05	5.2	22,980	0.02%
2023/06/27	6	38.59	5	38.41	38.45	1	23,114	0.00%
2023/06/26	0	38.80	13	38.85	38.80	-13	23,371	-0.06%
2023/06/21	3	38.45	1	38.65	38.70	2	23,378	0.01%
2023/06/20	2.1	38.53	1.3	38.60	38.55	0.8	23,375	0.00%
2023/06/19	9	38.68	5.2	38.71	38.70	3.8	23,493	0.02%
2023/06/16	21	38.82	15	38.86	38.70	6	23,472	0.03%
2023/06/15	4.7	38.29	7.1	38.34	38.35	-2.4	23,007	-0.01%
2023/06/14	2.1	38.28	6	38.23	38.35	-3.9	23,330	-0.02%
2023/06/13	4.3	38.17	4	38.29	38.25	0.3	23,466	0.00%
2023/06/12	19.3	38.32	11.1	38.66	38.25	8.2	23,491	0.04%
2023/06/09	9.2	38.38	2	38.40	38.45	7.2	23,511	0.03%
2023/06/08	13.2	38.60	26	38.53	38.50	-12.8	23,676	-0.05%
2023/06/07	5	38.73	6.1	38.77	38.80	-1.1	23,851	0.00%
2023/06/06	2	38.75	2	38.83	38.80	0	24,048	0.00%
2023/06/05	32.2	38.88	12.7	38.92	38.85	19.6	24,210	0.08%
2023/06/02	14	38.42	33	38.33	38.55	-19	24,023	-0.08%
2023/06/01	8.1	37.87	2.1	37.78	37.75	6	23,598	0.03%
2023/05/31	15.1	38.03	1	38.10	37.90	14.1	23,504	0.06%
2023/05/30	3	38.03	12.6	38.06	38.30	-9.6	22,887	-0.04%
2023/05/29	2.4	37.89	7.5	37.86	38.15	-5.1	23,178	-0.02%
2023/05/26	12.3	37.83	10	37.75	38.00	2.3	23,692	0.01%
2023/05/25	5	37.55	0	0.00	38.05	5	24,133	0.02%
2023/05/24	16.6	37.62	1.1	37.68	37.85	15.5	23,953	0.06%
2023/05/23	5.8	37.98	1	37.95	37.90	4.8	23,751	0.02%
2023/05/22	16.1	38.16	4	38.15	38.25	12.1	23,649	0.05%
2023/05/19	5.1	37.83	8.5	37.81	37.85	-3.4	23,556	-0.01%
2023/05/18	51.2	37.79	0	0.00	37.85	51.2	23,437	0.22%
2023/05/17	14.1	37.95	4.5	37.99	37.90	9.6	23,453	0.04%
2023/05/16	5	37.60	43	37.59	37.75	-38	23,506	-0.16%
2023/05/15	12.3	37.35	3	37.25	37.35	9.3	23,506	0.04%
2023/05/12	9.3	38.46	22	38.14	37.80	-12.7	23,276	-0.05%
2023/05/11	9.3	38.46	22	38.14	38.20	-12.7	23,037	-0.05%
2023/05/10	3.1	38.65	0	0.00	38.85	3.1	22,849	0.01%
2023/05/09	21.5	38.82	18.1	38.65	38.65	3.4	22,795	0.01%
2023/05/08	10	39.51	5.8	39.68	39.60	4.2	22,479	0.02%
2023/05/05	16.1	39.37	5	39.36	39.30	11.1	22,322	0.05%
2023/05/04	4.1	39.49	8.5	39.52	39.45	-4.4	22,305	-0.02%
2023/05/03	25.6	39.82	24.8	39.70	39.50	0.8	22,236	0.00%
2023/05/02	10.6	39.72	61.7	39.79	39.90	-51	22,048	-0.23%
2023/04/28	12	38.68	9.5	38.73	38.70	2.5	21,538	0.01%
2023/04/27	4.1	38.89	16.1	39.01	38.65	-12	21,481	-0.06%
2023/04/26	17.3	38.51	14	38.89	39.10	3.3	21,572	0.02%
2023/04/25	37.1	38.98	40.6	38.74	38.50	-3.5	21,693	-0.02%
2023/04/24	103.1	39.42	44.2	39.28	39.55	58.9	21,265	0.28%	大買/
2023/04/21	55	38.36	48.2	38.36	38.30	6.9	20,241	0.03%
2023/04/20	4.1	37.30	8.3	37.34	37.20	-4.2	19,358	-0.02%
2023/04/19	10.3	37.18	2.1	37.35	37.10	8.2	19,409	0.04%
2023/04/18	25.2	37.79	9.4	37.52	37.45	15.8	19,425	0.08%
2023/04/17	13.4	38.11	18.1	38.00	37.95	-4.7	19,656	-0.02%
2023/04/14	0.7	37.47	3.1	37.47	37.55	-2.4	19,373	-0.01%
2023/04/13	3.3	37.50	8	37.51	37.55	-4.8	19,387	-0.02%
2023/04/12	4.2	37.63	7.4	37.60	37.45	-3.2	19,333	-0.02%
2023/04/11	4.1	37.46	7.6	37.28	37.45	-3.5	19,262	-0.02%
2023/04/10	9	36.43	6	36.62	36.60	3	19,042	0.02%
2023/04/07	6.1	36.41	3	36.51	36.40	3.1	19,060	0.02%
2023/04/06	15.2	36.41	4.7	36.47	36.45	10.4	19,160	0.05%
2023/03/31	2.1	36.49	2.5	36.55	36.40	-0.4	19,407	0.00%
2023/03/30	5	36.24	2	36.39	36.20	3	20,415	0.01%
2023/03/29	2.6	36.21	7.5	36.26	36.35	-4.9	21,328	-0.02%
2023/03/28	8.7	36.31	6	36.36	36.20	2.7	22,230	0.01%
2023/03/27	15.2	36.79	7	36.84	36.65	8.2	23,097	0.04%
2023/03/24	6	37.50	5.2	37.45	37.60	0.8	23,872	0.00%
2023/03/23	9	37.29	6	37.38	37.35	3	23,875	0.01%
2023/03/22	3.1	37.19	10	37.29	37.20	-6.9	23,957	-0.03%
2023/03/21	22	37.01	9.1	37.22	37.05	12.9	24,027	0.05%
2023/03/20	6	36.91	4.5	36.91	36.90	1.5	24,042	0.01%
2023/03/17	5.7	36.57	5	36.54	36.40	0.7	24,199	0.00%
2023/03/16	8.2	36.54	3	36.63	36.35	5.2	23,908	0.02%
2023/03/15	7	37.04	6.2	37.15	37.10	0.8	23,942	0.00%
2023/03/14	9.4	36.54	6	36.81	36.75	3.4	24,037	0.01%
2023/03/13	8	36.57	10	36.58	36.75	-2	24,266	-0.01%
2023/03/10	22.5	36.73	38	36.72	36.70	-15.5	24,281	-0.06%
2023/03/09	31.2	37.23	8	37.28	37.20	23.2	24,506	0.09%
2023/03/08	2.2	37.64	15	37.65	37.75	-12.8	24,873	-0.05%
2023/03/07	1.5	38.03	0	0.00	37.95	1.5	24,885	0.01%
2023/03/06	17.7	38.00	26	38.04	37.95	-8.3	25,216	-0.03%
2023/03/03	12	37.80	3	37.80	37.75	9	25,487	0.04%
2023/03/02	24.1	37.71	4.2	37.65	37.90	19.9	25,669	0.08%
2023/03/01	18.9	38.06	39.1	38.22	37.80	-20.2	25,706	-0.08%
2023/02/24	16	39.21	5	39.17	39.15	11	25,338	0.04%
2023/02/23	6.1	39.16	14.6	39.34	39.50	-8.5	24,816	-0.03%
2023/02/22	6	37.94	15	37.92	38.05	-9	25,159	-0.04%
2023/02/21	18.6	38.37	4.3	38.27	38.35	14.3	26,058	0.05%
2023/02/20	7	38.12	5.5	38.18	38.25	1.5	26,714	0.01%
2023/02/17	6	37.93	15.4	37.68	38.00	-9.4	27,226	-0.03%
2023/02/16	14.2	37.53	8	37.49	37.50	6.2	27,958	0.02%
2023/02/15	2.1	37.70	11.3	37.60	37.55	-9.2	28,051	-0.03%
2023/02/14	19	37.48	11.3	37.54	37.25	7.7	27,991	0.03%
2023/02/13	11	37.05	2.5	37.04	37.00	8.5	27,957	0.03%
2023/02/10	15.8	36.78	51	36.76	36.85	-35.3	28,096	-0.13%
2023/02/09	6.6	36.66	14	36.64	36.60	-7.4	28,114	-0.03%
2023/02/08	2	36.65	2.1	36.68	36.75	-0.1	28,188	0.00%
2023/02/07	2	36.60	0	0.00	36.65	2	28,269	0.01%
2023/02/06	4.1	36.24	2	36.20	36.15	2.1	28,252	0.01%
2023/02/03	4.3	36.43	1	36.40	36.45	3.3	28,142	0.01%
2023/02/02	5	36.80	2.2	36.78	36.80	2.8	28,165	0.01%
2023/02/01	9.2	36.59	1.4	36.64	36.75	7.8	28,193	0.03%
2023/01/31	30.2	36.62	1.3	36.47	36.25	28.9	28,263	0.10%
2023/01/30	34.2	36.74	77.2	36.91	36.95	-43	28,195	-0.15%
2023/01/17	1.1	36.01	5.1	36.10	36.00	-4	28,181	-0.01%
2023/01/16	24.4	36.57	8.3	36.46	36.50	16.1	28,175	0.06%
2023/01/13	12	36.00	28.3	36.12	36.15	-16.3	27,855	-0.06%
2023/01/12	1.1	35.35	13	35.27	35.40	-11.9	27,913	-0.04%
2023/01/11	1.1	34.66	5.9	34.70	34.70	-4.8	28,119	-0.02%
2023/01/10	2.3	34.55	5.2	34.50	34.60	-2.9	28,426	-0.01%
2023/01/09	0	0.00	4.1	34.51	34.60	-4.1	28,943	-0.01%
2023/01/06	1.5	34.30	1	34.30	34.25	0.5	29,213	0.00%
2023/01/05	4.5	34.41	6	34.27	34.45	-1.6	29,670	-0.01%
2023/01/04	0.1	33.70	7	33.60	33.50	-6.9	29,498	-0.02%
2023/01/03	6.4	33.41	7	33.49	33.50	-0.7	29,714	0.00%
2022/12/30	3	33.70	2	33.85	33.65	1	29,735	0.00%
2022/12/29	4.1	33.78	5	33.93	33.70	-0.9	29,889	0.00%
2022/12/28	4.1	34.16	2	34.30	34.30	2.1	30,140	0.01%
2022/12/27	1	34.40	3	34.42	34.30	-2	30,373	-0.01%
2022/12/26	4	34.33	2	34.30	34.40	2	30,533	0.01%
2022/12/23	47.5	34.41	4	34.13	34.05	43.5	31,062	0.14%
2022/12/22	7.1	34.63	18.1	34.63	34.45	-11.1	31,982	-0.03%
2022/12/21	8	33.79	12.1	33.93	34.05	-4.1	31,325	-0.01%
2022/12/20	5	33.87	0	0.00	33.70	5	30,705	0.02%
2022/12/19	10.1	33.97	0	0.00	33.85	10.1	30,251	0.03%
2022/12/16	18.5	33.19	5	33.05	34.60	13.5	29,428	0.05%
2022/12/15	1	33.50	25	33.59	33.55	-24	28,860	-0.08%
2022/12/14	0.1	33.70	3	33.55	33.50	-3	29,170	-0.01%
2022/12/13	5.1	33.90	11	33.99	33.70	-5.9	29,231	-0.02%
2022/12/12	12	33.70	34	33.62	33.85	-22	29,198	-0.08%
2022/12/09	12.7	33.64	13	33.75	33.70	-0.3	29,684	0.00%
2022/12/08	6.3	33.20	0	0.00	33.20	6.3	29,675	0.02%
2022/12/07	3.2	33.21	7	33.39	33.35	-3.9	29,677	-0.01%
2022/12/06	3.4	33.50	0	0.00	33.30	3.4	29,698	0.01%
2022/12/05	44.1	33.51	6	33.43	33.70	38.1	29,562	0.13%
2022/12/02	11.3	33.69	2	33.68	33.65	9.3	29,249	0.03%
2022/12/01	2	34.00	61	34.39	34.05	-59	29,193	-0.20%
2022/11/30	15	33.59	2	33.68	33.90	13	29,003	0.04%
2022/11/29	2	32.95	3	33.29	33.55	-1	28,619	0.00%
2022/11/28	7.3	32.98	0.4	33.10	33.00	6.9	28,640	0.02%
2022/11/25	16	33.35	17.5	33.40	33.55	-1.5	28,428	-0.01%
2022/11/24	2.6	32.83	31	33.00	33.20	-28.4	28,273	-0.10%
2022/11/23	4.2	32.75	0	0.00	32.70	4.2	28,055	0.01%
2022/11/22	10.3	32.63	68	32.50	32.65	-57.8	27,954	-0.21%
2022/11/21	11.3	32.90	3.1	32.86	32.85	8.2	27,730	0.03%
2022/11/18	112.3	33.36	9	33.43	33.30	103.3	27,498	0.38%	大買/鉅額交易
2022/11/17	42	34.16	90.2	34.09	34.25	-48.2	26,542	-0.18%
2022/11/16	35.4	33.07	11	33.09	32.90	24.4	25,556	0.10%
2022/11/15	20.3	33.40	7	33.54	33.85	13.3	24,950	0.05%
2022/11/14	38	33.66	28.1	33.80	34.15	9.9	24,375	0.04%
2022/11/11	0.2	32.15	0	0.00	32.15	0.2	23,576	0.00%
2022/11/10	8	31.82	0	0.00	31.70	8	23,483	0.03%
2022/11/09	22	31.89	2	31.88	31.90	20	23,444	0.09%
2022/11/08	31	31.72	2	31.65	31.65	29	23,282	0.12%
2022/11/07	12.1	30.93	2	30.93	31.00	10.1	23,106	0.04%
2022/11/04	4.7	30.30	3	30.37	30.45	1.7	23,191	0.01%
2022/11/03	9	30.26	0	0.00	30.30	9	23,144	0.04%
2022/11/02	0.2	30.80	0	0.00	30.75	0.2	23,105	0.00%
2022/11/01	15.1	30.60	0	0.00	30.65	15.1	23,119	0.07%
2022/10/31	5.5	30.46	0	0.00	30.25	5.5	23,108	0.02%
2022/10/28	20.2	30.83	8	30.75	30.50	12.2	23,119	0.05%
2022/10/27	2	30.90	0	0.00	30.85	2	23,111	0.01%
2022/10/26	9	30.32	1	30.40	30.30	8	23,119	0.03%
2022/10/25	67.8	29.99	2	30.05	29.90	65.8	23,077	0.29%
2022/10/24	1.2	30.66	0	0.00	30.60	1.2	22,682	0.01%
2022/10/21	1	31.00	1	31.00	31.00	0	22,562	0.00%
2022/10/20	61.6	30.96	2	30.70	30.90	59.6	22,518	0.26%
2022/10/19	9	31.77	1	31.60	31.60	8	22,012	0.04%
2022/10/18	21.7	31.61	1.3	31.53	31.45	20.4	21,608	0.09%
2022/10/17	60.6	31.99	25	31.55	31.70	35.6	21,593	0.16%
2022/10/14	17.9	32.55	1	32.60	32.40	16.9	21,633	0.08%
2022/10/13	12.7	33.01	3	33.03	32.65	9.7	21,544	0.04%
2022/10/12	5.1	33.75	0	0.00	33.75	5.1	21,287	0.02%
2022/10/11	12.2	33.86	0	33.95	33.80	12.2	21,345	0.06%
2022/10/07	1.5	34.27	0	0.00	34.25	1.5	21,291	0.01%
2022/10/06	5.4	34.29	0.2	34.45	34.30	5.2	21,266	0.02%
2022/10/05	6.1	34.24	13	34.26	34.15	-7	21,277	-0.03%
2022/10/04	4.9	33.81	1	34.00	33.85	3.9	21,025	0.02%
2022/10/03	11.6	33.66	1.2	33.72	33.65	10.4	20,773	0.05%
2022/09/30	30.6	33.74	11.2	33.80	33.80	19.4	20,658	0.09%
2022/09/29	24.9	34.14	4	34.24	34.15	20.9	20,144	0.10%
2022/09/28	22.9	35.07	7.2	35.02	34.90	15.7	19,056	0.08%
2022/09/27	5.4	35.72	5.2	36.00	35.80	0.2	18,789	0.00%
2022/09/26	13.7	36.06	11.8	35.90	35.85	1.9	18,599	0.01%
2022/09/23	22.5	37.03	22	37.11	37.00	0.5	18,381	0.00%
2022/09/22	25	37.46	15	37.37	37.55	10	18,250	0.05%
2022/09/21	11.3	38.11	2	38.05	38.10	9.3	17,880	0.05%
2022/09/20	23	38.57	1	38.80	38.55	22	17,513	0.13%
2022/09/19	3.2	38.84	0	0.00	38.80	3.2	17,397	0.02%
2022/09/16	16.3	38.80	1	38.85	38.60	15.3	17,332	0.09%
2022/09/15	6	39.45	0	39.65	39.55	6	16,939	0.04%
2022/09/14	0.5	39.80	3	39.73	39.65	-2.5	16,875	-0.01%
2022/09/13	5.5	39.85	5.4	39.85	39.90	0.1	16,925	0.00%
2022/09/12	6.1	39.75	3.1	39.90	39.80	3	16,977	0.02%
2022/09/08	0	0.00	1.1	39.66	39.85	-1.1	17,321	-0.01%
2022/09/07	5	39.68	12	39.63	39.70	-7	17,462	-0.04%
2022/09/06	9	39.52	9.1	39.76	39.85	-0.1	17,501	0.00%
2022/09/05	2.6	39.02	5.8	38.92	39.10	-3.2	17,483	-0.02%
2022/09/02	9.6	38.57	21	38.53	38.50	-11.4	17,570	-0.07%
2022/09/01	6.2	38.88	23	38.96	38.90	-16.9	17,325	-0.10%
2022/08/31	2.6	39.27	4.4	39.26	39.30	-1.8	17,158	-0.01%
2022/08/30	6.6	39.34	1.1	39.30	39.25	5.6	17,048	0.03%
2022/08/29	7.3	39.11	0	0.00	39.35	7.3	17,169	0.04%
2022/08/26	1.8	39.63	7.5	39.61	39.65	-5.7	17,183	-0.03%
2022/08/25	1.3	39.30	16	39.53	39.55	-14.7	17,263	-0.09%
2022/08/24	2.6	39.15	3.7	39.28	39.25	-1.1	17,398	-0.01%
2022/08/23	4.2	39.31	6.1	39.25	39.35	-1.9	17,816	-0.01%
2022/08/22	3.1	39.06	1.6	39.36	39.65	1.5	17,936	0.01%
2022/08/19	19.2	39.46	3	39.37	39.45	16.2	18,065	0.09%
2022/08/18	7.2	39.60	5	39.64	39.80	2.2	18,153	0.01%
2022/08/17	16.1	39.41	1	39.40	40.00	15.1	18,215	0.08%
2022/08/16	3	39.28	1	39.40	39.35	2	18,244	0.01%
2022/08/15	14.3	39.24	8	39.20	39.30	6.3	18,314	0.03%
2022/08/12	5.3	39.23	1	39.30	39.30	4.3	18,719	0.02%
2022/08/11	2	38.95	5	38.94	39.35	-3	18,846	-0.02%
2022/08/10	3.1	38.50	13	38.66	38.75	-9.9	18,945	-0.05%
2022/08/09	20.2	38.37	11	38.32	38.75	9.2	19,108	0.05%
2022/08/08	10	38.44	2	38.58	38.70	8	19,258	0.04%
2022/08/05	0.2	38.85	0.9	39.00	38.85	-0.8	19,436	0.00%
2022/08/04	6.2	38.91	4	38.78	38.75	2.2	19,943	0.01%
2022/08/03	5	38.95	2	39.08	39.10	3	20,186	0.01%
2022/08/02	27.3	39.12	5.5	39.07	39.15	21.8	20,245	0.11%
2022/08/01	9.1	39.40	1	39.50	39.50	8.1	20,243	0.04%
2022/07/29	3	38.52	3.1	38.62	38.75	0	20,205	0.00%
2022/07/28	4.1	38.06	0	0.00	38.20	4.1	20,134	0.02%
2022/07/27	3	37.85	0	0.00	37.85	3	20,075	0.02%
2022/07/26	16	37.84	2	37.83	37.80	14	20,246	0.07%
2022/07/25	12.1	37.81	13	37.92	37.85	-1	20,320	0.00%
2022/07/22	66	37.81	0	0.00	37.70	66	20,389	0.32%
2022/07/21	62.5	38.02	6	37.98	38.05	56.5	20,196	0.28%
2022/07/20	12.5	41.63	13	41.65	41.60	-0.5	19,656	0.00%
2022/07/19	15.2	41.44	32.7	41.42	41.65	-17.5	19,510	-0.09%
2022/07/18	12.4	40.44	0	0.00	40.70	12.4	19,267	0.06%
2022/07/15	17.1	40.69	0	0.00	40.50	17.1	19,169	0.09%
2022/07/14	5	41.70	2	41.60	41.70	3	19,107	0.02%
2022/07/13	2	41.95	4	41.68	41.80	-2	19,230	-0.01%
2022/07/12	6.2	41.15	2.3	40.86	41.00	3.9	19,337	0.02%
2022/07/11	13	41.03	0	0.00	41.10	13	19,484	0.07%
2022/07/07	0.1	40.40	3.1	40.67	40.90	-3	19,674	-0.02%
2022/07/06	13.2	40.30	3.2	40.64	40.00	10.1	20,055	0.05%
2022/07/05	4	40.63	1.2	40.71	40.75	2.8	19,967	0.01%
2022/07/04	1	40.00	8	40.14	40.00	-7	19,809	-0.04%
2022/07/01	0	0.00	7.1	40.23	40.35	-7.1	19,681	-0.04%
2022/06/30	15	39.46	0	0.00	39.50	15	19,421	0.08%
2022/06/29	5	39.50	0	0.00	39.55	5	19,227	0.03%
2022/06/28	3	39.73	0	0.00	39.60	3	19,218	0.02%
2022/06/27	2	39.85	3	40.13	39.80	-1	19,203	-0.01%
2022/06/24	1	39.50	3.1	39.65	39.50	-2.1	19,070	-0.01%
2022/06/23	6.1	39.14	1.3	39.58	39.00	4.9	18,963	0.03%
2022/06/22	7	39.68	0	0.00	39.50	7	18,809	0.04%
2022/06/21	24	39.45	0	0.00	39.45	24	18,775	0.13%
2022/06/20	20.4	39.17	12	39.05	38.85	8.4	18,695	0.05%
2022/06/17	17.6	39.65	14.1	39.70	39.60	3.5	18,440	0.02%
2022/06/16	14.7	40.32	6	40.83	40.00	8.7	18,279	0.05%
2022/06/15	11.2	40.11	0	0.00	40.05	11.2	18,452	0.06%
2022/06/14	26.4	40.17	0	0.00	40.10	26.4	18,363	0.14%
2022/06/13	16.5	40.82	8	40.70	40.80	8.5	18,122	0.05%
2022/06/10	3.2	41.39	0	0.00	41.40	3.2	17,840	0.02%
2022/06/09	8.7	41.62	0	0.00	41.55	8.7	17,831	0.05%
2022/06/08	1.5	41.78	0	0.00	41.75	1.5	17,785	0.01%
2022/06/07	15.1	41.48	0.1	41.55	41.35	15	17,736	0.08%
2022/06/06	11.1	41.59	0	0.00	41.55	11.1	17,502	0.06%
2022/06/02	6.8	41.73	0	0.00	41.70	6.8	17,511	0.04%
2022/06/01	29.2	42.25	0	0.00	42.10	29.2	17,534	0.17%
2022/05/31	9	42.74	5.5	42.77	42.60	3.5	17,391	0.02%
2022/05/30	3	42.93	11	42.85	42.80	-8	16,918	-0.05%
2022/05/27	3.3	42.22	7	42.24	42.20	-3.8	16,696	-0.02%
2022/05/26	11.5	42.10	0	0.00	41.70	11.5	16,596	0.07%
2022/05/25	2.3	41.83	12.6	41.67	41.65	-10.4	16,538	-0.06%
2022/05/24	2.3	41.18	0	0.00	41.20	2.3	16,462	0.01%
2022/05/23	10.1	41.26	5	41.25	41.20	5.1	16,294	0.03%
2022/05/20	20	41.43	10	41.59	41.15	10	16,186	0.06%
2022/05/19	3.4	41.16	0	0.00	41.10	3.4	15,717	0.02%
2022/05/18	18.4	41.42	5	41.27	41.60	13.4	15,532	0.09%
2022/05/17	4.3	41.54	1	41.55	41.50	3.3	15,250	0.02%
2022/05/16	12.1	41.31	1	41.15	41.25	11.1	15,019	0.07%
2022/05/13	4.4	41.52	2	41.23	41.60	2.4	14,715	0.02%
2022/05/12	22.3	41.23	1.1	41.66	40.80	21.2	14,482	0.15%
2022/05/11	12.7	42.74	3	42.68	42.65	9.7	13,898	0.07%
2022/05/10	4.3	43.85	9	43.89	43.85	-4.7	13,469	-0.03%
2022/05/09	18.1	44.39	11	44.27	44.25	7.1	13,279	0.05%
2022/05/06	20.2	45.15	0.1	45.30	45.10	20.1	13,113	0.15%
2022/05/05	1	45.55	8	45.64	45.60	-7	13,152	-0.05%
2022/05/04	8.1	45.38	0	0.00	45.50	8.1	13,127	0.06%
2022/05/03	11	45.35	0	0.00	45.35	11	13,228	0.08%
2022/04/29	3.2	45.99	5	45.95	45.90	-1.9	12,942	-0.01%
2022/04/28	12.1	45.80	1	45.60	46.10	11.1	12,785	0.09%
2022/04/27	8.5	45.88	2	45.75	45.80	6.5	12,580	0.05%
2022/04/26	4.1	46.14	0	0.00	46.20	4.1	12,312	0.03%
2022/04/25	15.3	46.11	1.6	46.21	46.10	13.6	12,241	0.11%
2022/04/22	3.5	46.53	0	0.00	46.55	3.5	12,099	0.03%
2022/04/21	21.1	46.79	2	47.00	46.80	19.1	12,074	0.16%
2022/04/20	5.4	46.62	1.1	46.52	46.60	4.2	12,063	0.03%
2022/04/19	15.3	46.39	0	0.00	46.35	15.3	11,970	0.13%
2022/04/18	36.5	46.44	5	46.90	46.50	31.5	11,843	0.27%
2022/04/15	20.6	47.15	1	47.20	47.10	19.6	11,628	0.17%
2022/04/14	6.4	47.69	5	47.65	47.70	1.4	11,442	0.01%
2022/04/13	3	47.97	0	0.00	48.00	3	11,348	0.03%
2022/04/12	30.2	48.26	20	48.43	48.00	10.2	11,175	0.09%
2022/04/11	6.1	49.38	6.4	49.75	49.45	-0.4	10,764	0.00%
2022/04/08	2	49.75	3.2	49.74	49.80	-1.2	10,837	-0.01%
2022/04/07	1.4	50.07	1	49.90	49.55	0.4	10,806	0.00%
2022/04/06	2	50.20	7	49.86	50.20	-5	10,709	-0.05%
2022/04/01	1	49.70	17	49.81	49.75	-16	10,657	-0.15%
2022/03/31	5	50.10	11	50.05	49.90	-6	10,588	-0.06%
2022/03/30	3	49.80	0.2	49.79	49.85	2.8	10,436	0.03%
2022/03/29	19	49.80	1	49.80	49.80	18	10,432	0.17%
2022/03/28	2.1	49.20	27	49.17	49.70	-25	10,389	-0.24%
2022/03/25	10	49.70	17	49.64	49.70	-7	10,342	-0.07%
2022/03/24	8	49.92	7	49.76	49.95	1	10,385	0.01%
2022/03/23	5	49.50	2	49.65	49.65	3	10,460	0.03%
2022/03/22	3.2	49.50	35	49.34	49.70	-31.8	10,377	-0.31%
2022/03/21	9	49.47	26	49.65	49.75	-17	10,380	-0.16%
2022/03/18	6	48.50	9.2	48.40	48.95	-3.2	10,135	-0.03%
2022/03/17	9	48.01	2	47.93	48.00	7	9,745	0.07%
2022/03/16	10.3	47.85	1	47.80	47.85	9.3	9,630	0.10%
2022/03/15	0	0.00	2.1	47.81	47.95	-2.1	9,597	-0.02%
2022/03/14	3	47.60	0	0.00	47.55	3	9,592	0.03%
2022/03/11	1.1	47.41	0	0.00	47.45	1.1	9,676	0.01%
2022/03/10	3	47.43	18	47.50	47.60	-15	9,818	-0.15%
2022/03/09	8.4	47.24	4	47.30	47.25	4.4	9,901	0.04%
2022/03/08	2	46.95	18	46.95	46.95	-16	10,051	-0.16%
2022/03/07	4.3	47.06	0.4	47.20	47.10	3.9	10,059	0.04%
2022/03/04	4.1	47.78	0.1	47.85	47.65	4	10,340	0.04%
2022/03/03	15.2	47.95	2	47.95	48.05	13.2	10,465	0.13%
2022/03/02	2	47.90	0	0.00	48.00	2	10,752	0.02%
2022/03/01	0	0.00	1	47.80	47.80	-1	10,862	-0.01%
2022/02/25	8.6	47.04	14	47.25	47.35	-5.4	10,955	-0.05%
2022/02/24	5	47.23	5	47.40	47.30	0	10,884	0.00%
2022/02/23	5	47.80	6	47.64	47.65	-1	10,872	-0.01%
2022/02/22	1	47.50	3	47.30	47.70	-2	10,974	-0.02%
2022/02/21	1.1	47.24	0	0.00	47.60	1.1	10,977	0.01%
2022/02/18	0	47.45	0	0.00	47.45	0	11,056	0.00%
2022/02/17	0.2	47.40	1	47.40	47.45	-0.8	11,143	-0.01%
2022/02/16	5	47.02	0	0.00	47.00	5	11,199	0.04%
2022/02/15	3.2	47.01	0	0.00	47.00	3.2	11,255	0.03%
2022/02/14	4.4	47.04	3	47.05	47.15	1.4	11,341	0.01%
2022/02/11	2.5	47.29	4	47.55	47.55	-1.5	11,337	-0.01%
2022/02/10	4	47.10	0	0.00	47.55	4	11,361	0.04%
2022/02/09	5	47.05	0	0.00	47.30	5	11,433	0.04%
2022/02/08	1	46.95	0	47.10	46.95	1	11,535	0.01%
2022/02/07	3.2	46.52	0.6	47.02	47.10	2.6	11,491	0.02%
2022/01/26	5	46.90	6.2	46.92	46.85	-1.2	11,314	-0.01%
2022/01/25	6.3	46.77	1	46.60	46.80	5.3	11,349	0.05%
2022/01/24	3	47.18	0	0.00	47.15	3	11,222	0.03%
2022/01/21	2.3	47.31	1.6	47.29	47.40	0.7	11,339	0.01%
2022/01/20	0	0.00	5	47.55	47.50	-5	11,291	-0.04%
2022/01/19	0	0.00	7.3	47.55	47.60	-7.3	11,341	-0.06%
2022/01/18	4.1	47.69	2	47.75	47.75	2.1	11,490	0.02%
2022/01/17	5	47.49	2	47.50	47.60	3	11,598	0.03%
2022/01/14	2.2	47.61	0	0.00	47.60	2.2	11,605	0.02%
2022/01/13	0.1	47.70	1	47.60	47.95	-1	11,826	-0.01%
2022/01/12	6.1	47.23	1	47.45	47.50	5.1	12,070	0.04%
2022/01/11	1.2	47.19	21	47.15	47.50	-19.8	12,310	-0.16%
2022/01/10	4	47.06	4	47.07	47.30	0	12,274	0.00%
2022/01/07	2.8	47.41	1	47.35	47.45	1.8	12,237	0.01%
2022/01/06	4	47.34	0.2	47.50	47.60	3.8	12,219	0.03%
2022/01/05	9.1	47.15	1.1	47.20	47.15	8	12,240	0.07%
2022/01/04	3.2	47.19	5	47.05	47.30	-1.8	12,299	-0.01%
2022/01/03	1.1	47.53	0	0.00	47.45	1.1	12,196	0.01%
2021/12/30	1.2	48.11	2.2	48.10	48.00	-1	12,155	-0.01%
2021/12/29	1	48.10	2	48.15	48.15	-1	12,270	-0.01%
2021/12/28	0	0.00	8	48.05	48.15	-8	12,350	-0.06%
2021/12/27	2	48.05	1	48.05	48.10	1	12,448	0.01%
2021/12/24	4.2	47.90	2	47.83	47.90	2.1	12,692	0.02%
2021/12/23	2	47.58	0	0.00	47.70	2	12,853	0.02%
2021/12/22	3	47.35	21	47.30	47.40	-18	12,914	-0.14%
2021/12/21	1	47.25	0.1	47.35	47.25	1	13,062	0.01%
2021/12/20	4.1	47.25	5	47.20	47.40	-1	13,199	-0.01%
2021/12/17	7.1	47.44	0.7	47.39	47.45	6.3	13,236	0.05%
2021/12/16	5	46.90	0	0.00	46.90	5	13,161	0.04%
2021/12/15	0	0.00	7	46.97	46.95	-7	13,398	-0.05%
2021/12/14	0.7	47.20	2.4	47.07	47.00	-1.7	13,527	-0.01%
2021/12/13	8.5	47.17	5	47.25	47.10	3.5	13,762	0.03%
2021/12/10	2	47.43	0	0.00	47.30	2	14,011	0.01%
2021/12/09	2.1	47.51	4	47.71	47.40	-1.9	14,718	-0.01%
2021/12/08	4.1	47.55	15	47.65	47.70	-10.9	15,007	-0.07%
2021/12/07	9	47.33	0.4	47.35	47.55	8.6	15,100	0.06%
2021/12/06	4.9	46.86	0	0.00	47.30	4.9	15,059	0.03%
2021/12/03	5.6	46.50	0	0.00	46.40	5.6	15,012	0.04%
2021/12/02	11.1	46.51	3.2	46.34	46.30	7.9	14,910	0.05%
2021/12/01	6.7	46.13	0	0.00	46.60	6.7	14,885	0.05%
2021/11/30	10.3	46.74	10	47.10	46.00	0.3	14,816	0.00%
2021/11/29	11.6	46.28	6	46.50	46.50	5.6	14,386	0.04%
2021/11/26	15.4	46.55	3	46.83	46.50	12.4	14,324	0.09%
2021/11/25	5.5	47.22	0	0.00	47.15	5.5	14,217	0.04%
2021/11/24	10.8	47.48	0	0.00	47.45	10.8	14,124	0.08%
2021/11/23	3.5	47.81	2	47.78	47.80	1.5	13,953	0.01%
2021/11/22	6.5	47.95	1	47.95	47.90	5.5	13,999	0.04%
2021/11/19	3.3	48.09	2	48.05	48.30	1.3	13,936	0.01%
2021/11/18	11.3	48.31	0	0.00	48.30	11.3	13,882	0.08%
2021/11/17	4.1	48.31	0.2	48.55	48.55	3.9	13,875	0.03%
2021/11/16	3.1	48.47	1.7	48.48	48.65	1.4	13,977	0.01%
2021/11/15	5.6	48.39	3	48.45	48.60	2.6	14,174	0.02%
2021/11/12	0.4	48.72	8	48.64	48.70	-7.6	14,358	-0.05%
2021/11/11	3	48.90	0	0.00	48.80	3	14,578	0.02%
2021/11/10	12.1	48.53	0	0.00	48.70	12.1	14,843	0.08%
2021/11/09	2.4	48.55	0.1	48.75	48.80	2.3	15,088	0.01%
2021/11/08	6	48.48	12	48.81	48.95	-6	16,197	-0.04%
2021/11/05	8.1	47.94	7	48.00	48.15	1.1	16,989	0.01%
2021/11/04	6.1	48.09	0.2	48.25	48.10	5.8	17,324	0.03%
2021/11/03	6	48.14	1.5	48.18	48.15	4.5	17,764	0.03%
2021/11/02	11.6	48.46	2	48.40	48.15	9.6	18,197	0.05%
2021/11/01	0	48.35	0	0.00	48.25	0	18,674	0.00%
2021/10/29	7.1	48.26	1	48.50	48.25	6.1	18,923	0.03%
2021/10/28	2.1	48.54	8	48.63	48.50	-5.9	19,472	-0.03%
2021/10/27	7.1	48.38	7	48.20	48.35	0.1	19,594	0.00%
2021/10/26	18	48.59	4	48.71	48.45	14	19,646	0.07%
2021/10/25	8.4	48.31	12.2	48.13	48.25	-3.8	19,726	-0.02%
2021/10/22	2	48.88	0	0.00	48.80	2	20,089	0.01%
2021/10/21	14.3	48.61	2.2	48.53	48.75	12.1	20,240	0.06%
2021/10/20	8	48.45	15.1	48.49	48.35	-7	20,272	-0.03%
2021/10/19	18.3	49.17	8	49.29	49.10	10.3	20,369	0.05%
2021/10/18	4	49.90	0.2	50.00	49.80	3.8	20,223	0.02%
2021/10/15	1	49.90	8.5	50.01	50.10	-7.5	20,486	-0.04%
2021/10/14	2.1	49.93	0.1	50.20	49.90	2	20,492	0.01%
2021/10/13	0.1	50.80	9	50.03	50.50	-8.9	20,515	-0.04%
2021/10/12	0	50.20	0	0.00	50.20	0	20,491	0.00%
2021/10/08	2.1	50.35	1	50.30	50.40	1.1	20,467	0.01%
2021/10/07	2	50.25	1	50.30	50.40	1	20,717	0.00%
2021/10/06	10.6	49.96	3	50.00	49.90	7.6	20,940	0.04%
2021/10/05	2.3	50.28	7	50.03	50.30	-4.7	21,193	-0.02%
2021/10/04	1	50.29	0.6	50.10	50.00	0.4	21,654	0.00%
2021/10/01	8.3	50.08	12.1	50.00	50.20	-3.7	22,316	-0.02%
2021/09/30	0	0.00	3	51.00	51.00	-3	22,380	-0.01%
2021/09/29	1	50.60	12	50.58	50.60	-11	22,519	-0.05%
2021/09/28	0	0.00	3	51.00	51.00	-3	22,713	-0.01%
2021/09/27	3	50.83	1	50.90	51.10	2	22,761	0.01%
2021/09/24	4	51.30	7	51.53	51.30	-3	22,881	-0.01%
2021/09/23	8.7	51.25	4	51.10	51.20	4.7	22,886	0.02%
2021/09/22	5	50.36	7.3	49.93	50.70	-2.3	22,838	-0.01%
2021/09/17	17	51.15	2.2	51.06	50.70	14.9	22,742	0.07%
2021/09/16	1	51.30	10.2	51.44	51.70	-9.2	22,693	-0.04%
2021/09/15	3	51.33	4	51.18	51.20	-1	22,526	0.00%
2021/09/14	14	51.23	13.6	51.30	51.40	0.4	22,421	0.00%
2021/09/13	4.1	49.90	23	49.83	50.10	-19	21,802	-0.09%
2021/09/10	0.1	48.73	5.2	48.80	49.00	-5.1	21,700	-0.02%
2021/09/09	2.1	48.00	0	0.00	48.20	2.1	21,833	0.01%
2021/09/08	0.5	48.51	22	48.64	48.55	-21.5	21,908	-0.10%
2021/09/07	0	0.00	8	48.75	48.75	-8	21,992	-0.04%
2021/09/06	9	48.96	3	48.87	48.80	6	22,010	0.03%
2021/09/03	2	48.45	4.1	48.40	48.50	-2.1	21,935	-0.01%
2021/09/02	0.3	48.01	1.9	47.95	47.90	-1.6	21,889	-0.01%
2021/09/01	11.1	48.17	1.1	48.35	48.40	10	21,952	0.05%
2021/08/31	0	47.50	3	48.08	48.45	-3	21,850	-0.01%
2021/08/30	0	47.50	8	47.40	47.60	-8	21,749	-0.04%
2021/08/27	1.2	46.90	1	47.40	47.45	0.2	21,802	0.00%
2021/08/26	3	46.88	2	46.95	46.95	1	22,042	0.00%
2021/08/25	5	47.03	0	0.00	47.20	5	22,198	0.02%
2021/08/24	11.2	46.58	0	0.00	46.75	11.2	22,216	0.05%
2021/08/23	8	46.76	13	46.75	46.80	-5	22,436	-0.02%
2021/08/20	11	46.19	8	46.14	46.15	3	22,539	0.01%
2021/08/19	19.8	46.36	6	46.37	46.20	13.8	22,907	0.06%
2021/08/18	8.6	47.02	1	46.50	47.25	7.6	22,789	0.03%
2021/08/17	20.1	47.45	10	47.38	47.30	10.1	22,621	0.04%
2021/08/16	5.6	47.84	10.2	47.93	47.95	-4.5	22,465	-0.02%
2021/08/13	5.1	48.26	3.2	48.42	48.40	1.9	22,509	0.01%
2021/08/12	35.4	46.72	7	46.52	47.60	28.4	22,621	0.13%
2021/08/11	45	51.09	40.1	51.02	51.10	4.9	21,868	0.02%
2021/08/10	21.4	51.91	5	51.84	51.90	16.4	21,421	0.08%
2021/08/09	15.3	52.01	13.3	52.30	52.40	2	21,726	0.01%
2021/08/06	11	52.60	2.1	52.71	52.90	8.9	21,805	0.04%
2021/08/05	38.6	53.02	44	52.91	52.70	-5.4	22,168	-0.02%
2021/08/04	53.6	53.86	11	53.97	53.80	42.6	23,135	0.18%
2021/08/03	3	53.37	89	53.63	53.90	-86	23,671	-0.36%
2021/08/02	3	52.70	6	52.62	52.80	-3	23,444	-0.01%
2021/07/30	1.2	52.54	2.1	52.66	52.60	-1	23,936	0.00%
2021/07/29	3.2	52.40	26	52.68	52.90	-22.8	24,450	-0.09%
2021/07/28	25.3	52.24	2,477	52.21	52.40	-2,451.7	24,837	-9.87%	大賣/鉅額交易
2021/07/27	47.5	52.83	12	52.95	53.00	35.5	25,536	0.14%
2021/07/26	13.1	53.43	15.1	53.58	53.20	-2	26,205	-0.01%
2021/07/23	19	52.67	18	52.44	53.00	1	26,532	0.00%
2021/07/22	12.1	52.12	3	51.97	52.10	9.1	26,663	0.03%
2021/07/21	34.1	51.94	2.2	52.05	51.80	31.9	27,077	0.12%
2021/07/20	12.1	51.60	2	51.70	51.70	10.1	27,984	0.04%
2021/07/19	1.1	51.80	0	0.00	52.00	1.1	29,485	0.00%
2021/07/16	3.1	51.43	2	51.40	51.50	1.1	32,699	0.00%
2021/07/15	4	51.60	0	0.00	51.60	4	34,817	0.01%
2021/07/14	2.1	51.41	3	51.53	51.50	-0.9	36,177	0.00%
2021/07/13	4.1	52.15	2	52.35	51.90	2.1	36,859	0.01%
2021/07/12	4.2	52.00	4	52.00	52.20	0.2	37,265	0.00%
2021/07/09	27.2	52.17	9	52.19	52.00	18.2	37,473	0.05%
2021/07/08	9.1	52.57	19	52.53	52.80	-9.9	37,291	-0.03%
2021/07/07	4.1	51.18	31	51.17	51.30	-26.9	36,928	-0.07%
2021/07/06	511.2	51.12	2	51.10	51.20	509.2	36,823	1.38%	大買/鉅額交易
2021/07/05	16	50.66	0.5	50.80	50.60	15.5	36,751	0.04%
2021/07/02	14	50.64	6	50.67	50.50	8	36,605	0.02%
2021/07/01	33.4	50.76	4	50.65	50.60	29.4	36,533	0.08%
2021/06/30	21.1	51.07	7	51.17	51.00	14.1	36,744	0.04%
2021/06/29	4	51.08	1	51.10	51.20	3	36,788	0.01%
2021/06/28	5	51.00	1.7	51.05	51.10	3.3	36,966	0.01%
2021/06/25	4	51.05	1	51.00	51.00	3	36,992	0.01%
2021/06/24	3	50.90	0	0.00	51.10	3	37,241	0.01%
2021/06/23	1.2	50.84	0	0.00	51.00	1.2	37,676	0.00%
2021/06/22	17.1	51.06	0	0.00	50.90	17.1	37,792	0.05%
2021/06/21	25.3	50.67	8	50.60	50.70	17.3	37,889	0.05%
2021/06/18	5.4	51.08	9.2	51.06	51.00	-3.8	38,189	-0.01%
2021/06/17	9.1	51.59	3	51.50	51.50	6.1	39,486	0.02%
2021/06/16	8.1	51.80	1	51.40	51.90	7.1	39,623	0.02%
2021/06/15	2.2	51.21	0.1	51.30	51.30	2.1	39,581	0.01%
2021/06/11	0	51.40	1.5	51.33	51.40	-1.5	39,636	0.00%
2021/06/09	12.2	50.95	0	0.00	51.30	12.2	39,925	0.03%
2021/06/08	15.1	51.26	0	0.00	51.40	15.1	40,039	0.04%
2021/06/07	4	51.20	0	0.00	51.50	4	40,264	0.01%
2021/06/04	3	51.97	34.2	51.90	51.90	-31.2	40,452	-0.08%
2021/06/03	7.5	52.23	10	52.08	52.30	-2.5	40,659	-0.01%
2021/06/02	15	51.65	3	51.40	52.00	12	40,510	0.03%
2021/06/01	4.1	51.36	8.2	51.45	51.50	-4	40,290	-0.01%
2021/05/31	11	51.25	15.4	51.45	51.60	-4.4	40,457	-0.01%
2021/05/28	0	50.50	6	50.50	50.60	-6	40,331	-0.01%
2021/05/27	10.1	50.01	3	50.03	50.30	7.1	40,411	0.02%
2021/05/26	13	50.88	0	0.00	50.70	13	40,254	0.03%
2021/05/25	16.2	51.08	1	51.50	51.10	15.2	40,193	0.04%
2021/05/24	6	50.62	13	51.12	51.30	-7	40,233	-0.02%
2021/05/21	13.1	52.11	10	52.51	51.20	3.1	40,408	0.01%
2021/05/20	3	50.67	21	50.98	50.80	-18	40,310	-0.04%
2021/05/19	206	49.68	37	50.41	50.50	169	40,085	0.42%	大買/鉅額交易
2021/05/18	24.4	49.67	51	49.68	50.00	-26.6	39,915	-0.07%
2021/05/17	35.4	48.04	24.5	48.16	47.90	10.9	39,776	0.03%
2021/05/14	19.1	49.90	17	49.60	49.60	2.1	39,121	0.01%
2021/05/13	38.2	48.49	35.1	48.98	49.20	3.1	38,782	0.01%
2021/05/12	277.8	50.12	387.3	50.95	49.60	-109.5	38,261	-0.29%	大買/大賣/鉅額交易
2021/05/11	109.3	52.65	346	51.90	51.60	-236.7	36,972	-0.64%	大買/大賣/鉅額交易
2021/05/10	5	52.68	16.6	52.79	52.90	-11.6	36,241	-0.03%
2021/05/07	570.2	52.37	27	51.94	52.30	543.2	36,059	1.51%	大買/鉅額交易
2021/05/06	222.4	51.10	7.8	51.93	53.00	214.6	35,706	0.60%	大買/鉅額交易
2021/05/05	26.6	50.55	9	50.34	50.80	17.6	35,241	0.05%
2021/05/04	440.8	50.95	38.3	50.13	50.20	402.5	35,127	1.15%	大買/鉅額交易
2021/05/03	23.4	51.32	20.7	51.52	51.20	2.7	34,169	0.01%
2021/04/29	37.6	52.30	22.1	52.41	52.10	15.5	33,664	0.05%
2021/04/28	19.3	52.63	19	52.39	53.20	0.3	33,224	0.00%
2021/04/27	34.8	52.73	19.4	52.67	52.70	15.4	33,106	0.05%
2021/04/26	95.4	53.10	16	53.54	53.10	79.4	32,617	0.24%
2021/04/23	169.8	52.20	108	52.54	53.00	61.8	31,717	0.19%	大買/大賣/
2021/04/22	259.3	55.92	58	56.89	54.10	201.4	30,558	0.66%	大買/鉅額交易
2021/04/21	162.1	54.27	227.5	54.58	55.70	-65.4	27,491	-0.24%	大買/大賣/
2021/04/20	60	52.54	61.1	52.16	52.00	-1.1	25,459	0.00%
2021/04/19	52.1	50.01	47.4	50.16	50.40	4.8	24,106	0.02%
2021/04/16	45	48.62	23.2	48.65	49.00	21.8	23,301	0.09%
2021/04/15	16	47.90	9	47.87	47.90	7	22,795	0.03%
2021/04/14	17.5	46.78	31.1	46.95	47.00	-13.6	22,494	-0.06%
2021/04/13	17	47.29	28.1	47.13	47.20	-11.1	22,362	-0.05%
2021/04/12	2.3	46.77	4.2	46.80	46.85	-1.9	22,111	-0.01%
2021/04/09	6.1	46.78	0	0.00	46.70	6.1	22,041	0.03%
2021/04/08	10.5	46.81	9	46.88	46.90	1.5	21,910	0.01%
2021/04/07	7.6	46.79	1	46.75	46.80	6.6	21,820	0.03%
2021/04/06	12	46.80	37.3	46.83	46.85	-25.3	21,761	-0.12%
2021/04/01	3	46.70	0	0.00	46.70	3	21,372	0.01%
2021/03/31	5.1	46.72	51	46.74	46.80	-45.9	21,256	-0.22%
2021/03/30	3	46.47	9.5	46.44	46.55	-6.5	21,044	-0.03%
2021/03/29	41	46.40	6	46.45	46.50	35	20,945	0.17%
2021/03/26	6	46.18	65.2	45.93	46.15	-59.2	20,680	-0.29%
2021/03/25	4.1	45.48	2.3	45.50	45.55	1.9	20,287	0.01%
2021/03/24	10	45.56	5	45.58	45.55	5	20,110	0.02%
2021/03/23	65.1	45.70	1.1	45.70	45.70	64	19,996	0.32%
2021/03/22	138.1	46.16	97	45.79	45.80	41.1	19,589	0.21%	大買/
2021/03/19	6.3	42.83	0	0.00	42.70	6.3	18,122	0.04%
2021/03/18	0.5	43.10	5	43.14	43.10	-4.5	17,888	-0.03%
2021/03/17	0.1	42.90	0.1	42.90	42.85	0	17,899	0.00%
2021/03/16	100	42.50	0.2	42.65	42.60	99.8	17,904	0.56%
2021/03/15	9.3	42.51	15	42.40	42.35	-5.8	17,936	-0.03%
2021/03/12	7.3	42.69	3	42.67	42.70	4.3	17,781	0.02%
2021/03/11	4	42.90	2	42.95	42.85	2	17,666	0.01%
2021/03/10	15.1	43.07	9	43.01	43.00	6.1	17,600	0.03%
2021/03/09	18	43.08	13	43.08	43.40	5	17,714	0.03%
2021/03/08	12	42.61	3	42.72	42.65	9	17,513	0.05%
2021/03/05	0	0.00	23	42.40	42.50	-23	17,433	-0.13%
2021/03/04	5	42.38	2.7	42.35	42.50	2.3	17,847	0.01%
2021/03/03	5.1	42.40	0	0.00	42.55	5.1	17,835	0.03%
2021/03/02	5	42.30	3	42.38	42.10	2	17,744	0.01%
2021/02/26	34.6	42.13	5.4	42.35	42.00	29.2	17,589	0.17%
2021/02/25	12	42.73	1.7	42.76	42.90	10.3	17,255	0.06%
2021/02/24	15.1	42.68	5	42.70	42.55	10.1	17,267	0.06%
2021/02/23	39	42.50	18.1	42.36	42.45	20.9	17,237	0.12%
2021/02/22	18	41.85	30.3	41.90	41.80	-12.3	17,008	-0.07%
2021/02/19	14	41.52	7	41.27	41.60	7	16,970	0.04%
2021/02/18	3	41.45	2	41.53	41.35	1	16,894	0.01%
2021/02/17	9.1	41.17	18	41.01	41.25	-8.9	16,801	-0.05%
2021/02/05	33	40.64	5	40.85	40.85	28	16,576	0.17%
2021/02/04	49	40.47	2	40.50	40.40	47	16,647	0.28%
2021/02/03	31.1	40.57	0	0.00	40.55	31.1	17,019	0.18%
2021/02/02	2	40.93	17	40.91	40.75	-15	16,937	-0.09%
2021/02/01	6	40.53	1	40.55	40.80	5	16,812	0.03%
2021/01/29	21.2	40.27	12	40.26	40.15	9.2	16,789	0.05%
2021/01/28	24	40.29	22	40.26	40.25	2	16,597	0.01%
2021/01/27	27	40.39	0.1	40.70	40.35	26.9	16,362	0.16%
2021/01/26	28.3	40.48	0	0.00	40.35	28.3	16,223	0.17%
2021/01/25	12	40.94	0	0.00	40.90	12	15,710	0.08%
2021/01/22	20.1	40.55	0	0.00	40.60	20.1	15,509	0.13%
2021/01/21	3.2	40.96	0	41.05	40.80	3.1	15,191	0.02%
2021/01/20	126.8	41.01	6	40.90	40.95	120.8	15,029	0.80%	大買/鉅額交易
2021/01/19	26.4	41.74	0	0.00	41.75	26.4	14,598	0.18%
2021/01/18	25.1	41.54	0	0.00	41.60	25.1	14,547	0.17%
2021/01/15	14.2	42.24	17	42.04	41.95	-2.8	14,248	-0.02%
2021/01/14	7	42.56	52	42.50	42.55	-45	13,868	-0.32%
2021/01/13	1.3	42.62	0	0.00	42.70	1.3	13,709	0.01%
2021/01/12	2.1	42.75	0	0.00	42.70	2.1	13,599	0.02%
2021/01/11	2	42.90	1	42.90	43.10	1	13,516	0.01%
2021/01/08	6.1	42.85	3.1	42.90	42.95	3.1	13,435	0.02%
2021/01/07	1.1	42.86	0	43.00	42.85	1.1	13,366	0.01%
2021/01/06	3.1	42.99	13	43.05	42.95	-9.9	13,172	-0.08%
2021/01/05	18	43.20	1	43.20	43.10	17	13,036	0.13%
2021/01/04	8	43.24	1	43.30	43.20	7	12,974	0.05%
2020/12/31	0	0.00	3	43.28	43.20	-3	12,933	-0.02%
2020/12/30	1	43.15	2	42.95	43.25	-1	12,962	-0.01%
2020/12/29	1	43.00	0	0.00	43.00	1	12,916	0.01%
2020/12/28	21	42.90	2	43.00	43.00	19	12,907	0.15%
2020/12/25	1	42.70	2	42.80	42.80	-1	12,961	-0.01%
2020/12/24	4.8	42.78	0	0.00	42.70	4.8	13,055	0.04%
2020/12/23	1	42.70	1	42.75	42.80	0	13,075	0.00%
2020/12/22	1	42.80	0	0.00	42.95	1	13,149	0.01%
2020/12/21	8.4	43.18	10	43.40	43.50	-1.6	13,438	-0.01%
2020/12/18	3	42.85	0	0.00	42.95	3	13,750	0.02%
2020/12/17	6	42.70	0	0.00	42.65	6	13,865	0.04%
2020/12/16	19	43.01	1	43.15	43.05	18	13,782	0.13%
2020/12/15	0.1	42.75	8	42.55	42.50	-7.9	13,764	-0.06%
2020/12/14	5	42.79	8	42.79	42.80	-3	13,726	-0.02%
2020/12/11	7	42.98	0	0.00	42.90	7	13,816	0.05%
2020/12/10	0	0.00	10.1	43.21	43.25	-10.1	13,749	-0.07%
2020/12/09	2	43.45	0	0.00	43.35	2	13,778	0.01%
2020/12/08	1	43.35	0	0.00	43.60	1	13,772	0.01%
2020/12/07	7	43.51	2	43.40	43.55	5	13,759	0.04%
2020/12/04	3.1	43.54	0	0.00	43.65	3.1	13,838	0.02%
2020/12/03	6	43.75	16	43.67	43.50	-10	13,761	-0.07%
2020/12/02	0	0.00	1	43.05	43.20	-1	13,481	-0.01%
2020/12/01	2	43.05	0	42.95	43.15	2	13,676	0.01%
2020/11/30	1	43.40	5	43.00	42.90	-4	13,906	-0.03%
2020/11/27	6.3	43.14	12.7	43.17	43.30	-6.4	13,694	-0.05%
2020/11/26	3	42.87	7	42.90	42.95	-4	13,620	-0.03%
2020/11/25	1.3	42.80	0	0.00	42.60	1.3	13,772	0.01%
2020/11/24	1	42.85	4.1	43.01	42.75	-3.1	13,849	-0.02%
2020/11/23	2	42.95	5.1	43.00	43.00	-3.1	13,800	-0.02%
2020/11/20	11.8	42.70	0	0.00	42.70	11.8	13,790	0.09%
2020/11/19	1	42.88	2	42.88	42.90	-1.1	13,775	-0.01%
2020/11/18	1	42.65	0	0.00	42.70	1	13,816	0.01%
2020/11/17	3	42.62	8	42.61	42.75	-5	13,854	-0.04%
2020/11/16	4	42.38	5	42.60	42.35	-1	14,202	-0.01%
2020/11/13	1	42.25	13	42.28	42.25	-12	14,467	-0.08%
2020/11/12	2	42.45	5.2	42.48	42.40	-3.2	14,811	-0.02%
2020/11/11	10.5	42.49	13	42.45	42.65	-2.5	14,831	-0.02%
2020/11/10	3	41.30	3	41.40	41.55	0	14,766	0.00%
2020/11/09	3	41.10	11	41.11	41.15	-8	14,981	-0.05%
2020/11/06	1	40.80	0	0.00	40.85	1	16,178	0.01%
2020/11/05	1	40.95	0	0.00	41.05	1	16,546	0.01%
2020/11/03	0.1	40.95	8	40.75	40.95	-7.9	17,212	-0.05%
2020/10/29	0.5	40.60	1	40.55	40.35	-0.5	18,465	0.00%
2020/10/28	4	40.54	0	0.00	40.55	4	18,534	0.02%
2020/10/27	3.2	40.51	0	0.00	40.50	3.2	18,592	0.02%
2020/10/26	3	40.55	1	40.55	40.50	2	18,606	0.01%
2020/10/23	0	0.00	4	40.60	40.65	-4	18,750	-0.02%
2020/10/22	9	40.44	11	40.55	41.00	-2	18,943	-0.01%
2020/10/21	2	40.38	0	0.00	40.30	2	19,040	0.01%
2020/10/20	3	40.33	0	0.00	40.35	3	19,061	0.02%
2020/10/19	4	40.55	1	40.55	40.45	3	19,122	0.02%
2020/10/16	91.1	40.44	3	40.42	40.30	88.1	19,278	0.46%
2020/10/15	162	40.33	0	0.00	40.30	162	19,671	0.82%	大買/鉅額交易
2020/10/14	2	40.60	0	0.00	40.50	2	19,700	0.01%
2020/10/13	169	40.42	0	0.00	40.50	169	19,784	0.85%	大買/鉅額交易
2020/10/12	161	41.03	0	0.00	40.95	161	20,214	0.80%	大買/鉅額交易
2020/10/08	152	41.12	9.2	41.30	41.15	142.8	20,431	0.70%	大買/鉅額交易
2020/10/07	243	41.21	0	0.00	41.15	243	20,445	1.19%	大買/鉅額交易
2020/10/06	102	41.22	2.5	41.38	41.40	99.5	20,441	0.49%	大買/
2020/10/05	192	41.23	5	41.10	41.00	187	20,601	0.91%	大買/鉅額交易
2020/09/30	50	41.45	0	0.00	41.40	50	20,812	0.24%
2020/09/29	7	41.45	6.1	41.35	41.20	0.9	20,975	0.00%
2020/09/28	107	40.75	1	40.75	40.95	106	21,043	0.50%	大買/鉅額交易
2020/09/25	2	40.43	4.1	40.47	40.55	-2.1	21,224	-0.01%
2020/09/24	288	40.25	3.6	40.35	40.05	284.5	21,293	1.34%	大買/鉅額交易
2020/09/23	277	41.04	0	0.00	41.00	277	21,057	1.32%	大買/鉅額交易
2020/09/22	272	41.96	0	0.00	41.80	272	20,759	1.31%	大買/鉅額交易
2020/09/21	193.7	42.32	0	0.00	42.25	193.7	20,638	0.94%	大買/鉅額交易
2020/09/18	140.1	42.47	8	42.45	42.50	132.1	20,706	0.64%	大買/鉅額交易
2020/09/17	2	42.75	7	42.85	42.55	-5	20,727	-0.02%
2020/09/16	0	0.00	5	42.69	42.85	-5	20,772	-0.02%
2020/09/15	12	42.72	0	0.00	42.70	12	20,736	0.06%
2020/09/14	4	42.51	5	42.40	42.95	-1	20,963	0.00%
2020/09/11	1	42.25	4	42.30	42.30	-3	20,893	-0.01%
2020/09/10	1	42.35	3	42.40	42.45	-2	20,933	-0.01%
2020/09/09	7	42.38	5	42.25	42.55	2	20,892	0.01%
2020/09/08	12	42.82	1	42.85	42.70	11	20,918	0.05%
2020/09/07	1	42.65	5	42.60	42.70	-4	21,054	-0.02%
2020/09/04	6	42.19	0	0.00	42.20	6	21,101	0.03%
2020/09/03	5	42.55	14	42.73	42.70	-9	21,075	-0.04%
2020/09/02	12	42.63	4	42.91	42.65	8	20,913	0.04%
2020/09/01	5	42.60	15	42.70	42.75	-10	20,813	-0.05%
2020/08/31	10	43.25	9	43.43	42.90	1	20,717	0.00%
2020/08/28	3	43.57	17	43.35	43.50	-14	20,610	-0.07%
2020/08/27	4	43.85	2	43.75	43.85	2	20,645	0.01%
2020/08/26	1	44.00	0	0.00	44.10	1	20,707	0.00%
2020/08/25	9	44.24	2	44.20	44.10	7	20,673	0.03%
2020/08/24	6	43.94	9	44.06	44.05	-3	21,049	-0.01%
2020/08/21	4	44.04	18	44.35	44.25	-14	21,056	-0.07%
2020/08/20	8	43.66	9	44.08	43.50	-1	20,862	0.00%
2020/08/19	2	44.70	8	44.54	44.35	-6	20,547	-0.03%
2020/08/18	14	44.17	3	43.97	44.00	11	20,240	0.05%
2020/08/17	18	43.38	55	43.27	43.35	-37	19,928	-0.19%
2020/08/14	9.8	42.65	31	42.27	42.85	-21.2	19,825	-0.11%
2020/08/13	18	41.20	1	41.50	41.20	17	19,407	0.09%
2020/08/12	35	41.10	0	0.00	41.00	35	19,247	0.18%
2020/08/11	44	46.60	6	46.61	46.50	38	18,034	0.21%
2020/08/10	20.1	46.64	1.3	46.68	46.60	18.9	17,645	0.11%
2020/08/07	2	47.05	0	0.00	47.10	2	17,455	0.01%
2020/08/06	7	46.81	8.1	47.01	47.15	-1.1	17,219	-0.01%
2020/08/05	0	0.00	123	46.15	46.45	-123	16,833	-0.73%	大賣/鉅額交易
2020/08/04	2	45.03	1	45.45	45.40	1	16,369	0.01%
2020/08/03	3	44.92	0.3	44.95	44.95	2.7	16,214	0.02%
2020/07/31	20	45.18	0	0.00	45.00	20	16,141	0.12%
2020/07/30	0	0.00	7.4	45.07	45.35	-7.4	16,127	-0.05%
2020/07/29	1	45.10	0	0.00	45.05	1	16,204	0.01%
2020/07/28	0	0.00	1	44.20	44.50	-1	16,213	-0.01%
2020/07/27	1	44.80	21.5	44.78	44.60	-20.5	16,216	-0.13%
2020/07/24	2	45.30	0	0.00	45.00	2	16,217	0.01%
2020/07/23	1	45.55	10	45.55	45.60	-9	16,183	-0.06%
2020/07/22	2	45.40	6	45.60	45.50	-4	16,181	-0.02%
2020/07/21	3	45.60	0	0.00	45.55	3	16,060	0.02%
2020/07/20	2	45.10	2	45.15	45.10	0	15,811	0.00%
2020/07/17	10	44.80	21	44.85	44.80	-11	15,774	-0.07%
2020/07/16	36	44.78	46	44.68	44.50	-10	15,824	-0.06%
2020/07/15	3	45.57	2	45.58	45.60	1	15,384	0.01%
2020/07/14	1	45.35	0	0.00	45.30	1	15,181	0.01%
2020/07/13	20	45.15	18.1	45.06	45.20	1.9	15,199	0.01%
2020/07/10	0.1	44.85	13	45.11	44.95	-12.9	15,301	-0.08%
2020/07/09	0	0.00	1	45.40	45.30	-1	15,268	-0.01%
2020/07/08	2	44.98	2	45.05	45.15	0	15,002	0.00%
2020/07/07	10	44.30	2,140	44.27	44.50	-2,130	14,733	-14.46%	大賣/鉅額交易
2020/07/06	6	44.17	1	44.50	44.40	5	14,649	0.03%
2020/07/03	0	0.00	1.3	43.87	43.95	-1.3	14,624	-0.01%
2020/07/02	0	0.00	6	43.55	43.60	-6	14,576	-0.04%
2020/07/01	2	43.15	2	43.08	43.10	0	14,481	0.00%
2020/06/30	2	42.80	0	0.00	42.75	2	14,409	0.01%
2020/06/29	5	42.75	5	42.70	42.65	0	14,485	0.00%
2020/06/24	2	42.80	0	0.00	42.85	2	14,456	0.01%
2020/06/23	9	42.83	0	0.00	42.70	9	14,452	0.06%
2020/06/19	0	0.00	4	42.65	42.55	-4	14,595	-0.03%
2020/06/18	5	42.68	0	0.00	42.70	5	14,575	0.03%
2020/06/17	4	42.59	0	0.00	42.85	4	14,913	0.03%
2020/06/16	1	42.85	5	42.78	42.85	-4	15,214	-0.03%
2020/06/15	4	42.63	2	42.70	42.50	2	15,627	0.01%
2020/06/12	16	42.53	0.1	43.00	42.90	15.9	15,929	0.10%
2020/06/11	112	43.93	1	43.65	43.30	111	16,268	0.68%	大買/鉅額交易
2020/06/10	0	0.00	2	44.05	44.00	-2	16,336	-0.01%
2020/06/09	0	0.00	1	43.80	43.90	-1	16,626	-0.01%
2020/06/08	0	0.00	2	43.95	43.95	-2	16,884	-0.01%
2020/06/05	2	43.43	0	0.00	43.65	2	16,879	0.01%
2020/06/04	1.6	43.34	2	43.85	43.40	-0.4	17,038	0.00%
2020/06/03	0	0.00	2	43.65	43.65	-2	17,164	-0.01%
2020/06/01	2	43.10	0	0.00	43.10	2	17,036	0.01%
2020/05/28	25.1	42.60	0	0.00	42.35	25.1	16,591	0.15%
2020/05/27	1	42.70	0	0.00	42.85	1	16,655	0.01%
2020/05/25	1	42.50	0	0.00	42.65	1	16,826	0.01%
2020/05/22	2	42.80	0	0.00	42.65	2	16,923	0.01%
2020/05/21	3	43.07	0	0.00	43.00	3	16,923	0.02%
2020/05/20	0	0.00	2	43.08	42.90	-2	16,891	-0.01%
2020/05/19	1	43.00	12	43.00	43.00	-11	16,886	-0.07%
2020/05/18	0	0.00	1	42.60	42.35	-1	16,725	-0.01%
2020/05/14	0	0.00	20	42.80	42.60	-20	16,720	-0.12%
2020/05/13	110	42.46	0	0.00	42.90	110	16,615	0.66%	大買/鉅額交易
2020/05/12	136	42.83	0	0.00	42.95	136	16,648	0.82%	大買/鉅額交易
2020/05/11	0	0.00	1	43.40	43.15	-1	16,683	-0.01%
2020/05/08	50	42.83	0	0.00	43.00	50	16,728	0.30%
2020/05/07	5	42.90	1	43.00	42.70	4	16,749	0.02%
2020/05/05	0	0.00	30	42.73	42.85	-30	16,875	-0.18%
2020/05/04	293	42.29	0.1	42.40	42.20	292.9	16,886	1.73%	大買/鉅額交易
2020/04/30	1	43.30	17	43.16	43.20	-16	16,928	-0.09%
2020/04/29	2	42.40	0	0.00	42.55	2	16,995	0.01%
2020/04/28	128	42.04	1	42.30	42.25	127	17,208	0.74%	大買/鉅額交易
2020/04/27	50	42.05	0	0.00	42.00	50	18,115	0.28%
2020/04/24	50	41.80	0	0.00	42.00	50	18,025	0.28%
2020/04/23	0	0.00	18	42.14	42.15	-18	18,025	-0.10%
2020/04/22	128	41.39	5	41.55	41.60	123	17,994	0.68%	大買/鉅額交易
2020/04/21	172	41.81	1	42.15	41.80	171	18,175	0.94%	大買/鉅額交易
2020/04/20	11	42.28	0	0.00	42.35	11	18,223	0.06%
2020/04/17	1	42.00	1	42.30	42.00	0	18,450	0.00%
2020/04/16	0	0.00	5	41.86	41.85	-5	18,435	-0.03%
2020/04/15	246	41.95	0	0.00	41.80	246	18,514	1.33%	大買/鉅額交易
2020/04/14	1	41.65	0	0.00	41.65	1	18,414	0.01%
2020/04/13	0	0.00	1	41.00	40.80	-1	18,392	-0.01%
2020/04/10	2	40.90	2	41.00	41.00	0	18,530	0.00%
2020/04/09	6.1	40.66	1	40.60	40.55	5.1	18,714	0.03%
2020/04/08	16	40.63	6	40.83	41.00	10	18,786	0.05%
2020/04/07	2.1	39.62	16	39.88	39.95	-13.9	18,599	-0.07%
2020/04/06	10	38.60	1	39.10	39.05	9	18,657	0.05%
2020/04/01	1	39.25	2	39.00	39.00	-1	18,611	-0.01%
2020/03/31	0	0.00	1	39.25	39.50	-1	18,495	-0.01%
2020/03/30	0	0.00	3	38.78	39.15	-3	18,316	-0.02%
2020/03/27	2	39.28	0	0.00	38.95	2	18,246	0.01%
2020/03/26	1	39.05	0	0.00	38.60	1	18,248	0.01%
2020/03/25	9	39.12	8	39.21	38.80	1	18,249	0.01%
2020/03/24	2	38.35	6	38.26	38.25	-4	18,117	-0.02%
2020/03/23	334	36.10	2	36.85	36.10	332	17,961	1.85%	大買/鉅額交易
2020/03/20	9	34.85	9	35.67	36.95	0	17,655	0.00%
2020/03/19	246	34.25	14	33.71	33.60	232	17,337	1.34%	大買/鉅額交易
2020/03/18	215	37.03	14	36.89	36.00	201	17,069	1.18%	大買/鉅額交易
2020/03/17	141	37.84	8	37.92	37.60	133	16,688	0.80%	大買/鉅額交易
2020/03/16	31.2	39.54	1	39.05	38.85	30.2	16,138	0.19%
2020/03/13	3	38.93	29	38.57	40.25	-26	15,911	-0.16%
2020/03/12	9	41.06	21	41.30	40.75	-12	15,439	-0.08%
2020/03/11	8.9	41.85	0	0.00	41.80	8.9	15,048	0.06%
2020/03/10	1	41.30	30.1	41.57	41.60	-29.1	14,955	-0.19%
2020/03/09	1.1	42.00	32	41.97	41.85	-30.9	14,818	-0.21%
2020/03/05	7	43.13	0	0.00	43.30	7	14,608	0.05%
2020/03/04	6	42.69	0	0.00	42.85	6	14,772	0.04%
2020/03/03	6	42.65	0	0.00	42.65	6	14,783	0.04%
2020/03/02	8	42.29	5.2	42.45	42.25	2.8	14,678	0.02%
2020/02/27	9	42.30	0	0.00	42.25	9	14,824	0.06%
2020/02/26	10	42.23	0.1	42.30	42.20	9.9	14,772	0.07%
2020/02/25	32	42.82	57	42.36	42.70	-25	14,628	-0.17%
2020/02/24	2	42.90	1	43.00	43.00	1	14,574	0.01%
2020/02/20	2	43.65	0.1	43.15	43.15	1.9	15,079	0.01%
2020/02/19	10	43.38	0	0.00	43.40	10	15,251	0.07%
2020/02/17	1	43.05	2.1	43.05	43.00	-1.1	15,522	-0.01%
2020/02/14	1	43.40	0	0.00	43.20	1	15,690	0.01%
2020/02/13	21	43.09	31	43.29	43.15	-10	15,652	-0.06%
2020/02/12	112	42.80	89	42.80	42.80	23	15,560	0.15%	大買/
2020/02/11	2	42.68	0	0.00	42.60	2	15,533	0.01%
2020/02/10	0	0.00	27.3	42.37	42.40	-27.3	15,477	-0.18%
2020/02/07	12	42.26	57.1	42.59	42.50	-45.1	15,428	-0.29%
2020/02/06	1	43.05	4	42.78	43.00	-3	15,478	-0.02%
2020/02/05	6	42.19	10	42.46	42.35	-4	15,557	-0.03%
2020/02/04	21	41.93	3	42.42	42.40	18	15,460	0.12%
2020/02/03	27	40.93	28.1	41.20	41.55	-1.1	15,348	-0.01%
2020/01/31	4	42.36	8	42.34	42.05	-4	15,299	-0.03%
2020/01/30	109	42.74	107	42.75	41.85	2	15,164	0.01%	大買/大賣/
2020/01/20	1	44.90	50	44.90	44.95	-49	14,282	-0.34%
2020/01/17	10	44.90	2	44.90	44.90	8	14,487	0.06%
2020/01/16	0	0.00	13	44.66	44.75	-13	14,575	-0.09%
2020/01/15	0	0.00	4	44.59	44.55	-4	14,636	-0.03%
2020/01/14	1	44.25	3	44.55	44.55	-2	14,537	-0.01%
2020/01/13	1	43.65	2	44.15	44.25	-1	14,595	-0.01%
2020/01/10	3	43.40	0	0.00	43.50	3	15,006	0.02%
2020/01/09	0	0.00	50.4	43.35	43.45	-50.4	15,008	-0.34%
2020/01/08	0	0.00	5	43.45	43.40	-5	14,943	-0.03%
2020/01/07	0	0.00	6	43.25	43.60	-6	14,877	-0.04%
2020/01/03	1	44.10	1	43.85	43.95	0	14,911	0.00%
2020/01/02	6	44.11	4	44.11	44.10	2	14,838	0.01%
2019/12/31	11	43.65	1	43.60	43.70	10	14,647	0.07%
2019/12/30	4	43.71	131.4	43.67	43.65	-127.4	14,673	-0.87%	大賣/鉅額交易
2019/12/27	3	43.12	105.1	43.10	43.25	-102.1	14,540	-0.70%	大賣/鉅額交易
2019/12/26	0	0.00	131	43.00	43.05	-131	14,635	-0.90%	大賣/鉅額交易
2019/12/25	0	0.00	2	42.98	43.10	-2	14,801	-0.01%
2019/12/24	2	43.30	1	43.15	43.15	1	14,907	0.01%
2019/12/23	50	43.00	1	43.10	43.25	49	14,952	0.33%
2019/12/20	50	43.10	2	43.00	42.95	48	14,978	0.32%
2019/12/19	50	42.90	1	43.00	43.00	49	14,997	0.33%
2019/12/18	51	42.90	0	0.00	43.00	51	15,064	0.34%
2019/12/17	7	42.79	42.1	42.87	42.95	-35.1	15,039	-0.23%
2019/12/16	100	42.88	11	42.80	42.80	89	14,936	0.60%
2019/12/13	0	0.00	10	42.57	42.55	-10	14,945	-0.07%
2019/12/12	0	0.00	18	42.33	42.30	-18	14,920	-0.12%
2019/12/10	0	0.00	3	42.12	42.10	-3	15,068	-0.02%
2019/12/09	0	0.00	13	41.91	42.05	-13	15,165	-0.09%
2019/12/06	5	41.70	7	41.69	41.75	-2	15,175	-0.01%
2019/12/05	2	41.85	0	0.00	41.65	2	15,354	0.01%
2019/12/03	18	41.62	5	41.49	41.85	13	15,733	0.08%
2019/12/02	21	41.30	0	0.00	41.35	21	15,733	0.13%
2019/11/29	8	41.63	0	0.00	41.40	8	15,719	0.05%
2019/11/28	0	0.00	19	42.07	42.00	-19	15,662	-0.12%
2019/11/27	1	41.80	8	41.70	41.95	-7	15,837	-0.04%
2019/11/26	2	41.88	6	42.22	41.80	-4	15,863	-0.03%
2019/11/25	1	41.95	11	41.95	41.95	-10	15,528	-0.06%
2019/11/22	4	42.14	1	42.10	42.10	3	15,556	0.02%
2019/11/21	13	42.29	1	42.25	42.35	12	15,639	0.08%
2019/11/20	5	42.30	5	42.43	42.65	0	15,535	0.00%
2019/11/19	11	41.92	4	41.83	42.10	7	15,188	0.05%
2019/11/18	1	41.95	4	42.01	42.10	-3	15,006	-0.02%
2019/11/15	2	41.50	17	41.52	41.70	-15	14,790	-0.10%
2019/11/14	0	0.00	2	41.13	41.15	-2	14,612	-0.01%
2019/11/13	16.1	41.07	37.7	41.08	41.00	-21.6	14,577	-0.15%
2019/11/12	7	40.57	0	0.00	40.65	7	14,491	0.05%
2019/11/11	9	40.72	10.7	40.64	40.35	-1.7	14,806	-0.01%
2019/11/07	38	40.84	24.1	40.74	40.95	13.9	15,890	0.09%
2019/11/06	10.1	40.87	5.2	40.86	40.80	4.9	16,088	0.03%
2019/11/05	19.3	40.72	2	40.60	40.90	17.3	16,203	0.11%
2019/11/04	18	40.79	15	40.76	40.95	3	16,285	0.02%
2019/11/01	2	40.45	1	40.55	40.55	1	16,295	0.01%
2019/10/31	4	40.44	3	40.50	40.45	1	16,600	0.01%
2019/10/30	23	40.32	25	40.31	40.35	-2	16,869	-0.01%
2019/10/29	11	40.51	0	0.00	40.65	11	16,765	0.07%
2019/10/28	3	40.90	5	40.73	40.75	-2	16,612	-0.01%
2019/10/25	2.4	40.85	0	0.00	40.85	2.4	16,652	0.01%
2019/10/24	3	40.82	0	0.00	41.00	3	16,478	0.02%
2019/10/23	58	41.10	3	40.95	40.95	55	16,533	0.33%
2019/10/22	71	41.32	2	41.40	41.40	69	16,532	0.42%
2019/10/21	107.9	41.49	21	41.51	41.50	86.9	16,453	0.53%	大買/
2019/10/18	43	40.89	27.1	40.59	40.95	15.9	16,356	0.10%
2019/10/17	8	40.06	11	40.00	40.10	-3	15,849	-0.02%
2019/10/16	13.9	39.96	4	39.88	40.00	9.9	15,811	0.06%
2019/10/14	0.3	39.90	11	40.08	39.95	-10.7	16,255	-0.07%
2019/10/09	6	39.70	0	0.00	39.50	6	16,418	0.04%
2019/10/08	25	39.74	11	39.70	39.75	14	16,714	0.08%
2019/10/07	5	39.30	11	39.21	39.30	-6	17,140	-0.04%
2019/10/04	4	38.85	10	38.85	38.90	-6	17,320	-0.03%
2019/10/03	5	38.90	0	0.00	39.00	5	17,304	0.03%
2019/10/02	3	39.38	0	0.00	39.25	3	17,315	0.02%
2019/09/27	2	39.65	0.4	39.85	39.65	1.7	17,381	0.01%
2019/09/26	1	39.70	0	0.00	39.90	1	17,415	0.01%
2019/09/24	6	39.74	0	0.00	39.80	6	17,583	0.03%
2019/09/23	2	39.85	2.4	40.00	39.75	-0.4	17,507	0.00%
2019/09/20	5	39.80	0	0.00	40.20	5	17,563	0.03%
2019/09/19	6	39.79	0	0.00	39.80	6	17,483	0.03%
2019/09/18	3	39.88	15.4	40.00	39.80	-12.4	17,574	-0.07%
2019/09/17	26	39.55	1	39.50	39.50	25	17,619	0.14%
2019/09/16	6	40.08	0	0.00	40.10	6	17,629	0.03%
2019/09/12	16.6	40.10	0	0.00	40.05	16.6	17,599	0.09%
2019/09/11	6	39.85	1	39.85	40.00	5	17,752	0.03%
2019/09/10	24	40.05	10	39.90	39.95	14	17,949	0.08%
2019/09/09	25	39.97	8	39.99	40.00	17	18,140	0.09%
2019/09/06	31	39.72	16	39.86	39.85	15	18,038	0.08%
2019/09/05	49	38.83	9	38.90	39.00	40	17,798	0.22%
2019/09/04	20	38.45	48	38.45	38.45	-28	17,818	-0.16%
2019/09/03	18	38.38	24	38.40	38.35	-6	17,972	-0.03%
2019/09/02	1	38.40	1	38.15	38.25	0	18,146	0.00%
2019/08/29	0	0.00	1	37.55	37.80	-1	18,035	-0.01%
2019/08/28	2	37.58	0	0.00	37.70	2	18,261	0.01%
2019/08/27	13	37.55	0	0.00	37.65	13	18,435	0.07%
2019/08/26	10	37.56	0	0.00	37.70	10	18,481	0.05%
2019/08/21	2	38.00	2	38.05	37.95	0	18,734	0.00%
2019/08/20	1	38.20	2	38.15	38.15	-1	18,731	-0.01%
2019/08/16	1	38.00	0	0.00	37.95	1	18,796	0.01%
2019/08/15	22	37.83	3	38.02	38.00	19	18,773	0.10%
2019/08/14	30	38.11	28	38.05	38.30	2	18,819	0.01%
2019/08/13	40	37.29	58	37.44	37.25	-18	18,656	-0.10%
2019/08/12	11	43.98	54	44.11	43.95	-43	18,080	-0.24%
2019/08/08	4	44.05	11	44.04	43.90	-7	17,741	-0.04%
2019/08/07	8	43.54	0	0.00	43.35	8	17,601	0.05%
2019/08/06	6	43.30	7.1	43.42	43.30	-1.1	17,750	-0.01%
2019/08/02	16	43.72	15	43.89	43.55	1	17,716	0.01%
2019/08/01	15	44.15	30	44.45	44.05	-15	17,596	-0.09%
2019/07/30	1	44.80	5	44.85	44.80	-4	17,651	-0.02%
2019/07/29	6	44.86	1	44.95	44.85	5	17,948	0.03%
2019/07/26	9	44.38	0	0.00	44.65	9	18,163	0.05%
2019/07/25	16	44.40	0	0.00	44.30	16	18,228	0.09%
2019/07/24	2	44.83	0	0.00	44.80	2	18,091	0.01%
2019/07/23	0	0.00	1	45.00	45.05	-1	18,053	-0.01%
2019/07/22	15	44.95	2	45.00	44.90	13	18,025	0.07%
2019/07/19	5	44.65	1	44.80	44.80	4	17,949	0.02%
2019/07/18	2	44.50	0	0.00	44.60	2	17,921	0.01%
2019/07/17	1	44.60	0	0.00	44.70	1	18,132	0.01%
2019/07/16	4	44.78	2	44.50	44.75	2	18,306	0.01%
2019/07/15	10	44.01	1	43.90	44.05	9	18,126	0.05%
2019/07/12	9	44.58	7.5	44.52	44.35	1.5	18,091	0.01%
2019/07/11	3	44.98	3	44.85	44.80	0	18,028	0.00%
2019/07/10	0	0.00	1	46.05	45.85	-1	17,637	-0.01%
2019/07/09	12	46.05	0	0.00	46.00	12	17,645	0.07%
2019/07/08	2	46.15	8	46.30	46.20	-6	17,825	-0.03%
2019/07/05	6	46.45	0	0.00	46.15	6	17,949	0.03%
2019/07/04	0	0.00	1	45.90	45.90	-1	18,032	-0.01%
2019/07/03	2	46.30	0	0.00	46.25	2	18,223	0.01%
2019/07/02	0	0.00	1	46.45	46.35	-1	18,452	-0.01%
2019/07/01	0	0.00	1	46.30	46.15	-1	18,483	-0.01%
2019/06/28	0	0.00	15	45.92	46.05	-15	18,562	-0.08%
2019/06/27	6	46.01	3	46.02	45.95	3	18,801	0.02%
2019/06/26	5	45.55	1	45.50	45.55	4	18,891	0.02%
2019/06/24	0	0.00	1	45.60	45.60	-1	19,560	-0.01%
2019/06/21	5	45.18	1	45.15	45.15	4	19,765	0.02%
2019/06/19	7	45.04	7	45.19	45.30	0	20,682	0.00%
2019/06/18	0	0.00	12.2	45.14	45.20	-12.2	20,639	-0.06%
2019/06/17	5	44.59	11	44.85	44.70	-6	20,457	-0.03%
2019/06/14	0	0.00	1	44.00	43.95	-1	20,318	0.00%
2019/06/13	5	43.85	0	0.00	43.85	5	20,846	0.02%
2019/06/12	0	0.00	6	43.67	43.75	-6	20,917	-0.03%
2019/06/11	0	0.00	1	43.90	44.00	-1	20,838	0.00%
2019/06/10	1	43.70	26	43.83	43.85	-25	20,740	-0.12%
2019/06/06	1	42.90	2	42.90	43.15	-1	20,602	0.00%
2019/06/05	2	43.00	0	0.00	43.00	2	20,525	0.01%
2019/06/04	5	43.50	4	43.71	43.10	1	20,408	0.00%
2019/05/31	22	42.70	2	42.70	42.90	20	20,045	0.10%
2019/05/30	3	42.62	0	0.00	42.80	3	19,910	0.02%
2019/05/28	1	42.45	0	0.00	42.30	1	19,894	0.01%
2019/05/27	7	42.39	0	0.00	42.40	7	19,814	0.04%
2019/05/24	12	42.49	1	42.55	42.35	11	19,902	0.06%
2019/05/23	8	42.50	0	0.00	42.35	8	19,954	0.04%
2019/05/21	5	42.63	1	42.80	42.85	4	20,460	0.02%
2019/05/20	2	42.45	5.2	42.26	42.35	-3.2	20,442	-0.02%
2019/05/17	18	42.30	5	42.16	42.25	13	20,401	0.06%
2019/05/16	5	41.92	2	42.33	42.00	3	20,412	0.01%
2019/05/15	22	41.84	0	0.00	41.75	22	20,302	0.11%
2019/05/14	20	41.56	54	41.38	41.55	-34	20,272	-0.17%
2019/05/13	6	42.36	4	42.00	42.00	2	19,984	0.01%
2019/05/10	0	0.00	1	42.75	42.50	-1	19,903	-0.01%
2019/05/09	5	42.70	1	42.60	42.50	4	19,795	0.02%
2019/05/08	7	42.99	3	43.05	43.00	4	19,622	0.02%
2019/05/07	12	42.89	8	42.60	42.90	4	19,430	0.02%
2019/05/06	9	42.49	2	42.35	42.30	7	19,257	0.04%
2019/05/03	15	42.83	8	42.84	42.85	7	18,942	0.04%
2019/05/02	5	42.23	0	0.00	42.20	5	18,615	0.03%
2019/04/30	4	42.05	2	42.13	42.00	2	18,472	0.01%
2019/04/29	1	42.00	4	42.03	42.10	-3	18,476	-0.02%
2019/04/26	0	0.00	1	41.85	41.75	-1	18,369	-0.01%
2019/04/25	7	41.50	0	0.00	41.80	7	18,375	0.04%
2019/04/23	25	41.04	40	40.64	41.60	-15	18,316	-0.08%
2019/04/22	3	41.27	10	41.28	41.00	-7	18,243	-0.04%
2019/04/19	4	41.50	0	0.00	41.70	4	17,929	0.02%
2019/04/18	2	41.68	1	41.40	41.60	1	17,806	0.01%
2019/04/17	1	41.95	2	42.00	41.95	-1	17,616	-0.01%
2019/04/16	25	42.51	0	0.00	42.30	25	17,377	0.14%
2019/04/15	3	42.35	37	42.38	42.50	-34	17,356	-0.20%
2019/04/12	5	42.00	3	42.12	42.00	2	17,209	0.01%
2019/04/11	8	42.26	0	0.00	42.05	8	17,030	0.05%
2019/04/10	3	42.00	0	0.00	42.00	3	16,791	0.02%
2019/04/09	13	42.06	1	42.10	42.15	12	16,545	0.07%
2019/04/08	4	42.20	1	42.15	42.30	3	16,200	0.02%
2019/04/03	8	41.57	3	41.60	41.70	5	15,817	0.03%
2019/04/02	1	41.40	1.2	41.61	41.40	-0.2	15,641	0.00%
2019/04/01	8	41.40	23	41.37	41.35	-15	15,380	-0.10%
2019/03/29	22	41.21	1	41.25	41.25	21	14,937	0.14%
2019/03/28	65	41.09	18	41.06	41.00	47	14,770	0.32%
2019/03/27	17	40.60	3	40.80	40.55	14	14,397	0.10%
2019/03/26	14	40.39	3	40.43	40.45	11	14,149	0.08%
2019/03/25	63	40.23	6	40.48	40.50	57	13,906	0.41%
2019/03/22	17	39.05	4	38.90	38.70	13	12,921	0.10%
2019/03/21	0	0.00	3	38.83	38.85	-3	12,975	-0.02%
2019/03/20	2	38.05	0	0.00	38.05	2	12,847	0.02%
2019/03/19	1	37.95	1	38.25	38.10	0	12,820	0.00%
2019/03/18	76	37.76	16	37.85	37.80	60	12,718	0.47%
2019/03/15	2	38.60	2	38.70	38.65	0	12,123	0.00%
2019/03/14	3	38.52	1	38.60	38.60	2	12,005	0.02%
2019/03/13	2	38.40	0	0.00	38.50	2	12,137	0.02%
2019/03/12	30	38.30	0	0.00	38.40	30	12,190	0.25%
2019/03/07	14	38.08	0	0.00	38.00	14	12,816	0.11%
2019/03/06	0	0.00	1	38.20	38.25	-1	12,966	-0.01%
2019/03/05	3	38.02	0	0.00	38.00	3	13,299	0.02%
2019/03/04	3	38.10	0	0.00	38.20	3	14,411	0.02%
2019/02/27	10	38.28	1	38.25	38.40	9	14,337	0.06%
2019/02/26	4	38.25	0	0.00	38.20	4	14,246	0.03%
2019/02/22	13	38.77	1	38.85	38.70	12	14,472	0.08%
2019/02/21	10.9	38.45	4	38.66	39.30	6.9	14,492	0.05%
2019/02/20	2	37.78	0	0.00	37.85	2	14,013	0.01%
2019/02/18	1	37.00	10	37.35	36.90	-9	13,696	-0.07%
2019/02/14	2	37.55	0	0.00	37.50	2	13,833	0.01%
2019/02/13	0	0.00	0.1	37.65	37.65	-0.1	13,710	0.00%
2019/02/12	10	37.79	3	37.80	37.70	7	13,617	0.05%
2019/01/30	3	37.23	0	0.00	37.35	3	13,468	0.02%
2019/01/29	2	37.00	0	0.00	37.10	2	13,530	0.01%
2019/01/21	0	0.00	0.1	36.20	36.25	-0.1	14,309	0.00%
2019/01/17	1	35.40	2	35.50	35.45	-1	14,775	-0.01%
2019/01/15	1	35.65	0	0.00	35.70	1	15,547	0.01%
2019/01/14	7	35.64	0	0.00	35.60	7	15,440	0.05%
2019/01/11	1	36.40	0	0.00	36.40	1	15,449	0.01%
2019/01/10	3	36.57	3	36.50	36.55	0	15,388	0.00%
2019/01/09	2	36.30	51	36.15	36.35	-49	15,371	-0.32%
2019/01/07	1	36.10	0	0.00	36.00	1	15,385	0.01%
2019/01/04	0	0.00	1	35.15	35.45	-1	15,411	-0.01%
2019/01/02	7	35.61	0	0.00	35.50	7	15,978	0.04%
2018/12/27	1	35.45	3	35.70	35.40	-2	16,117	-0.01%
2018/12/26	14	35.54	1	35.65	35.40	13	16,203	0.08%
2018/12/25	1	35.70	0	0.00	35.85	1	16,296	0.01%
2018/12/24	0	0.00	2	35.75	35.80	-2	16,416	-0.01%
2018/12/21	1	35.40	0	0.00	35.40	1	16,971	0.01%
2018/12/20	1	35.40	0	0.00	35.40	1	16,974	0.01%
2018/12/19	3	36.00	0.5	35.95	36.00	2.5	16,914	0.01%
2018/12/17	5	35.75	3	36.10	36.00	2	17,319	0.01%
2018/12/14	2	35.60	12	35.65	35.75	-10	17,273	-0.06%
2018/12/13	1	35.10	8	35.50	35.50	-7	17,362	-0.04%
2018/12/12	0	0.00	10.4	34.86	34.95	-10.4	17,290	-0.06%
2018/12/07	0	0.00	1	35.40	35.05	-1	17,487	-0.01%
2018/12/06	9	34.68	8	34.78	34.65	1	17,576	0.01%
2018/12/05	9	34.70	6	35.05	34.85	3	17,823	0.02%
2018/12/04	72	35.10	0	0.00	35.05	72	18,345	0.39%
2018/12/03	11	35.24	10.3	35.44	35.85	0.7	18,146	0.00%
2018/11/30	11	34.44	3	34.48	34.50	8	17,903	0.04%
2018/11/29	2	34.18	6	34.30	34.05	-4	17,779	-0.02%
2018/11/28	0.3	34.20	11	33.75	34.05	-10.7	17,765	-0.06%
2018/11/27	10	33.30	7	33.45	33.50	3	17,583	0.02%
2018/11/26	0	0.00	2	35.18	35.35	-2	16,748	-0.01%
2018/11/23	14	34.56	0	0.00	34.70	14	17,213	0.08%
2018/11/22	4	34.95	0	0.00	34.85	4	17,290	0.02%
2018/11/21	2	35.63	9	35.60	35.70	-7	17,165	-0.04%
2018/11/20	0	0.00	1	36.50	36.65	-1	17,025	-0.01%
2018/11/16	1	36.15	0	0.00	36.45	1	17,140	0.01%
2018/11/15	0	0.00	1	36.30	36.15	-1	17,325	-0.01%
2018/11/14	10	36.47	4	36.50	36.35	6	17,409	0.03%
2018/11/13	4	36.03	4	36.40	36.40	0	17,458	0.00%
2018/11/12	5	34.90	0	0.00	35.60	5	17,488	0.03%
2018/11/08	1	35.80	0	0.00	35.50	1	18,029	0.01%
2018/11/07	1	35.40	0	0.00	35.50	1	18,509	0.01%
2018/11/05	7	35.64	0	0.00	35.35	7	19,895	0.04%
2018/11/02	2	36.20	2	36.30	36.45	0	20,127	0.00%
2018/11/01	6	35.53	1	35.55	35.65	5	20,426	0.02%
2018/10/31	3	34.65	0	0.00	34.70	3	20,564	0.01%
2018/10/30	9	34.27	0.1	34.40	34.10	8.9	20,695	0.04%
2018/10/29	0	0.00	6	33.52	33.90	-6	20,980	-0.03%
2018/10/26	7	33.27	9	33.09	33.50	-2	21,504	-0.01%
2018/10/25	10	33.26	20	33.79	34.00	-10	22,325	-0.04%
2018/10/24	26	34.31	3	33.95	34.15	23	23,157	0.10%
2018/10/23	22	36.68	4	35.65	36.00	18	22,836	0.08%
2018/10/22	2	37.40	2	37.80	37.55	0	23,078	0.00%
2018/10/19	8	37.24	9	37.36	37.25	-1	24,086	0.00%
2018/10/18	0	0.00	5.6	38.05	38.00	-5.6	24,280	-0.02%
2018/10/16	0	0.00	1	38.05	38.20	-1	25,323	0.00%
2018/10/15	3	38.45	0	0.00	38.50	3	25,455	0.01%
2018/10/12	2	37.70	4	38.26	39.00	-2	25,600	-0.01%
2018/10/11	10	37.85	1	37.55	37.60	9	25,654	0.04%
2018/10/09	5	40.15	1	39.85	40.05	4	25,282	0.02%
2018/10/05	2	39.45	2	39.45	39.70	0	25,579	0.00%
2018/10/04	3	39.53	0	0.00	39.80	3	25,683	0.01%
2018/10/03	4	40.05	0	0.00	40.20	4	25,833	0.02%
2018/10/02	6	40.40	14	40.46	40.30	-8	26,052	-0.03%
2018/10/01	7	41.41	15	41.07	41.05	-8	26,235	-0.03%
2018/09/28	8	41.28	9	41.17	41.10	-1	26,430	0.00%
2018/09/27	3	40.18	0	0.00	40.25	3	26,273	0.01%
2018/09/26	3	40.00	0	0.00	39.90	3	26,482	0.01%
2018/09/25	9	40.72	4	40.20	40.20	5	26,920	0.02%
2018/09/21	5	40.55	15	40.81	40.40	-10	27,049	-0.04%
2018/09/20	4	40.18	4	40.10	40.10	0	26,888	0.00%
2018/09/19	6	40.65	2	40.60	40.15	4	26,972	0.01%
2018/09/18	0.4	39.70	0	0.00	39.70	0.4	27,031	0.00%
2018/09/17	13	39.23	0	0.00	39.30	13	27,184	0.05%
2018/09/14	7	39.52	2	39.75	39.65	5	27,256	0.02%
2018/09/13	6	39.20	1	39.20	39.10	5	27,301	0.02%
2018/09/12	10	38.28	6	38.15	38.55	4	27,171	0.01%
2018/09/11	10	37.69	0	0.00	38.00	10	27,244	0.04%
2018/09/10	34	38.25	50	38.33	37.95	-16	27,027	-0.06%
2018/09/07	0.8	41.35	0	0.00	41.30	0.8	26,616	0.00%
2018/09/05	1	41.75	6	41.60	41.55	-5	26,581	-0.02%
2018/09/04	1	41.65	5	41.98	42.10	-4	26,593	-0.02%
2018/09/03	11	41.56	4	41.33	41.35	7	26,409	0.03%
2018/08/31	12	41.67	0	0.00	42.35	12	26,343	0.05%
2018/08/30	9	41.82	15.1	41.83	42.00	-6.1	26,050	-0.02%
2018/08/29	9	43.29	2	43.35	43.40	7	25,625	0.03%
2018/08/28	4	43.40	29.2	43.37	43.30	-25.2	25,698	-0.10%
2018/08/27	4	43.15	0	0.00	43.30	4	25,815	0.02%
2018/08/24	1	42.85	1	42.85	42.80	0	25,756	0.00%
2018/08/23	0	0.00	4	42.85	43.10	-4	25,948	-0.02%
2018/08/22	2	42.83	1	43.00	42.95	1	26,075	0.00%
2018/08/21	3	42.47	0	0.00	42.90	3	26,120	0.01%
2018/08/20	3	42.37	25	42.04	42.00	-22	26,216	-0.08%
2018/08/17	17	42.09	8	42.90	42.05	9	26,177	0.03%
2018/08/16	17	41.59	6	41.71	42.00	11	26,134	0.04%
2018/08/15	7	42.87	4	43.29	42.35	3	26,225	0.01%
2018/08/14	6	42.93	4	42.99	43.30	2	25,975	0.01%
2018/08/13	6	42.56	8	42.76	42.15	-2	25,677	-0.01%
2018/08/10	3	41.18	5	41.10	41.50	-2	24,798	-0.01%
2018/08/09	12	40.53	2	40.55	40.50	10	24,741	0.04%
2018/08/08	1	40.50	2	41.05	40.60	-1	25,207	0.00%
2018/08/07	18	40.24	1	40.30	40.15	17	25,092	0.07%
2018/08/06	1	40.55	0	0.00	40.35	1	25,024	0.00%
2018/08/03	9	40.69	0	0.00	40.45	9	24,795	0.04%
2018/08/02	3	40.75	0	0.00	40.60	3	24,490	0.01%
2018/08/01	3	39.87	14	40.55	41.05	-11	23,866	-0.05%
2018/07/31	10	39.47	3	39.35	39.35	7	22,946	0.03%
2018/07/30	8	40.89	5	41.09	40.70	3	22,017	0.01%
2018/07/27	11	41.08	2	40.90	40.30	9	21,668	0.04%
2018/07/26	5	40.89	10	40.50	40.50	-5	21,333	-0.02%
2018/07/25	13	45.15	7	45.00	45.10	6	20,460	0.03%
2018/07/24	14	44.77	3.3	45.14	45.50	10.7	20,173	0.05%
2018/07/23	1	42.45	2	42.40	42.65	-1	19,368	-0.01%
2018/07/20	4	42.45	0	0.00	42.30	4	19,251	0.02%
2018/07/19	0	0.00	2	42.85	42.75	-2	19,164	-0.01%
2018/07/18	2	42.55	0	0.00	42.25	2	19,412	0.01%
2018/07/16	6	42.78	1	42.55	42.50	5	19,102	0.03%
2018/07/13	2	43.45	5	43.44	43.50	-3	19,058	-0.02%
2018/07/12	2	42.80	0	0.00	42.70	2	18,723	0.01%
2018/07/11	4	42.23	0	0.00	42.15	4	18,533	0.02%
2018/07/10	1	43.15	4	42.88	43.25	-3	18,222	-0.02%
2018/07/09	8	42.29	0	0.00	42.75	8	17,897	0.04%
2018/07/06	2	41.40	8	41.30	41.60	-6	17,544	-0.03%
2018/07/04	2	41.80	0	0.00	42.00	2	17,216	0.01%
2018/07/03	2	43.05	0	0.00	42.75	2	16,918	0.01%
2018/07/02	2	41.85	2	41.70	41.85	0	16,442	0.00%
2018/06/29	1	42.00	0.3	42.40	42.35	0.7	16,147	0.00%
2018/06/28	4	42.56	0	0.00	42.40	4	15,725	0.03%
2018/06/27	7	42.91	2	43.13	43.00	5	15,500	0.03%
2018/06/26	2	44.40	0	0.00	43.70	2	15,155	0.01%
2018/06/25	0	0.00	2	44.90	44.70	-2	14,905	-0.01%
2018/06/22	2	44.60	2	45.05	44.60	0	14,764	0.00%
2018/06/21	0	0.00	1	44.55	44.75	-1	14,558	-0.01%
2018/06/20	6	43.82	25	43.82	44.75	-19	14,521	-0.13%
2018/06/19	4	44.23	0	0.00	43.85	4	14,290	0.03%
2018/06/15	0	0.00	3	45.07	45.25	-3	13,991	-0.02%
2018/06/13	2	45.45	2	45.40	45.45	0	13,540	0.00%
2018/06/11	2	44.50	2	44.55	44.60	0	13,386	0.00%
2018/06/08	0	0.00	7	44.75	45.00	-7	13,315	-0.05%
2018/06/07	5	44.82	2	44.65	44.75	3	13,245	0.02%
2018/06/06	2	44.55	1	44.70	44.80	1	13,226	0.01%
2018/06/05	16	45.09	6	45.14	45.20	10	13,105	0.08%
2018/06/04	13	44.67	37.5	45.06	45.65	-24.5	12,867	-0.19%
2018/05/31	7	43.68	0.5	43.60	43.60	6.5	12,403	0.05%
2018/05/30	6	43.93	12	43.68	43.75	-6	12,061	-0.05%
2018/05/29	24	43.30	10	43.45	43.40	14	11,777	0.12%
2018/05/28	8	44.04	2	43.95	43.95	6	11,560	0.05%
2018/05/25	9	44.29	2	44.33	43.90	7	11,405	0.06%
2018/05/24	6	43.93	6	43.90	44.75	0	11,186	0.00%
2018/05/23	2	43.90	18	44.15	44.10	-16	10,986	-0.15%
2018/05/22	4	45.56	1	45.85	45.60	3	10,678	0.03%
2018/05/21	5	45.93	5	46.01	46.00	0	10,604	0.00%
2018/05/18	11	45.88	9	45.93	45.55	2	10,386	0.02%
2018/05/17	14	46.09	10	45.69	45.65	4	10,246	0.04%
2018/05/16	29	46.24	44	46.08	45.90	-15	9,922	-0.15%
2018/05/15	19	42.96	20	42.90	43.50	-1	9,122	-0.01%
2018/05/14	9	42.49	1	42.60	43.15	8	9,082	0.09%
2018/05/11	0	0.00	1	41.20	41.25	-1	8,797	-0.01%
2018/05/10	3	41.10	2	41.10	41.10	1	8,681	0.01%
2018/05/09	1	40.45	1	40.75	40.60	0	8,472	0.00%
2018/05/08	8	40.68	14	40.68	40.80	-6	8,411	-0.07%
2018/05/07	3	40.85	5	40.80	40.40	-2	8,247	-0.02%
2018/05/04	8	39.76	3	39.85	39.55	5	7,995	0.06%
2018/05/03	6	39.66	1	39.65	39.40	5	8,040	0.06%
2018/05/02	6	40.98	1	41.00	40.85	5	7,860	0.06%
2018/04/30	9	40.47	4.4	40.66	40.85	4.6	7,745	0.06%
2018/04/27	2	40.15	0	0.00	40.30	2	7,743	0.03%
2018/04/26	6	40.78	2	40.53	40.50	4	7,705	0.05%
2018/04/25	6	40.23	11	40.52	40.20	-5	7,573	-0.07%
2018/04/24	4	40.59	23	40.51	40.85	-19	7,530	-0.25%
2018/04/23	2	38.75	3.4	38.91	38.90	-1.4	7,116	-0.02%
2018/04/20	0	0.00	2	38.93	38.75	-2	7,184	-0.03%
2018/04/19	1	38.75	7.3	38.63	39.00	-6.3	7,137	-0.09%
2018/04/18	0	0.00	4	38.10	38.20	-4	7,203	-0.06%
2018/04/13	0	0.00	2.3	38.21	38.20	-2.3	8,016	-0.03%
2018/04/12	0	0.00	0.3	38.00	38.10	-0.3	8,316	0.00%
2018/04/11	0	38.25	0	0.00	38.45	0	8,816	0.00%
2018/04/10	0	0.00	14	37.77	38.20	-14	8,908	-0.16%
2018/04/03	1	36.30	1	36.90	36.95	0	9,075	0.00%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/20	18	37.26	0	0.00	37.35	18	10,409	0.17%
2018/03/19	1	37.25	0	0.00	37.55	1	10,391	0.01%
2018/03/16	2	37.20	0	0.00	37.60	2	10,402	0.02%
2018/03/15	1	37.50	0	0.00	37.60	1	10,284	0.01%
2018/03/13	2	37.40	0	0.00	37.50	2	10,211	0.02%
2018/03/12	2	36.75	0	0.00	37.20	2	10,295	0.02%
2018/03/02	2	36.85	0	0.00	36.90	2	11,178	0.02%
2018/02/27	2	36.70	0	0.00	37.00	2	11,254	0.02%
2018/02/26	3	36.58	0	0.00	36.55	3	11,206	0.03%
2018/02/22	2	36.40	0	0.00	36.50	2	11,272	0.02%
2018/02/21	2	36.95	1	37.00	37.20	1	11,246	0.01%
2018/02/09	3	35.53	8	35.35	35.60	-5	11,191	-0.04%
2018/02/08	2	36.80	0	0.00	36.75	2	11,101	0.02%
2018/02/07	0	0.00	1	36.30	36.40	-1	11,348	-0.01%
2018/02/06	3	36.10	0	0.00	35.50	3	11,176	0.03%
2018/01/31	2	37.40	0	0.00	37.65	2	10,778	0.02%
2018/01/26	12	37.76	0	0.00	38.20	12	10,632	0.11%
2018/01/25	1	37.50	0	0.00	37.60	1	10,496	0.01%
2018/01/23	0	0.00	36	37.17	37.30	-36	10,370	-0.35%
2018/01/22	0	0.00	1	37.65	37.85	-1	10,192	-0.01%
2018/01/19	10	38.00	0	0.00	37.90	10	10,101	0.10%
2018/01/18	10	37.95	16	38.09	37.85	-6	10,032	-0.06%
2018/01/15	1	37.60	10	37.70	37.85	-9	9,652	-0.09%
2018/01/10	0	0.00	7	38.41	38.45	-7	8,870	-0.08%
2018/01/09	0	0.00	5	38.30	38.30	-5	8,715	-0.06%
2018/01/08	0	0.00	3	37.68	38.20	-3	8,456	-0.04%
2018/01/05	0	0.00	5	37.30	37.30	-5	8,145	-0.06%
2018/01/04	1	37.05	13	37.25	37.20	-12	7,623	-0.16%
2018/01/03	0	0.00	8	36.81	37.35	-8	7,533	-0.11%
2018/01/02	8	36.55	0	0.00	36.55	8	7,250	0.11%