台泥 (1101)-中國信託-新竹券商分點個股進出

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
33.00
漲跌
▲0.15
漲幅
+0.46%
成交量
20,707張
產業
上市水泥類股
2644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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/05/31	8	33.00	0	0.00	33.00	8	19,359	0.04%
2024/05/30	37.2	33.00	31	32.96	32.85	6.2	19,198	0.03%
2024/05/29	40.6	33.48	6	33.63	33.20	34.6	19,084	0.18%
2024/05/28	2.4	33.85	2	33.85	33.95	0.4	18,880	0.00%
2024/05/27	1.3	33.85	11.2	33.78	33.80	-9.9	19,149	-0.05%
2024/05/24	18.2	34.00	7	33.89	34.05	11.2	19,164	0.06%
2024/05/23	19	34.08	5	34.10	34.00	14	19,106	0.07%
2024/05/22	11.1	34.32	24	34.24	34.35	-12.9	18,882	-0.07%
2024/05/21	17	33.28	0	0.00	33.35	17	18,203	0.09%
2024/05/20	5.2	33.84	15.1	33.74	33.85	-9.9	18,043	-0.05%
2024/05/17	33.1	33.90	2	33.95	33.90	31.1	17,916	0.17%
2024/05/16	2	33.58	14	33.48	33.60	-12	17,836	-0.07%
2024/05/15	12.5	33.31	4	33.38	33.30	8.5	17,783	0.05%
2024/05/14	20.2	33.28	1	33.30	33.35	19.2	17,869	0.11%
2024/05/13	12	33.69	22.3	33.64	33.70	-10.3	17,684	-0.06%
2024/05/10	1	33.30	4	33.06	33.30	-3	17,314	-0.02%
2024/05/09	21.3	32.75	5	32.65	32.65	16.3	17,094	0.10%
2024/05/08	12.2	33.08	0	0.00	33.10	12.2	17,111	0.07%
2024/05/07	31.5	32.99	8	33.26	33.20	23.5	17,141	0.14%
2024/05/06	12	32.97	12	32.80	33.00	0	16,992	0.00%
2024/05/03	3	32.45	14	32.45	32.40	-11	16,551	-0.07%
2024/05/02	9.1	32.21	16	32.32	32.30	-7	16,359	-0.04%
2024/04/30	14	32.06	5	32.05	32.05	9	16,171	0.06%
2024/04/29	11.4	32.09	50	32.15	32.35	-38.6	16,038	-0.24%
2024/04/26	11.2	31.83	0	0.00	31.80	11.2	15,880	0.07%
2024/04/25	15	31.98	0	0.00	32.00	15	15,849	0.09%
2024/04/24	11	32.25	9	32.32	32.15	2	15,799	0.01%
2024/04/23	13	32.45	5	33.10	32.35	8	16,021	0.05%
2024/04/22	3.1	32.27	26	32.51	32.60	-22.9	15,974	-0.14%
2024/04/19	30.2	32.07	4.3	32.09	32.00	25.9	15,756	0.16%
2024/04/18	7	32.75	6	32.61	32.70	1	15,379	0.01%
2024/04/17	66.1	32.25	20	32.39	32.65	46.1	15,172	0.30%
2024/04/16	21	32.63	13	32.64	32.45	8	15,008	0.05%
2024/04/15	2.1	32.68	15	32.72	32.35	-12.9	14,402	-0.09%
2024/04/12	18.1	31.98	0	0.00	32.20	18.1	14,063	0.13%
2024/04/11	5	32.48	2	32.45	32.40	3	13,848	0.02%
2024/04/10	19.3	32.75	4	32.69	32.70	15.3	13,783	0.11%
2024/04/09	5	32.19	10	32.33	32.45	-5	13,609	-0.04%
2024/04/08	7.2	32.35	10	32.27	32.30	-2.8	13,545	-0.02%
2024/04/03	28	32.46	15	32.49	32.00	13	13,436	0.10%
2024/04/02	2	31.98	12	32.05	31.95	-10	13,046	-0.08%
2024/04/01	0.1	32.15	0.3	32.20	32.15	-0.2	13,124	0.00%
2024/03/29	1.2	31.93	1	31.75	32.15	0.2	13,089	0.00%
2024/03/28	12.9	31.73	1.1	31.85	31.70	11.8	12,963	0.09%
2024/03/27	8.3	31.58	7	31.63	31.70	1.3	12,844	0.01%
2024/03/26	11	31.36	2.2	31.43	31.55	8.8	12,765	0.07%
2024/03/25	1.3	31.05	6.6	31.15	31.10	-5.3	12,723	-0.04%
2024/03/22	17.8	31.17	6	31.25	31.15	11.8	12,702	0.09%
2024/03/21	3.5	31.50	6	31.62	31.50	-2.5	12,514	-0.02%
2024/03/20	44.5	30.92	4	30.95	30.90	40.5	12,516	0.32%
2024/03/19	22.4	31.46	5.2	31.45	31.40	17.2	12,198	0.14%
2024/03/18	10.1	31.67	41.1	31.66	31.70	-31	11,945	-0.26%
2024/03/15	8	31.96	5.1	32.00	31.95	2.9	11,833	0.02%
2024/03/14	14	31.83	5	31.91	32.00	9	11,512	0.08%
2024/03/13	24.8	31.79	9	31.79	31.70	15.8	11,518	0.14%
2024/03/12	26	31.90	0.1	31.95	32.00	25.9	11,388	0.23%
2024/03/11	25	31.73	3	31.65	31.80	22	11,415	0.19%
2024/03/08	22.2	31.97	9.6	32.00	31.85	12.7	11,531	0.11%
2024/03/07	9	31.94	2	31.93	32.00	7	11,664	0.06%
2024/03/06	14.1	31.93	2	31.95	32.00	12.1	12,022	0.10%
2024/03/05	10.2	32.09	1	32.05	32.00	9.2	13,502	0.07%
2024/03/04	6.3	32.14	0	0.00	32.05	6.3	13,771	0.05%
2024/03/01	19.2	32.00	1	32.00	32.05	18.2	14,657	0.12%
2024/02/29	22.7	32.26	5.1	32.10	32.10	17.7	14,759	0.12%
2024/02/27	16.8	31.96	3	31.95	31.85	13.8	14,610	0.09%
2024/02/26	5.6	32.34	5	32.43	32.15	0.6	14,608	0.00%
2024/02/23	5.4	32.45	2.5	32.41	32.40	2.9	14,694	0.02%
2024/02/22	1.5	32.43	2	32.45	32.55	-0.5	15,103	0.00%
2024/02/21	5	32.51	2	32.50	32.50	3	15,202	0.02%
2024/02/20	2	32.60	0	0.00	32.65	2	15,222	0.01%
2024/02/19	2.3	32.68	40.5	32.43	32.80	-38.1	15,433	-0.25%
2024/02/16	16.5	31.84	55	31.81	31.90	-38.5	15,704	-0.25%
2024/02/15	14.7	31.90	12	31.91	32.00	2.7	15,670	0.02%
2024/02/05	9	32.04	14.3	32.02	32.15	-5.3	15,497	-0.03%
2024/02/02	18.5	32.34	0	0.00	32.25	18.5	15,452	0.12%
2024/02/01	3.3	31.99	0.5	32.05	32.45	2.8	15,591	0.02%
2024/01/31	14.7	31.92	0	0.00	31.90	14.7	15,628	0.09%
2024/01/30	12.1	32.12	15	32.05	32.00	-2.9	15,538	-0.02%
2024/01/29	12.5	32.44	5	32.45	32.35	7.5	15,511	0.05%
2024/01/26	8	32.62	8	32.75	32.60	0	15,632	0.00%
2024/01/25	4.2	32.61	8	32.66	32.70	-3.8	15,730	-0.02%
2024/01/24	4.5	32.64	0	0.00	32.60	4.5	15,865	0.03%
2024/01/23	0	0.00	1	32.45	32.70	-1	16,153	-0.01%
2024/01/22	6	32.42	2	32.35	32.30	4	16,296	0.02%
2024/01/19	19.1	32.01	0.1	32.05	32.40	19	16,355	0.12%
2024/01/18	38.3	32.17	1	32.05	32.05	37.3	16,380	0.23%
2024/01/17	37.1	32.27	0.4	32.39	32.20	36.8	16,459	0.22%
2024/01/16	17.2	32.96	0	0.00	32.90	17.2	16,356	0.11%
2024/01/15	5.2	33.68	5	33.60	33.65	0.2	16,277	0.00%
2024/01/12	2	33.63	0	0.00	33.75	2	16,716	0.01%
2024/01/11	22.1	33.65	0	0.00	33.70	22.1	17,605	0.13%
2024/01/10	25	33.90	22	33.90	33.70	3	18,877	0.02%
2024/01/09	2.1	34.18	0	0.00	34.05	2.1	19,006	0.01%
2024/01/08	1	34.35	1	34.25	34.25	0	19,126	0.00%
2024/01/05	1.1	34.30	3.4	34.26	34.35	-2.3	19,349	-0.01%
2024/01/04	2	34.18	0	0.00	34.20	2	19,609	0.01%
2024/01/03	4	34.29	9	34.30	34.20	-5	19,771	-0.03%
2024/01/02	2.2	34.66	0	0.00	34.70	2.2	19,818	0.01%
2023/12/29	3.1	34.79	5.3	34.81	34.85	-2.1	19,953	-0.01%
2023/12/28	7	34.79	10	34.75	34.90	-3	20,185	-0.01%
2023/12/27	0	0.00	1	34.80	34.90	-1	20,197	0.00%
2023/12/26	2	34.65	16	34.64	34.65	-14	20,237	-0.07%
2023/12/25	17	34.55	5.1	34.44	34.50	11.9	20,449	0.06%
2023/12/22	1.2	34.21	0	0.00	34.30	1.2	20,578	0.01%
2023/12/21	1	34.15	0	0.00	34.25	1	20,790	0.00%
2023/12/20	1	34.25	2.5	34.43	34.50	-1.5	21,158	-0.01%
2023/12/19	21	34.35	1	34.35	34.35	20	21,394	0.09%
2023/12/18	3.1	34.50	6.4	34.52	34.55	-3.3	21,730	-0.02%
2023/12/15	8.2	34.41	6	34.50	34.30	2.2	21,955	0.01%
2023/12/14	0	0.00	3	34.42	34.40	-3	21,772	-0.01%
2023/12/13	2.2	34.18	0	0.00	34.05	2.2	21,743	0.01%
2023/12/12	2.2	34.16	8.3	34.20	34.15	-6.1	21,824	-0.03%
2023/12/11	6.2	34.48	0	0.00	34.40	6.2	21,878	0.03%
2023/12/08	2.4	34.70	4	34.65	34.60	-1.6	22,119	-0.01%
2023/12/07	9.6	34.50	0.1	34.65	34.50	9.5	22,107	0.04%
2023/12/06	27.3	34.80	0	0.00	34.60	27.3	22,145	0.12%
2023/12/05	9	34.18	7	34.71	34.90	2	22,206	0.01%
2023/12/04	7	34.26	2	34.30	34.05	5	22,066	0.02%
2023/12/01	16.7	34.58	0	0.00	34.40	16.7	22,225	0.07%
2023/11/30	32	35.07	13	35.12	34.95	19	21,892	0.09%
2023/11/29	19.6	34.32	3	34.60	34.25	16.6	20,364	0.08%
2023/11/28	85	34.83	27	34.95	34.50	58	20,138	0.29%
2023/11/27	0	0.00	1	34.20	33.95	-1	19,597	-0.01%
2023/11/24	3	33.87	48	34.01	33.75	-45	19,408	-0.23%
2023/11/22	3.9	33.92	0	0.00	33.85	3.9	19,049	0.02%
2023/11/21	14	34.00	21.7	33.93	34.20	-7.7	18,952	-0.04%
2023/11/20	4.5	33.53	20	33.59	33.60	-15.5	18,544	-0.08%
2023/11/17	2.1	33.23	4	33.26	33.20	-2	18,469	-0.01%
2023/11/16	11	33.14	37	33.25	33.05	-26	18,400	-0.14%
2023/11/15	24.7	32.91	16	32.97	33.15	8.7	18,225	0.05%
2023/11/14	17	32.56	0	0.00	32.50	17	18,089	0.09%
2023/11/13	12.6	32.69	8.4	32.76	32.80	4.2	18,187	0.02%
2023/11/10	5.2	32.84	1	32.90	32.85	4.2	18,374	0.02%
2023/11/09	8.3	32.88	0	0.00	32.90	8.3	18,388	0.04%
2023/11/08	11.2	32.90	1	33.00	32.90	10.2	18,405	0.06%
2023/11/07	6.9	32.53	4	32.48	32.55	2.9	18,432	0.02%
2023/11/06	41	32.89	5.1	33.00	32.80	35.9	18,394	0.20%
2023/11/03	6.5	32.80	4.1	32.73	32.90	2.4	18,290	0.01%
2023/11/02	2.9	32.37	0	0.00	32.35	2.9	18,196	0.02%
2023/11/01	2.1	32.06	1	32.20	32.10	1.1	18,166	0.01%
2023/10/31	4.5	32.20	0	0.00	32.25	4.5	18,158	0.02%
2023/10/30	27.4	31.83	3	31.85	32.00	24.4	18,028	0.14%
2023/10/27	9	31.80	2	31.90	31.85	7	17,917	0.04%
2023/10/26	7.3	31.52	6.9	31.46	31.45	0.4	17,975	0.00%
2023/10/25	19	31.64	1.2	31.57	31.55	17.8	17,848	0.10%
2023/10/24	47.3	31.66	20	31.45	31.50	27.3	17,706	0.15%
2023/10/23	18	31.75	8	31.70	31.65	10	17,530	0.06%
2023/10/20	22.5	31.69	16	31.46	31.75	6.5	17,702	0.04%
2023/10/19	28.8	31.89	4	31.80	31.90	24.8	17,409	0.14%
2023/10/18	28.6	32.51	0	0.00	32.45	28.6	16,813	0.17%
2023/10/17	9	33.48	0	0.00	33.45	9	15,659	0.06%
2023/10/16	2.2	33.69	0	0.00	33.60	2.2	15,645	0.01%
2023/10/13	38	34.01	2	34.10	33.80	36	15,722	0.23%
2023/10/12	0	0.00	5	33.30	33.70	-5	15,681	-0.03%
2023/10/11	5.8	33.00	0	0.00	33.10	5.8	15,548	0.04%
2023/10/06	14	32.80	1	32.75	32.80	13	15,540	0.08%
2023/10/05	16	32.78	1	32.90	32.75	15	15,507	0.10%
2023/10/04	15.3	32.92	0	0.00	32.90	15.3	15,539	0.10%
2023/10/03	13	33.17	0	0.00	33.20	13	15,625	0.08%
2023/10/02	19.4	33.11	3.2	33.16	33.10	16.2	15,776	0.10%
2023/09/28	4	33.11	0	0.00	33.25	4	16,020	0.03%
2023/09/27	5	32.99	10	32.90	33.05	-5	15,999	-0.03%
2023/09/26	12.5	33.02	2	33.03	33.00	10.5	15,938	0.07%
2023/09/25	21.4	33.16	1	33.25	33.10	20.4	15,777	0.13%
2023/09/22	22.2	33.47	8	33.48	33.50	14.2	15,474	0.09%
2023/09/21	33.3	33.96	0	0.00	33.80	33.3	15,253	0.22%
2023/09/20	16	34.48	4	34.41	34.35	12	15,082	0.08%
2023/09/19	7	34.85	4.1	34.92	34.80	2.9	14,902	0.02%
2023/09/18	0.1	35.30	0	0.00	35.10	0.1	14,938	0.00%
2023/09/15	9.2	35.22	3	35.25	35.10	6.2	15,030	0.04%
2023/09/14	4	35.35	0	0.00	35.50	4	14,962	0.03%
2023/09/13	14	35.15	4	35.14	35.30	10	14,972	0.07%
2023/09/12	11	34.45	9	34.50	34.60	2	15,254	0.01%
2023/09/11	7.1	34.11	2	34.10	34.20	5.1	15,266	0.03%
2023/09/08	20.7	34.15	0	0.00	34.10	20.7	15,301	0.14%
2023/09/07	8	34.35	1	34.35	34.35	7	15,280	0.05%
2023/09/06	29.7	34.54	8.5	34.53	34.40	21.2	15,287	0.14%
2023/09/05	8.5	35.04	0.7	35.30	35.00	7.8	14,939	0.05%
2023/09/04	11.1	35.03	17	35.08	35.20	-5.9	14,925	-0.04%
2023/09/01	2.1	35.15	0	0.00	35.25	2.1	14,877	0.01%
2023/08/31	7.2	35.01	0	0.00	34.95	7.2	14,843	0.05%
2023/08/30	14.5	35.29	0	0.00	35.30	14.5	14,684	0.10%
2023/08/29	1.3	35.23	0	0.00	35.40	1.3	15,130	0.01%
2023/08/28	2	35.15	0	0.00	35.20	2	15,344	0.01%
2023/08/25	10.4	35.21	0	0.00	35.10	10.4	16,124	0.06%
2023/08/24	3	35.33	0	0.00	35.30	3	16,441	0.02%
2023/08/23	2.2	35.32	2	35.45	35.30	0.2	16,726	0.00%
2023/08/22	6.7	35.34	2.7	35.41	35.40	4	16,947	0.02%
2023/08/21	10.1	35.14	2	35.35	35.40	8.1	17,344	0.05%
2023/08/18	20.9	35.44	13	35.21	35.15	7.9	17,523	0.04%
2023/08/17	8.4	35.63	3.6	35.71	35.65	4.8	17,458	0.03%
2023/08/16	12.7	36.17	0	0.00	36.05	12.7	17,488	0.07%
2023/08/15	7.5	36.64	0	0.00	36.70	7.5	17,473	0.04%
2023/08/14	8	36.89	0	0.00	36.85	8	17,582	0.05%
2023/08/11	3.2	37.54	0	0.00	37.40	3.2	17,637	0.02%
2023/08/10	12.2	36.87	5	36.87	36.85	7.2	17,644	0.04%
2023/08/09	3.8	37.14	15.2	37.11	37.15	-11.5	17,972	-0.06%
2023/08/08	6.5	37.22	3	37.12	37.10	3.5	18,250	0.02%
2023/08/07	5.3	37.57	9	37.60	37.65	-3.8	18,384	-0.02%
2023/08/04	3.9	37.39	9	37.42	37.35	-5.1	18,438	-0.03%
2023/08/02	1	37.20	1.5	37.27	37.20	-0.5	18,846	0.00%
2023/08/01	2.1	37.52	10	37.60	37.55	-7.9	19,015	-0.04%
2023/07/31	7	37.43	1.6	37.42	37.30	5.4	19,125	0.03%
2023/07/28	17	37.30	3	37.25	37.35	14	19,175	0.07%
2023/07/27	10	37.33	6	37.39	37.35	4	19,620	0.02%
2023/07/26	4.1	37.34	0	0.00	37.25	4.1	20,584	0.02%
2023/07/25	8	37.36	4	37.41	37.40	4	20,798	0.02%
2023/07/24	4	36.48	6	36.61	36.50	-2	20,874	-0.01%
2023/07/21	11	36.33	3	36.18	36.10	8	21,180	0.04%
2023/07/20	15	36.58	11	36.65	36.55	4	21,667	0.02%
2023/07/19	15.4	36.65	1	36.90	36.60	14.4	22,718	0.06%
2023/07/18	8.1	36.63	13.9	36.75	37.10	-5.8	23,504	-0.02%
2023/07/17	20.2	36.74	2.5	36.78	36.75	17.7	23,411	0.08%
2023/07/14	8.1	36.98	0	0.00	37.00	8.1	23,348	0.03%
2023/07/13	13	36.81	10.2	36.90	36.80	2.8	23,366	0.01%
2023/07/12	22.3	36.59	2	36.60	36.60	20.3	23,564	0.09%
2023/07/11	18.1	36.85	21	36.50	36.55	-2.9	23,517	-0.01%
2023/07/10	7.9	37.09	1.3	36.88	36.85	6.6	23,394	0.03%
2023/07/07	20.3	37.10	7	37.14	37.30	13.3	23,264	0.06%
2023/07/06	43.5	37.31	1	37.45	37.25	42.5	23,393	0.18%
2023/07/05	3.4	37.97	8	38.05	37.80	-4.6	23,091	-0.02%
2023/07/04	8.4	38.16	5.1	38.05	38.05	3.3	22,913	0.01%
2023/07/03	0.1	38.30	7.3	38.25	38.25	-7.3	22,864	-0.03%
2023/06/30	12	38.10	0	0.00	38.05	12	22,907	0.05%
2023/06/29	6.1	38.09	0.4	38.20	38.05	5.7	22,932	0.02%
2023/06/28	12.4	38.11	1	38.05	38.05	11.4	22,980	0.05%
2023/06/27	1.2	38.44	6	38.45	38.45	-4.9	23,114	-0.02%
2023/06/26	3.2	38.71	0.5	38.60	38.80	2.7	23,371	0.01%
2023/06/21	2	38.47	1.2	38.42	38.70	0.8	23,378	0.00%
2023/06/20	8	38.63	3	38.68	38.55	5	23,375	0.02%
2023/06/19	1.3	38.63	6.5	38.76	38.70	-5.2	23,493	-0.02%
2023/06/16	5	38.81	10	38.85	38.70	-5	23,472	-0.02%
2023/06/15	3.1	38.31	0.4	38.35	38.35	2.7	23,007	0.01%
2023/06/14	10.7	38.32	7.1	38.26	38.35	3.6	23,330	0.02%
2023/06/13	16	38.19	24	38.23	38.25	-8	23,466	-0.03%
2023/06/12	18.2	38.37	7	38.44	38.25	11.2	23,491	0.05%
2023/06/09	0.2	38.50	9	38.43	38.45	-8.8	23,511	-0.04%
2023/06/08	2.2	38.53	4	38.70	38.50	-1.8	23,676	-0.01%
2023/06/07	11.1	38.79	4	38.90	38.80	7.1	23,851	0.03%
2023/06/06	5	38.81	11	38.82	38.80	-6	24,048	-0.02%
2023/06/05	7.4	38.92	18.4	38.92	38.85	-11	24,210	-0.05%
2023/06/02	25	38.25	14	38.33	38.55	11	24,023	0.05%
2023/06/01	4.3	37.81	18.5	37.76	37.75	-14.3	23,598	-0.06%
2023/05/31	6	37.98	0	0.00	37.90	6	23,504	0.03%
2023/05/30	5	37.94	2	38.08	38.30	3	22,887	0.01%
2023/05/29	6.3	37.84	19.4	37.88	38.15	-13.1	23,178	-0.06%
2023/05/26	5	37.74	3.6	37.79	38.00	1.4	23,692	0.01%
2023/05/25	5	37.64	25	37.74	38.05	-20	24,133	-0.08%
2023/05/24	12.2	37.64	1	37.65	37.85	11.2	23,953	0.05%
2023/05/23	10.1	37.99	11	38.09	37.90	-0.9	23,751	0.00%
2023/05/22	6	38.28	9.3	37.89	38.25	-3.3	23,649	-0.01%
2023/05/19	22	37.90	1.9	37.87	37.85	20.1	23,556	0.09%
2023/05/18	5.5	37.85	20.4	37.88	37.85	-15	23,437	-0.06%
2023/05/17	0.1	37.90	6	37.86	37.90	-6	23,453	-0.03%
2023/05/16	13	37.68	0	0.00	37.75	13	23,506	0.06%
2023/05/15	22	37.40	125.2	37.32	37.35	-103.2	23,506	-0.44%	大賣/鉅額交易
2023/05/12	27.5	38.38	13	38.17	37.80	14.5	23,276	0.06%
2023/05/11	27.5	38.38	13	38.17	38.20	14.5	23,037	0.06%
2023/05/10	5.6	38.72	2	38.75	38.85	3.6	22,849	0.02%
2023/05/09	63.2	38.95	23	38.71	38.65	40.2	22,795	0.18%
2023/05/08	65.3	39.55	20	39.66	39.60	45.3	22,479	0.20%
2023/05/05	3.3	39.26	5	39.41	39.30	-1.7	22,322	-0.01%
2023/05/04	8.1	39.50	5.5	39.60	39.45	2.6	22,305	0.01%
2023/05/03	48.1	39.40	8	39.89	39.50	40.1	22,236	0.18%
2023/05/02	51.5	39.54	61.5	39.80	39.90	-10	22,048	-0.05%
2023/04/28	4	38.73	9	38.69	38.70	-5	21,538	-0.02%
2023/04/27	3.5	38.98	1.2	38.75	38.65	2.3	21,481	0.01%
2023/04/26	18	38.55	67	38.66	39.10	-49	21,572	-0.23%
2023/04/25	48.4	38.93	2	39.10	38.50	46.4	21,693	0.21%
2023/04/24	73.3	39.14	78.3	39.22	39.55	-5	21,265	-0.02%
2023/04/21	76	38.44	29	38.49	38.30	47	20,241	0.23%
2023/04/20	5	37.31	10.2	37.22	37.20	-5.2	19,358	-0.03%
2023/04/19	8.5	37.24	7	37.25	37.10	1.5	19,409	0.01%
2023/04/18	6.5	37.63	1.1	37.60	37.45	5.4	19,425	0.03%
2023/04/17	12.7	38.02	16.4	37.96	37.95	-3.7	19,656	-0.02%
2023/04/14	3	37.47	12	37.40	37.55	-9	19,373	-0.05%
2023/04/13	4.5	37.53	17	37.49	37.55	-12.5	19,387	-0.06%
2023/04/12	7	37.59	22	37.63	37.45	-15	19,333	-0.08%
2023/04/11	10.1	37.48	6	37.50	37.45	4.1	19,262	0.02%
2023/04/10	13	36.39	0	0.00	36.60	13	19,042	0.07%
2023/04/07	0.2	36.55	2	36.40	36.40	-1.8	19,060	-0.01%
2023/04/06	7.1	36.37	4	36.48	36.45	3.1	19,160	0.02%
2023/03/31	7.3	36.37	17.4	36.35	36.40	-10.1	19,407	-0.05%
2023/03/30	11	36.23	4.5	36.23	36.20	6.5	20,415	0.03%
2023/03/29	5.5	36.28	9.4	36.24	36.35	-3.9	21,328	-0.02%
2023/03/28	40.7	36.27	36	36.13	36.20	4.7	22,230	0.02%
2023/03/27	35.3	36.77	13	36.75	36.65	22.3	23,097	0.10%
2023/03/24	2	37.45	17	37.49	37.60	-15	23,872	-0.06%
2023/03/23	7	37.31	6	37.50	37.35	1	23,875	0.00%
2023/03/22	94	37.27	4	37.34	37.20	90	23,957	0.38%
2023/03/21	24	37.09	16.1	37.03	37.05	7.9	24,027	0.03%
2023/03/20	4	36.90	7.2	36.83	36.90	-3.2	24,042	-0.01%
2023/03/17	6.1	36.49	5	36.57	36.40	1.1	24,199	0.00%
2023/03/16	18.2	36.57	2	36.65	36.35	16.2	23,908	0.07%
2023/03/15	7.3	37.13	0.7	37.20	37.10	6.6	23,942	0.03%
2023/03/14	6	36.69	7.5	36.80	36.75	-1.5	24,037	-0.01%
2023/03/13	48.1	36.53	59.9	36.49	36.75	-11.8	24,266	-0.05%
2023/03/10	36.4	36.76	30	36.67	36.70	6.4	24,281	0.03%
2023/03/09	19	37.36	23.5	37.26	37.20	-4.5	24,506	-0.02%
2023/03/08	7.5	37.61	3	37.70	37.75	4.5	24,873	0.02%
2023/03/07	12	37.96	11	38.00	37.95	1	24,885	0.00%
2023/03/06	6	38.03	8	37.96	37.95	-2	25,216	-0.01%
2023/03/03	38.9	37.85	2	37.90	37.75	36.9	25,487	0.14%
2023/03/02	16	37.74	34	37.51	37.90	-18	25,669	-0.07%
2023/03/01	50.3	38.03	54	37.86	37.80	-3.7	25,706	-0.01%
2023/02/24	9.6	39.23	6	39.25	39.15	3.6	25,338	0.01%
2023/02/23	4	39.23	45.2	39.28	39.50	-41.2	24,816	-0.17%
2023/02/22	6.4	37.95	16.2	37.95	38.05	-9.8	25,159	-0.04%
2023/02/21	7.6	38.34	3	38.35	38.35	4.6	26,058	0.02%
2023/02/20	2.1	38.27	16.2	38.06	38.25	-14.1	26,714	-0.05%
2023/02/17	13.4	37.45	56	37.84	38.00	-42.6	27,226	-0.16%
2023/02/16	26	37.58	5	37.46	37.50	21	27,958	0.08%
2023/02/15	14.8	37.65	10.8	37.47	37.55	4	28,051	0.01%
2023/02/14	12	37.39	8	37.39	37.25	4	27,991	0.01%
2023/02/13	6	37.05	0	0.00	37.00	6	27,957	0.02%
2023/02/10	7.8	36.92	9	36.91	36.85	-1.2	28,096	0.00%
2023/02/09	9.4	36.68	0	0.00	36.60	9.4	28,114	0.03%
2023/02/08	19	36.63	0	0.00	36.75	19	28,188	0.07%
2023/02/07	4.8	36.58	3	36.48	36.65	1.8	28,269	0.01%
2023/02/06	34.1	36.22	11	36.17	36.15	23.1	28,252	0.08%
2023/02/03	18.2	36.42	5	36.42	36.45	13.2	28,142	0.05%
2023/02/02	17	36.71	4	36.76	36.80	13	28,165	0.05%
2023/02/01	7.5	36.67	4	36.64	36.75	3.5	28,193	0.01%
2023/01/31	35.4	36.57	2	36.70	36.25	33.4	28,263	0.12%
2023/01/30	3.5	36.70	15.1	37.00	36.95	-11.6	28,195	-0.04%
2023/01/17	23.7	36.03	0	0.00	36.00	23.7	28,181	0.08%
2023/01/16	19.9	36.54	11.1	36.40	36.50	8.8	28,175	0.03%
2023/01/13	18.3	36.18	25.4	36.06	36.15	-7.1	27,855	-0.03%
2023/01/12	3.2	35.33	7	35.20	35.40	-3.8	27,913	-0.01%
2023/01/11	10	34.75	3	34.65	34.70	7	28,119	0.02%
2023/01/10	5	34.51	2	34.48	34.60	3	28,426	0.01%
2023/01/09	11.3	34.52	5	34.59	34.60	6.3	28,943	0.02%
2023/01/06	5	34.26	0	0.00	34.25	5	29,213	0.02%
2023/01/05	6	34.37	20	34.51	34.45	-14	29,670	-0.05%
2023/01/04	36.1	33.55	2	33.53	33.50	34.1	29,498	0.12%
2023/01/03	34.6	33.47	0	0.00	33.50	34.6	29,714	0.12%
2022/12/30	5	33.85	0	0.00	33.65	5	29,735	0.02%
2022/12/29	34.3	33.80	0	0.00	33.70	34.3	29,889	0.11%
2022/12/28	4.1	34.15	8	34.15	34.30	-3.9	30,140	-0.01%
2022/12/27	13.4	34.53	2	34.30	34.30	11.4	30,373	0.04%
2022/12/26	2.3	34.26	16	34.29	34.40	-13.7	30,533	-0.04%
2022/12/23	3.3	34.12	6	34.35	34.05	-2.7	31,062	-0.01%
2022/12/22	12.4	34.41	5	34.58	34.45	7.4	31,982	0.02%
2022/12/21	15.5	33.95	10.3	34.02	34.05	5.2	31,325	0.02%
2022/12/20	1	33.60	0	0.00	33.70	1	30,705	0.00%
2022/12/19	22.7	33.88	9.4	33.92	33.85	13.3	30,251	0.04%
2022/12/16	10.1	33.10	0	0.00	34.60	10.1	29,428	0.03%
2022/12/15	2.3	33.51	0	0.00	33.55	2.3	28,860	0.01%
2022/12/14	1.3	33.53	0	0.00	33.50	1.3	29,170	0.00%
2022/12/13	9	34.00	2	34.13	33.70	7	29,231	0.02%
2022/12/12	0	0.00	11.2	33.61	33.85	-11.2	29,198	-0.04%
2022/12/09	1.5	33.62	8	33.82	33.70	-6.5	29,684	-0.02%
2022/12/08	1.9	33.28	2	33.20	33.20	-0.1	29,675	0.00%
2022/12/07	6.1	33.28	2	33.38	33.35	4.1	29,677	0.01%
2022/12/06	1	33.60	153	33.43	33.30	-152	29,698	-0.51%	大賣/鉅額交易
2022/12/05	4	33.46	3	33.37	33.70	1	29,562	0.00%
2022/12/02	6	33.72	1	33.70	33.65	5	29,249	0.02%
2022/12/01	30.6	34.07	14	34.15	34.05	16.6	29,193	0.06%
2022/11/30	10	33.90	3	33.50	33.90	7	29,003	0.02%
2022/11/29	8.1	33.22	16	32.91	33.55	-8	28,619	-0.03%
2022/11/28	53.1	32.87	40	33.05	33.00	13.1	28,640	0.05%
2022/11/25	2.1	33.40	5	33.43	33.55	-2.9	28,428	-0.01%
2022/11/24	9	32.83	0	0.00	33.20	9	28,273	0.03%
2022/11/23	9	32.76	0	0.00	32.70	9	28,055	0.03%
2022/11/22	6.6	32.59	1	32.65	32.65	5.6	27,954	0.02%
2022/11/21	9.2	32.89	2.3	32.83	32.85	6.9	27,730	0.02%
2022/11/18	25.2	33.54	7.1	33.53	33.30	18.1	27,498	0.07%
2022/11/17	36.1	34.18	17.3	34.24	34.25	18.8	26,542	0.07%
2022/11/16	18.9	33.13	9	33.06	32.90	9.9	25,556	0.04%
2022/11/15	15.2	33.52	4	33.65	33.85	11.2	24,950	0.04%
2022/11/14	7.2	34.07	3	33.85	34.15	4.2	24,375	0.02%
2022/11/11	20	32.02	0.3	32.05	32.15	19.7	23,576	0.08%
2022/11/10	2	31.93	5.1	32.10	31.70	-3.1	23,483	-0.01%
2022/11/09	4	31.81	6	31.99	31.90	-2	23,444	-0.01%
2022/11/08	5.2	31.32	4.7	31.69	31.65	0.5	23,282	0.00%
2022/11/07	16	30.73	9	30.87	31.00	7	23,106	0.03%
2022/11/04	5	30.25	0	0.00	30.45	5	23,191	0.02%
2022/11/03	8.1	30.28	0	0.00	30.30	8.1	23,144	0.03%
2022/11/02	4	30.71	0	0.00	30.75	4	23,105	0.02%
2022/11/01	4.1	30.41	1	30.70	30.65	3.1	23,119	0.01%
2022/10/31	6.3	30.46	0	0.00	30.25	6.3	23,108	0.03%
2022/10/28	9.3	30.62	1	30.90	30.50	8.3	23,119	0.04%
2022/10/27	3.1	30.89	2	30.90	30.85	1.1	23,111	0.00%
2022/10/26	6.4	30.32	2	30.10	30.30	4.4	23,119	0.02%
2022/10/25	18.8	30.04	12	30.00	29.90	6.8	23,077	0.03%
2022/10/24	13	30.94	14.1	30.94	30.60	-1.1	22,682	0.00%
2022/10/21	21	30.97	8	30.97	31.00	13	22,562	0.06%
2022/10/20	9.8	30.82	3	30.90	30.90	6.8	22,518	0.03%
2022/10/19	5.4	31.86	0	0.00	31.60	5.4	22,012	0.02%
2022/10/18	15.9	31.41	7	31.50	31.45	8.9	21,608	0.04%
2022/10/17	44.4	31.81	24	31.56	31.70	20.4	21,593	0.09%
2022/10/14	84.7	32.73	18	32.51	32.40	66.7	21,633	0.31%
2022/10/13	50.3	33.02	14.5	33.04	32.65	35.8	21,544	0.17%
2022/10/12	12	33.76	0	0.00	33.75	12	21,287	0.06%
2022/10/11	8.7	33.77	56	33.77	33.80	-47.3	21,345	-0.22%
2022/10/06	4	34.29	2	34.20	34.30	2	21,266	0.01%
2022/10/05	24	34.30	1	34.35	34.15	23	21,277	0.11%
2022/10/04	29.1	33.73	0	0.00	33.85	29.1	21,025	0.14%
2022/10/03	37.1	33.77	0	0.00	33.65	37.1	20,773	0.18%
2022/09/30	13.2	33.78	3	33.77	33.80	10.2	20,658	0.05%
2022/09/29	35.8	34.18	5.2	34.15	34.15	30.6	20,144	0.15%
2022/09/28	46	35.07	0.1	35.05	34.90	45.9	19,056	0.24%
2022/09/27	17	35.81	1	35.75	35.80	16	18,789	0.09%
2022/09/26	30.2	36.13	12	35.96	35.85	18.2	18,599	0.10%
2022/09/23	44.3	37.05	17.5	37.12	37.00	26.8	18,381	0.15%
2022/09/22	44.7	37.45	14	37.58	37.55	30.7	18,250	0.17%
2022/09/21	20.7	38.18	2	38.32	38.10	18.7	17,880	0.10%
2022/09/20	0.4	38.75	0	0.00	38.55	0.4	17,513	0.00%
2022/09/19	5.1	38.92	0	0.00	38.80	5.1	17,397	0.03%
2022/09/16	23.5	38.81	62	38.83	38.60	-38.5	17,332	-0.22%
2022/09/15	16.2	39.55	9	39.53	39.55	7.2	16,939	0.04%
2022/09/14	32	39.58	1	39.45	39.65	31	16,875	0.18%
2022/09/13	21	39.75	1	39.80	39.90	20	16,925	0.12%
2022/09/12	35	39.90	31.2	39.66	39.80	3.8	16,977	0.02%
2022/09/08	3	39.67	1.1	39.80	39.85	1.9	17,321	0.01%
2022/09/07	0	0.00	3	39.73	39.70	-3	17,462	-0.02%
2022/09/06	0	39.50	16	39.50	39.85	-16	17,501	-0.09%
2022/09/05	2.1	39.03	3	39.10	39.10	-1	17,483	-0.01%
2022/09/02	22.7	38.57	0.2	38.75	38.50	22.6	17,570	0.13%
2022/09/01	15	39.02	0.3	39.05	38.90	14.6	17,325	0.08%
2022/08/31	2	39.25	0.6	39.39	39.30	1.4	17,158	0.01%
2022/08/30	5	39.23	0	39.35	39.25	5	17,048	0.03%
2022/08/29	6.6	39.25	1	39.35	39.35	5.6	17,169	0.03%
2022/08/26	3.1	39.55	3	39.60	39.65	0.1	17,183	0.00%
2022/08/25	2	39.43	4.1	39.49	39.55	-2.1	17,263	-0.01%
2022/08/24	0.7	39.40	1.4	39.34	39.25	-0.7	17,398	0.00%
2022/08/23	4.3	39.19	1	39.60	39.35	3.3	17,816	0.02%
2022/08/22	10.9	39.21	10.6	39.16	39.65	0.3	17,936	0.00%
2022/08/19	16	39.49	0	0.00	39.45	16	18,065	0.09%
2022/08/18	2.6	39.68	5	39.62	39.80	-2.5	18,153	-0.01%
2022/08/17	1.1	39.48	14	39.36	40.00	-12.9	18,215	-0.07%
2022/08/16	4.8	39.25	1	39.45	39.35	3.8	18,244	0.02%
2022/08/15	8.2	39.20	5	39.20	39.30	3.2	18,314	0.02%
2022/08/12	8.3	39.15	3	39.10	39.30	5.3	18,719	0.03%
2022/08/11	19	38.78	12	39.05	39.35	7	18,846	0.04%
2022/08/10	15	38.58	30	38.55	38.75	-15	18,945	-0.08%
2022/08/09	8.2	38.40	0	0.00	38.75	8.2	19,108	0.04%
2022/08/08	5	38.56	3	38.75	38.70	2	19,258	0.01%
2022/08/05	14.3	38.87	1	38.85	38.85	13.3	19,436	0.07%
2022/08/04	5.9	38.75	11	38.93	38.75	-5.1	19,943	-0.03%
2022/08/03	11	39.02	8	39.04	39.10	3	20,186	0.01%
2022/08/02	15.2	39.07	25	39.06	39.15	-9.8	20,245	-0.05%
2022/08/01	7.4	39.20	2.5	39.22	39.50	4.9	20,243	0.02%
2022/07/29	4.4	38.53	3	38.52	38.75	1.4	20,205	0.01%
2022/07/28	23	38.08	10	38.02	38.20	13	20,134	0.06%
2022/07/27	12	37.83	0	0.00	37.85	12	20,075	0.06%
2022/07/26	17.8	37.81	0	0.00	37.80	17.8	20,246	0.09%
2022/07/25	33.5	37.78	0	0.00	37.85	33.5	20,320	0.16%
2022/07/22	41	37.73	0	0.00	37.70	41	20,389	0.20%
2022/07/21	75.4	37.96	5	37.85	38.05	70.4	20,196	0.35%
2022/07/20	10.6	41.72	27	41.63	41.60	-16.4	19,656	-0.08%
2022/07/19	7.1	41.38	27	41.43	41.65	-19.9	19,510	-0.10%
2022/07/18	21.5	40.11	3	40.08	40.70	18.5	19,267	0.10%
2022/07/15	63	40.87	12	41.17	40.50	51	19,169	0.27%
2022/07/14	0	0.00	1	41.75	41.70	-1	19,107	-0.01%
2022/07/13	29	41.90	49	41.72	41.80	-20	19,230	-0.10%
2022/07/12	0.5	41.00	25	40.89	41.00	-24.6	19,337	-0.13%
2022/07/11	1	41.10	0.1	41.00	41.10	0.9	19,484	0.00%
2022/07/08	4.5	40.74	2	40.60	40.80	2.5	19,573	0.01%
2022/07/07	3	40.68	2	40.70	40.90	1	19,674	0.01%
2022/07/06	16	40.48	0	0.00	40.00	16	20,055	0.08%
2022/07/05	11.1	40.72	11	40.56	40.75	0.1	19,967	0.00%
2022/07/04	7	40.39	13.3	40.22	40.00	-6.3	19,809	-0.03%
2022/07/01	17.3	40.33	16	40.35	40.35	1.3	19,681	0.01%
2022/06/30	2	39.50	0	0.00	39.50	2	19,421	0.01%
2022/06/29	3	39.47	4	39.60	39.55	-1	19,227	-0.01%
2022/06/28	2	39.65	2	39.90	39.60	0	19,218	0.00%
2022/06/27	3	39.98	12	39.98	39.80	-9	19,203	-0.05%
2022/06/24	6.4	39.42	11	39.55	39.50	-4.6	19,070	-0.02%
2022/06/23	11	39.08	0	0.00	39.00	11	18,963	0.06%
2022/06/22	7	39.69	5	39.70	39.50	2	18,809	0.01%
2022/06/21	1	39.60	9	39.28	39.45	-8	18,775	-0.04%
2022/06/20	15.2	38.99	5	39.06	38.85	10.2	18,695	0.05%
2022/06/17	25.1	39.67	2	39.68	39.60	23.1	18,440	0.12%
2022/06/16	2.1	40.27	1.5	40.47	40.00	0.6	18,279	0.00%
2022/06/15	10.6	40.11	1.1	40.12	40.05	9.5	18,452	0.05%
2022/06/14	34.4	40.13	1	40.10	40.10	33.4	18,363	0.18%
2022/06/13	38.3	40.91	1.5	40.97	40.80	36.8	18,122	0.20%
2022/06/10	11.2	41.43	0	0.00	41.40	11.2	17,840	0.06%
2022/06/09	2.1	41.55	22	41.65	41.55	-20	17,831	-0.11%
2022/06/08	20	41.61	0	0.00	41.75	20	17,785	0.11%
2022/06/07	7.3	41.44	0.3	41.65	41.35	7	17,736	0.04%
2022/06/06	4.3	41.65	0	0.00	41.55	4.3	17,502	0.02%
2022/06/02	13.3	41.75	2	41.73	41.70	11.3	17,511	0.06%
2022/06/01	27.4	42.38	0	0.00	42.10	27.4	17,534	0.16%
2022/05/31	19.2	42.73	1	42.80	42.60	18.2	17,391	0.10%
2022/05/30	44	42.88	88	42.80	42.80	-44	16,918	-0.26%
2022/05/27	5.7	42.13	0	0.00	42.20	5.7	16,696	0.03%
2022/05/26	12	41.93	1	42.35	41.70	11	16,596	0.07%
2022/05/25	6.1	41.71	0	0.00	41.65	6.1	16,538	0.04%
2022/05/24	8	41.22	0	0.00	41.20	8	16,462	0.05%
2022/05/23	14	41.29	2	41.30	41.20	12	16,294	0.07%
2022/05/20	0.3	41.60	16	41.85	41.15	-15.8	16,186	-0.10%
2022/05/19	20	41.11	5	41.10	41.10	15	15,717	0.10%
2022/05/18	67.5	41.30	0	0.00	41.60	67.5	15,532	0.43%
2022/05/17	16.4	41.49	0	0.00	41.50	16.4	15,250	0.11%
2022/05/16	7.6	41.25	5	41.05	41.25	2.6	15,019	0.02%
2022/05/13	9	41.29	16	41.08	41.60	-7	14,715	-0.05%
2022/05/12	37	41.33	107	41.07	40.80	-70.1	14,482	-0.48%	大賣/
2022/05/11	13.8	42.73	22.5	42.67	42.65	-8.8	13,898	-0.06%
2022/05/10	9	43.86	5	43.82	43.85	4	13,469	0.03%
2022/05/09	18.5	44.52	1	44.20	44.25	17.5	13,279	0.13%
2022/05/06	22.2	45.16	7	45.13	45.10	15.2	13,113	0.12%
2022/05/05	14	45.62	0	0.00	45.60	14	13,152	0.11%
2022/05/04	4.1	45.36	0	0.00	45.50	4.1	13,127	0.03%
2022/05/03	13.3	45.37	0.1	45.80	45.35	13.2	13,228	0.10%
2022/04/29	7	46.09	0.5	46.40	45.90	6.5	12,942	0.05%
2022/04/28	17.1	45.66	0	0.00	46.10	17.1	12,785	0.13%
2022/04/27	9.6	45.89	7	45.82	45.80	2.6	12,580	0.02%
2022/04/26	40.1	46.16	0	0.00	46.20	40.1	12,312	0.33%
2022/04/25	12	46.24	2	46.10	46.10	10	12,241	0.08%
2022/04/22	17	46.53	1	46.50	46.55	16	12,099	0.13%
2022/04/21	23.1	46.90	0.2	47.15	46.80	22.9	12,074	0.19%
2022/04/20	6	46.44	1.3	46.54	46.60	4.7	12,063	0.04%
2022/04/19	11.3	46.40	4.4	46.28	46.35	6.9	11,970	0.06%
2022/04/18	27.6	46.53	1	46.65	46.50	26.6	11,843	0.22%
2022/04/15	12.6	47.15	13	47.13	47.10	-0.4	11,628	0.00%
2022/04/14	10.3	47.78	2	47.80	47.70	8.3	11,442	0.07%
2022/04/13	8.3	47.88	5.5	48.51	48.00	2.8	11,348	0.02%
2022/04/12	21.3	48.20	7	48.47	48.00	14.3	11,175	0.13%
2022/04/11	1	49.80	10	49.41	49.45	-9	10,764	-0.08%
2022/04/08	1	49.40	5	49.55	49.80	-4	10,837	-0.04%
2022/04/07	1.2	49.62	0	0.00	49.55	1.2	10,806	0.01%
2022/04/06	0	0.00	9	50.04	50.20	-9	10,709	-0.08%
2022/04/01	0.1	49.85	4	49.85	49.75	-3.9	10,657	-0.04%
2022/03/31	0.2	49.85	29	49.99	49.90	-28.8	10,588	-0.27%
2022/03/30	11	49.90	1	49.90	49.85	10	10,436	0.10%
2022/03/29	0.2	49.75	2.3	49.90	49.80	-2.2	10,432	-0.02%
2022/03/28	2	49.65	8	49.31	49.70	-6	10,389	-0.06%
2022/03/25	24	49.69	1	49.70	49.70	23	10,342	0.22%
2022/03/24	4	49.80	6	49.94	49.95	-2	10,385	-0.02%
2022/03/23	5.1	49.65	3.5	49.58	49.65	1.6	10,460	0.02%
2022/03/22	1	49.30	5	49.50	49.70	-4	10,377	-0.04%
2022/03/21	11.8	49.74	17.1	49.59	49.75	-5.3	10,380	-0.05%
2022/03/18	8	48.44	28	48.52	48.95	-20	10,135	-0.20%
2022/03/17	21.1	48.00	2	47.98	48.00	19.1	9,745	0.20%
2022/03/16	7.2	47.77	1	47.95	47.85	6.2	9,630	0.06%
2022/03/15	1	47.45	32.3	47.77	47.95	-31.3	9,597	-0.33%
2022/03/14	5.1	47.60	1	47.40	47.55	4.1	9,592	0.04%
2022/03/11	5.1	47.48	0.4	47.50	47.45	4.7	9,676	0.05%
2022/03/10	23	47.35	14	47.56	47.60	9	9,818	0.09%
2022/03/08	9.6	46.94	10	46.85	46.95	-0.4	10,051	0.00%
2022/03/07	14.2	47.21	2	47.13	47.10	12.2	10,059	0.12%
2022/03/04	8.1	47.62	0	0.00	47.65	8.1	10,340	0.08%
2022/03/03	0.2	47.98	14	47.95	48.05	-13.8	10,465	-0.13%
2022/03/02	0	0.00	0.1	47.85	48.00	-0.1	10,752	0.00%
2022/03/01	1.1	47.70	5.8	47.62	47.80	-4.7	10,862	-0.04%
2022/02/25	11.2	47.09	1	47.30	47.35	10.2	10,955	0.09%
2022/02/24	5	47.31	0	0.00	47.30	5	10,884	0.05%
2022/02/23	2.2	47.65	4	47.75	47.65	-1.8	10,872	-0.02%
2022/02/22	6	47.36	0	0.00	47.70	6	10,974	0.05%
2022/02/21	2.5	47.45	0	0.00	47.60	2.5	10,977	0.02%
2022/02/18	3.9	47.33	1	47.50	47.45	2.9	11,056	0.03%
2022/02/17	1	47.15	4	47.43	47.45	-3	11,143	-0.03%
2022/02/16	4	47.01	2	47.08	47.00	2	11,199	0.02%
2022/02/15	1.2	47.07	0.3	47.15	47.00	0.9	11,255	0.01%
2022/02/14	5.1	47.00	0	0.00	47.15	5.1	11,341	0.04%
2022/02/11	3	47.23	80	47.25	47.55	-77	11,337	-0.68%
2022/02/10	1.5	47.23	6	47.26	47.55	-4.5	11,361	-0.04%
2022/02/09	3	47.00	0	0.00	47.30	3	11,433	0.03%
2022/02/08	2	46.98	0.5	47.20	46.95	1.6	11,535	0.01%
2022/02/07	25.1	46.73	6.5	46.82	47.10	18.6	11,491	0.16%
2022/01/26	17	46.89	6	46.70	46.85	11	11,314	0.10%
2022/01/25	7.2	46.72	0	0.00	46.80	7.2	11,349	0.06%
2022/01/24	2	47.08	0	0.00	47.15	2	11,222	0.02%
2022/01/21	3	47.25	0	0.00	47.40	3	11,339	0.03%
2022/01/19	10	47.60	0	0.00	47.60	10	11,341	0.09%
2022/01/18	11	47.50	2	47.60	47.75	9	11,490	0.08%
2022/01/17	4.2	47.44	1	47.50	47.60	3.2	11,598	0.03%
2022/01/14	4.5	47.63	0	0.00	47.60	4.5	11,605	0.04%
2022/01/13	3	47.60	1	47.45	47.95	2	11,826	0.02%
2022/01/12	22	47.17	0	0.00	47.50	22	12,070	0.18%
2022/01/11	1.2	47.11	1	47.25	47.50	0.2	12,310	0.00%
2022/01/10	13.4	47.07	0	0.00	47.30	13.4	12,274	0.11%
2022/01/07	1	47.25	0	0.00	47.45	1	12,237	0.01%
2022/01/05	9.2	47.11	14	47.15	47.15	-4.8	12,240	-0.04%
2022/01/04	7.1	47.28	0.5	47.61	47.30	6.7	12,299	0.05%
2022/01/03	11	47.57	1.3	48.01	47.45	9.7	12,196	0.08%
2021/12/30	2	48.10	2	48.10	48.00	0	12,155	0.00%
2021/12/29	11	48.10	1	48.15	48.15	10	12,270	0.08%
2021/12/28	1	48.05	1	48.00	48.15	0	12,350	0.00%
2021/12/27	2	47.98	8	48.04	48.10	-6	12,448	-0.05%
2021/12/24	2.3	47.87	6	47.88	47.90	-3.7	12,692	-0.03%
2021/12/23	10	47.61	16.2	47.60	47.70	-6.2	12,853	-0.05%
2021/12/22	1	47.35	0	0.00	47.40	1	12,914	0.01%
2021/12/21	5.1	47.15	0	0.00	47.25	5.1	13,062	0.04%
2021/12/20	10	47.29	0	0.00	47.40	10	13,199	0.08%
2021/12/17	0.7	47.49	4.8	47.39	47.45	-4.1	13,236	-0.03%
2021/12/16	8	46.92	2.6	47.03	46.90	5.4	13,161	0.04%
2021/12/15	0	0.00	6.3	47.01	46.95	-6.3	13,398	-0.05%
2021/12/14	2.4	47.05	10	47.10	47.00	-7.6	13,527	-0.06%
2021/12/13	4	47.21	30.3	47.30	47.10	-26.3	13,762	-0.19%
2021/12/10	3.3	47.32	13.1	47.54	47.30	-9.7	14,011	-0.07%
2021/12/09	5.6	47.42	1	47.35	47.40	4.6	14,718	0.03%
2021/12/08	2.5	47.63	1	47.60	47.70	1.5	15,007	0.01%
2021/12/07	3.1	47.22	0	0.00	47.55	3.1	15,100	0.02%
2021/12/06	7.7	47.12	1	47.25	47.30	6.7	15,059	0.04%
2021/12/03	4.9	46.54	0	0.00	46.40	4.9	15,012	0.03%
2021/12/02	23.2	46.51	0	0.00	46.30	23.2	14,910	0.16%
2021/12/01	14.9	46.48	5	46.10	46.60	9.9	14,885	0.07%
2021/11/30	6.6	46.58	0	0.00	46.00	6.6	14,816	0.04%
2021/11/29	21	46.22	1	46.00	46.50	20	14,386	0.14%
2021/11/26	63	46.63	86	46.56	46.50	-23	14,324	-0.16%
2021/11/25	21.4	47.13	2	47.10	47.15	19.4	14,217	0.14%
2021/11/24	11.4	47.45	11	47.47	47.45	0.4	14,124	0.00%
2021/11/23	1.6	47.85	33	47.75	47.80	-31.4	13,953	-0.22%
2021/11/22	9.1	47.95	0	0.00	47.90	9.1	13,999	0.07%
2021/11/19	36.8	48.06	0	0.00	48.30	36.8	13,936	0.26%
2021/11/18	3.6	48.36	4.2	48.34	48.30	-0.6	13,882	0.00%
2021/11/17	12	48.35	0.1	48.50	48.55	11.9	13,875	0.09%
2021/11/16	5	48.47	5	48.45	48.65	0	13,977	0.00%
2021/11/15	8.4	48.43	12	48.55	48.60	-3.6	14,174	-0.03%
2021/11/12	3.2	48.53	1	48.70	48.70	2.2	14,358	0.02%
2021/11/11	0	0.00	6.2	48.68	48.80	-6.2	14,578	-0.04%
2021/11/10	0.2	48.73	5	48.60	48.70	-4.8	14,843	-0.03%
2021/11/09	5.2	48.59	2	48.83	48.80	3.2	15,088	0.02%
2021/11/08	4	48.76	0	0.00	48.95	4	16,197	0.02%
2021/11/05	20.3	47.93	0	0.00	48.15	20.3	16,989	0.12%
2021/11/04	26.6	48.13	3	48.25	48.10	23.6	17,324	0.14%
2021/11/03	1	48.15	0.1	48.35	48.15	0.9	17,764	0.01%
2021/11/02	5	48.41	9	48.27	48.15	-4	18,197	-0.02%
2021/11/01	6	48.13	30.1	48.13	48.25	-24.1	18,674	-0.13%
2021/10/29	3.6	48.34	0	0.00	48.25	3.6	18,923	0.02%
2021/10/28	3.3	48.61	2	48.58	48.50	1.3	19,472	0.01%
2021/10/27	6.1	48.42	0	0.00	48.35	6.1	19,594	0.03%
2021/10/26	3.4	48.59	3	48.67	48.45	0.4	19,646	0.00%
2021/10/25	10.2	48.31	0	0.00	48.25	10.2	19,726	0.05%
2021/10/22	3.3	48.91	0	0.00	48.80	3.3	20,089	0.02%
2021/10/21	7.6	48.56	6.9	48.65	48.75	0.7	20,240	0.00%
2021/10/20	28.4	48.58	2.3	48.33	48.35	26.1	20,272	0.13%
2021/10/19	17.8	49.12	1.1	49.39	49.10	16.7	20,369	0.08%
2021/10/18	1.3	49.94	3	49.80	49.80	-1.7	20,223	-0.01%
2021/10/15	0	0.00	1	50.10	50.10	-1	20,486	0.00%
2021/10/14	3	49.90	1	49.90	49.90	2	20,492	0.01%
2021/10/13	1	50.50	10	50.30	50.50	-9	20,515	-0.04%
2021/10/12	0	0.00	1	49.85	50.20	-1	20,491	0.00%
2021/10/08	1	50.40	1	50.30	50.40	0	20,467	0.00%
2021/10/07	0	0.00	1	50.30	50.40	-1	20,717	0.00%
2021/10/06	5	49.93	0	0.00	49.90	5	20,940	0.02%
2021/10/05	2	50.05	3	49.80	50.30	-1	21,193	0.00%
2021/10/04	1	50.30	4	50.15	50.00	-3	21,654	-0.01%
2021/10/01	11.6	50.10	3	50.07	50.20	8.6	22,316	0.04%
2021/09/30	0	0.00	56	50.91	51.00	-56	22,380	-0.25%
2021/09/29	19	50.59	0	0.00	50.60	19	22,519	0.08%
2021/09/28	3	50.73	32	51.33	51.00	-29	22,713	-0.13%
2021/09/27	2	50.80	6	51.13	51.10	-4	22,761	-0.02%
2021/09/24	0.3	51.40	133.9	51.40	51.30	-133.6	22,881	-0.58%	大賣/鉅額交易
2021/09/23	0.5	51.20	10.1	51.18	51.20	-9.6	22,886	-0.04%
2021/09/22	6	50.08	2.1	50.01	50.70	3.9	22,838	0.02%
2021/09/17	6.6	51.23	2	51.00	50.70	4.6	22,742	0.02%
2021/09/16	4.1	51.38	64	51.43	51.70	-59.9	22,693	-0.26%
2021/09/15	0.1	51.00	5	51.12	51.20	-4.9	22,526	-0.02%
2021/09/14	51	51.01	9.2	51.50	51.40	41.8	22,421	0.19%
2021/09/13	43.5	49.96	16.6	49.53	50.10	26.9	21,802	0.12%
2021/09/10	0.5	48.37	0	0.00	49.00	0.5	21,700	0.00%
2021/09/09	3	48.02	4	47.95	48.20	-1	21,833	0.00%
2021/09/08	7.5	48.51	1	48.30	48.55	6.5	21,908	0.03%
2021/09/07	1	48.80	2	48.90	48.75	-1	21,992	0.00%
2021/09/06	10.1	48.67	7.6	48.86	48.80	2.5	22,010	0.01%
2021/09/03	0.3	48.10	0.9	48.29	48.50	-0.6	21,935	0.00%
2021/09/02	1.4	47.86	1	47.90	47.90	0.4	21,889	0.00%
2021/09/01	6.4	48.12	5	48.10	48.40	1.4	21,952	0.01%
2021/08/31	11.3	47.51	0.1	47.60	48.45	11.2	21,850	0.05%
2021/08/30	2	47.23	0	0.00	47.60	2	21,749	0.01%
2021/08/27	2.3	47.32	0	0.00	47.45	2.3	21,802	0.01%
2021/08/26	4.1	46.80	0	0.00	46.95	4.1	22,042	0.02%
2021/08/25	0.1	47.20	0	0.00	47.20	0.1	22,198	0.00%
2021/08/24	14.1	46.74	1.3	46.68	46.75	12.8	22,216	0.06%
2021/08/23	9.3	46.75	3	46.77	46.80	6.3	22,436	0.03%
2021/08/20	7	46.04	88.4	46.20	46.15	-81.4	22,539	-0.36%
2021/08/19	11.6	46.32	0.8	46.38	46.20	10.9	22,907	0.05%
2021/08/18	8.1	46.75	6	46.89	47.25	2.1	22,789	0.01%
2021/08/17	11.4	47.57	2	47.43	47.30	9.4	22,621	0.04%
2021/08/16	17	48.21	0.1	48.10	47.95	16.9	22,465	0.08%
2021/08/13	8	48.31	10	48.45	48.40	-2	22,509	-0.01%
2021/08/12	64.6	46.97	7	47.24	47.60	57.6	22,621	0.25%
2021/08/11	32	51.09	173.1	51.01	51.10	-141.1	21,868	-0.65%	大賣/鉅額交易
2021/08/10	27.9	51.86	16	51.95	51.90	11.9	21,421	0.06%
2021/08/09	23.2	52.11	50.5	52.00	52.40	-27.3	21,726	-0.13%
2021/08/06	4	52.68	1	52.80	52.90	3	21,805	0.01%
2021/08/05	73.7	52.98	1.3	52.82	52.70	72.4	22,168	0.33%
2021/08/04	33.5	53.86	21	53.74	53.80	12.5	23,135	0.05%
2021/08/03	4.3	53.55	8	53.63	53.90	-3.7	23,671	-0.02%
2021/08/02	1	52.60	2	52.60	52.80	-1	23,444	0.00%
2021/07/30	2	52.60	9	52.60	52.60	-7	23,936	-0.03%
2021/07/29	11	52.76	2	52.20	52.90	9	24,450	0.04%
2021/07/28	27.1	52.28	53	52.40	52.40	-25.9	24,837	-0.10%
2021/07/27	3.1	52.87	0	0.00	53.00	3.1	25,536	0.01%
2021/07/26	175	53.24	23	53.39	53.20	152	26,205	0.58%	大買/鉅額交易
2021/07/23	10.6	52.92	51	52.61	53.00	-40.4	26,532	-0.15%
2021/07/22	2	52.10	2	52.10	52.10	0	26,663	0.00%
2021/07/21	2.6	51.89	11	52.05	51.80	-8.4	27,077	-0.03%
2021/07/20	13	51.60	7	51.70	51.70	6	27,984	0.02%
2021/07/19	4	51.45	2.4	51.61	52.00	1.7	29,485	0.01%
2021/07/16	5.1	51.40	2	51.45	51.50	3.1	32,699	0.01%
2021/07/15	0	0.00	4	51.48	51.60	-4	34,817	-0.01%
2021/07/14	8.1	51.40	8	51.43	51.50	0.1	36,177	0.00%
2021/07/13	1.8	52.06	99.1	52.04	51.90	-97.3	36,859	-0.26%
2021/07/12	23	52.00	3.2	52.01	52.20	19.8	37,265	0.05%
2021/07/09	8.7	52.15	7.1	52.39	52.00	1.6	37,473	0.00%
2021/07/08	31.2	52.44	35	52.61	52.80	-3.8	37,291	-0.01%
2021/07/07	69.4	51.07	3	51.17	51.30	66.4	36,928	0.18%
2021/07/06	39.3	50.95	4	51.03	51.20	35.3	36,823	0.10%
2021/07/05	79.4	50.69	4.3	50.73	50.60	75.1	36,751	0.20%
2021/07/02	36.8	50.53	5	50.60	50.50	31.8	36,605	0.09%
2021/07/01	26.1	50.70	0	0.00	50.60	26.1	36,533	0.07%
2021/06/30	23.1	51.04	2	51.00	51.00	21.1	36,744	0.06%
2021/06/29	4	51.10	3.6	51.05	51.20	0.4	36,788	0.00%
2021/06/28	17	51.12	1	51.20	51.10	16	36,966	0.04%
2021/06/25	2	51.00	6	51.18	51.00	-4	36,992	-0.01%
2021/06/24	1	51.00	0	0.00	51.10	1	37,241	0.00%
2021/06/23	19	50.69	3	50.60	51.00	16	37,676	0.04%
2021/06/22	4	50.95	12.6	51.06	50.90	-8.6	37,792	-0.02%
2021/06/21	36.1	50.66	4	50.73	50.70	32.1	37,889	0.08%
2021/06/18	47.4	51.02	0	0.00	51.00	47.4	38,189	0.12%
2021/06/17	12.2	51.50	1	51.70	51.50	11.2	39,486	0.03%
2021/06/16	4.2	51.41	4	51.70	51.90	0.2	39,623	0.00%
2021/06/15	18	51.11	1	51.10	51.30	17	39,581	0.04%
2021/06/11	17.1	51.39	4	51.35	51.40	13.1	39,636	0.03%
2021/06/09	2.1	50.91	2.1	51.01	51.30	0	39,925	0.00%
2021/06/08	60.1	51.17	0	0.00	51.40	60.1	40,039	0.15%
2021/06/07	44	51.53	1	51.60	51.50	43	40,264	0.11%
2021/06/04	28	51.84	2.5	51.80	51.90	25.5	40,452	0.06%
2021/06/03	16.6	51.86	19	52.23	52.30	-2.4	40,659	-0.01%
2021/06/02	6	51.53	8	51.80	52.00	-2	40,510	0.00%
2021/06/01	20.5	51.41	7.1	51.46	51.50	13.4	40,290	0.03%
2021/05/31	5.6	51.10	9	51.42	51.60	-3.5	40,457	-0.01%
2021/05/28	6.6	50.33	7.2	50.56	50.60	-0.6	40,331	0.00%
2021/05/27	7.8	50.01	2	50.10	50.30	5.8	40,411	0.01%
2021/05/26	5.1	51.02	7	50.79	50.70	-1.9	40,254	0.00%
2021/05/25	7	51.11	0.6	51.32	51.10	6.4	40,193	0.02%
2021/05/24	2.3	51.01	3	51.27	51.30	-0.7	40,233	0.00%
2021/05/21	2	50.95	0.1	51.30	51.20	2	40,408	0.00%
2021/05/20	3	50.86	17	50.57	50.80	-14	40,310	-0.03%
2021/05/19	7.2	49.92	29	50.49	50.50	-21.8	40,085	-0.05%
2021/05/18	64	49.60	28	49.73	50.00	36	39,915	0.09%
2021/05/17	12.6	48.06	10	48.09	47.90	2.6	39,776	0.01%
2021/05/14	12.2	49.85	15.4	49.89	49.60	-3.3	39,121	-0.01%
2021/05/13	24.6	48.46	31	48.91	49.20	-6.5	38,782	-0.02%
2021/05/12	46.8	49.87	53.4	49.36	49.60	-6.7	38,261	-0.02%
2021/05/11	13.2	52.24	18.1	52.00	51.60	-4.9	36,972	-0.01%
2021/05/10	37	52.76	16	52.52	52.90	21	36,241	0.06%
2021/05/07	18.1	52.01	69.1	52.03	52.30	-51	36,059	-0.14%
2021/05/06	17	52.11	223	51.26	53.00	-206	35,706	-0.58%	大賣/鉅額交易
2021/05/05	21.3	50.94	9.1	51.02	50.80	12.2	35,241	0.03%
2021/05/04	117.6	50.20	74.8	50.42	50.20	42.8	35,127	0.12%	大買/
2021/05/03	86.6	51.43	25.1	51.32	51.20	61.5	34,169	0.18%
2021/04/29	33.2	52.32	49	52.41	52.10	-15.8	33,664	-0.05%
2021/04/28	9.2	52.57	132	52.54	53.20	-122.8	33,224	-0.37%	大賣/鉅額交易
2021/04/27	43.5	52.67	4	52.60	52.70	39.5	33,106	0.12%
2021/04/26	66.3	53.30	15	53.19	53.10	51.3	32,617	0.16%
2021/04/23	58.6	52.50	19.2	52.65	53.00	39.4	31,717	0.12%
2021/04/22	137.6	56.54	110.4	56.74	54.10	27.2	30,558	0.09%	大買/大賣/
2021/04/21	68.5	54.42	46.7	54.89	55.70	21.8	27,491	0.08%
2021/04/20	81.6	52.38	28.3	52.15	52.00	53.3	25,459	0.21%
2021/04/19	36	50.03	3.5	49.94	50.40	32.5	24,106	0.13%
2021/04/16	5	48.73	18.8	48.22	49.00	-13.8	23,301	-0.06%
2021/04/15	209	47.90	8	47.98	47.90	201	22,795	0.88%	大買/鉅額交易
2021/04/14	32.9	47.21	8	46.69	47.00	24.9	22,494	0.11%
2021/04/13	1.9	47.24	23	47.03	47.20	-21.2	22,362	-0.09%
2021/04/12	47	46.77	36	46.80	46.85	11	22,111	0.05%
2021/04/09	7.2	46.78	3	47.00	46.70	4.2	22,041	0.02%
2021/04/08	9.1	46.81	14.1	46.81	46.90	-5	21,910	-0.02%
2021/04/07	18	46.79	2	46.80	46.80	16	21,820	0.07%
2021/04/06	15.3	46.79	7	46.75	46.85	8.3	21,761	0.04%
2021/04/01	6	46.75	0	0.00	46.70	6	21,372	0.03%
2021/03/31	3.1	46.71	56	46.71	46.80	-52.9	21,256	-0.25%
2021/03/30	5	46.33	2.4	46.38	46.55	2.6	21,044	0.01%
2021/03/29	12	46.36	1	46.50	46.50	11	20,945	0.05%
2021/03/26	16.6	46.15	62.2	46.12	46.15	-45.7	20,680	-0.22%
2021/03/25	3.9	45.50	8	45.52	45.55	-4.2	20,287	-0.02%
2021/03/24	20.1	45.58	5.1	45.55	45.55	15	20,110	0.07%
2021/03/23	36	45.85	20	45.75	45.70	16	19,996	0.08%
2021/03/22	124	45.85	112.6	45.86	45.80	11.4	19,589	0.06%	大買/大賣/
2021/03/19	7	42.68	0	0.00	42.70	7	18,122	0.04%
2021/03/18	4	43.01	4	43.11	43.10	0	17,888	0.00%
2021/03/17	6	42.82	32	42.92	42.85	-26	17,899	-0.15%
2021/03/16	31	42.44	1.1	42.56	42.60	29.9	17,904	0.17%
2021/03/15	16.8	42.48	32.5	42.51	42.35	-15.7	17,936	-0.09%
2021/03/12	15.5	42.66	38	42.72	42.70	-22.5	17,781	-0.13%
2021/03/11	25	42.94	1	43.10	42.85	24	17,666	0.14%
2021/03/10	20	43.00	3	43.02	43.00	17	17,600	0.10%
2021/03/09	12	43.09	17.1	43.10	43.40	-5.1	17,714	-0.03%
2021/03/08	2	42.63	1	42.70	42.65	1	17,513	0.01%
2021/03/05	1	42.45	9	42.30	42.50	-8	17,433	-0.05%
2021/03/04	14	42.34	0	0.00	42.50	14	17,847	0.08%
2021/03/03	2	42.50	0	0.00	42.55	2	17,835	0.01%
2021/03/02	3	42.30	1	42.40	42.10	2	17,744	0.01%
2021/02/26	23	42.23	8.1	42.50	42.00	14.9	17,589	0.08%
2021/02/25	1	42.70	20	42.75	42.90	-19	17,255	-0.11%
2021/02/24	7	42.54	33	42.70	42.55	-26	17,267	-0.15%
2021/02/23	4	42.30	21	42.29	42.45	-17	17,237	-0.10%
2021/02/22	2	41.63	1	41.90	41.80	1	17,008	0.01%
2021/02/19	7	41.23	0.1	41.35	41.60	6.9	16,970	0.04%
2021/02/18	19	41.50	0	0.00	41.35	19	16,894	0.11%
2021/02/17	8.4	41.03	1	41.15	41.25	7.4	16,801	0.04%
2021/02/05	1	40.65	5	40.70	40.85	-4	16,576	-0.02%
2021/02/04	6	40.47	3	40.50	40.40	3	16,647	0.02%
2021/02/03	75	40.55	0	0.00	40.55	75	17,019	0.44%
2021/02/02	7	40.90	0	0.00	40.75	7	16,937	0.04%
2021/02/01	7.5	40.68	1.1	40.66	40.80	6.4	16,812	0.04%
2021/01/29	24	40.27	0	0.00	40.15	24	16,789	0.14%
2021/01/28	13.1	40.29	0	0.00	40.25	13.1	16,597	0.08%
2021/01/27	13.3	40.38	0	0.00	40.35	13.3	16,362	0.08%
2021/01/26	20.1	40.43	0	0.00	40.35	20.1	16,223	0.12%
2021/01/25	7	40.83	1	40.90	40.90	6	15,710	0.04%
2021/01/22	18.1	40.59	25.5	40.56	40.60	-7.4	15,509	-0.05%
2021/01/21	16	40.93	0	0.00	40.80	16	15,191	0.11%
2021/01/20	64.2	41.09	2	40.98	40.95	62.2	15,029	0.41%
2021/01/19	6.4	41.86	0	0.00	41.75	6.4	14,598	0.04%
2021/01/18	34.6	41.57	1.8	41.67	41.60	32.8	14,547	0.23%
2021/01/15	31	42.22	6	42.08	41.95	25	14,248	0.18%
2021/01/14	16	42.55	8	42.56	42.55	8	13,868	0.06%
2021/01/13	4	42.70	0	0.00	42.70	4	13,709	0.03%
2021/01/12	9	42.86	9	42.74	42.70	0	13,599	0.00%
2021/01/11	3.2	42.83	11.8	42.90	43.10	-8.6	13,516	-0.06%
2021/01/08	1	42.95	26	42.94	42.95	-25	13,435	-0.19%
2021/01/07	6	42.86	3	43.05	42.85	3	13,366	0.02%
2021/01/06	1	42.80	2	43.13	42.95	-1	13,172	-0.01%
2021/01/05	2	43.08	0	0.00	43.10	2	13,036	0.02%
2021/01/04	7	43.31	7.4	43.33	43.20	-0.4	12,974	0.00%
2020/12/31	1	43.40	1	43.60	43.20	0	12,933	0.00%
2020/12/30	10	42.86	56	43.16	43.25	-46	12,962	-0.35%
2020/12/29	6.2	42.90	2	43.05	43.00	4.2	12,916	0.03%
2020/12/28	3	42.97	0.5	42.95	43.00	2.5	12,907	0.02%
2020/12/25	2	42.85	9	43.00	42.80	-7	12,961	-0.05%
2020/12/23	17	42.71	1	42.80	42.80	16	13,075	0.12%
2020/12/22	2	43.20	0	0.00	42.95	2	13,149	0.02%
2020/12/21	3	43.37	15.2	43.38	43.50	-12.2	13,438	-0.09%
2020/12/17	10	42.71	0.1	42.90	42.65	9.9	13,865	0.07%
2020/12/16	1	42.75	0	0.00	43.05	1	13,782	0.01%
2020/12/15	6	42.62	0	0.00	42.50	6	13,764	0.04%
2020/12/14	11	42.79	5	42.80	42.80	6	13,726	0.04%
2020/12/11	10	43.02	14	43.19	42.90	-4	13,816	-0.03%
2020/12/10	8	43.21	3	43.27	43.25	5	13,749	0.04%
2020/12/09	1	43.55	7.3	43.51	43.35	-6.3	13,778	-0.05%
2020/12/08	1	43.20	9	43.35	43.60	-8	13,772	-0.06%
2020/12/07	3	43.45	1	43.55	43.55	2	13,759	0.01%
2020/12/04	5	43.55	2.3	43.72	43.65	2.7	13,838	0.02%
2020/12/03	6	43.67	4	43.81	43.50	2	13,761	0.01%
2020/12/02	6	43.11	0.1	43.10	43.20	6	13,481	0.04%
2020/12/01	3	42.77	0	0.00	43.15	3	13,676	0.02%
2020/11/30	2	43.40	4	43.51	42.90	-2	13,906	-0.01%
2020/11/27	12	43.11	3	43.18	43.30	9	13,694	0.07%
2020/11/26	4	42.79	0	0.00	42.95	4	13,620	0.03%
2020/11/25	2	42.85	1	43.00	42.60	1	13,772	0.01%
2020/11/24	21	43.00	16	43.00	42.75	5	13,849	0.04%
2020/11/23	8	43.00	5	42.98	43.00	3	13,800	0.02%
2020/11/20	4	42.64	0	0.00	42.70	4	13,790	0.03%
2020/11/19	0	0.00	1	42.90	42.90	-1	13,775	-0.01%
2020/11/18	3	42.68	6	42.80	42.70	-3	13,816	-0.02%
2020/11/17	1	42.45	0	0.00	42.75	1	13,854	0.01%
2020/11/16	5	42.36	11	42.50	42.35	-6	14,202	-0.04%
2020/11/13	15.3	42.40	2	42.28	42.25	13.3	14,467	0.09%
2020/11/12	7	42.46	9	42.51	42.40	-2	14,811	-0.01%
2020/11/11	17	42.13	5	42.53	42.65	12	14,831	0.08%
2020/11/10	0	0.00	1	41.45	41.55	-1	14,766	-0.01%
2020/11/09	0.9	41.20	4	41.15	41.15	-3.1	14,981	-0.02%
2020/11/06	0	0.00	1	40.80	40.85	-1	16,178	-0.01%
2020/11/05	2	40.95	0	0.00	41.05	2	16,546	0.01%
2020/11/04	1	40.80	1	40.85	40.90	0	16,842	0.00%
2020/11/03	1	40.80	0	0.00	40.95	1	17,212	0.01%
2020/11/02	1	40.60	2	40.55	40.60	-1	17,662	-0.01%
2020/10/30	1	40.35	1	40.50	40.55	0	18,262	0.00%
2020/10/29	6	40.37	1	40.55	40.35	5	18,465	0.03%
2020/10/27	2	40.45	0	0.00	40.50	2	18,592	0.01%
2020/10/26	4	40.55	9.4	40.56	40.50	-5.4	18,606	-0.03%
2020/10/23	10	40.68	0	0.00	40.65	10	18,750	0.05%
2020/10/22	2	40.48	0	0.00	41.00	2	18,943	0.01%
2020/10/21	0	0.00	2	40.45	40.30	-2	19,040	-0.01%
2020/10/20	6	40.39	0.5	40.50	40.35	5.5	19,061	0.03%
2020/10/19	8.1	40.63	10	40.45	40.45	-1.9	19,122	-0.01%
2020/10/16	3	40.32	0	0.00	40.30	3	19,278	0.02%
2020/10/15	3	40.28	61.1	40.35	40.30	-58.1	19,671	-0.30%
2020/10/14	7	40.64	0	0.00	40.50	7	19,700	0.04%
2020/10/13	1	40.35	0	0.00	40.50	1	19,784	0.01%
2020/10/12	1	41.00	19	40.99	40.95	-18	20,214	-0.09%
2020/10/08	5	41.00	0	0.00	41.15	5	20,431	0.02%
2020/10/07	7	41.09	0	0.00	41.15	7	20,445	0.03%
2020/10/06	0	0.00	1	41.25	41.40	-1	20,441	0.00%
2020/10/05	10	41.06	1	41.05	41.00	9	20,601	0.04%
2020/09/29	5	41.10	4	41.23	41.20	1	20,975	0.00%
2020/09/28	3	40.75	0	0.00	40.95	3	21,043	0.01%
2020/09/25	2	40.60	1	40.60	40.55	1	21,224	0.00%
2020/09/24	12.3	40.19	3	40.17	40.05	9.3	21,293	0.04%
2020/09/23	31	41.10	2	41.35	41.00	29	21,057	0.14%
2020/09/22	3	41.83	2	41.83	41.80	1	20,759	0.00%
2020/09/21	31	42.30	0	0.00	42.25	31	20,638	0.15%
2020/09/18	1	42.55	0	0.00	42.50	1	20,706	0.00%
2020/09/17	0	0.00	5.1	42.90	42.55	-5.1	20,727	-0.02%
2020/09/16	0.3	42.90	8	42.85	42.85	-7.8	20,772	-0.04%
2020/09/15	3	42.95	0	0.00	42.70	3	20,736	0.01%
2020/09/11	2.1	42.21	2	42.20	42.30	0.1	20,893	0.00%
2020/09/10	7	42.24	1	42.45	42.45	6	20,933	0.03%
2020/09/09	5	42.20	0	0.00	42.55	5	20,892	0.02%
2020/09/08	3	42.75	2	42.75	42.70	1	20,918	0.00%
2020/09/07	9	42.49	0	0.00	42.70	9	21,054	0.04%
2020/09/04	40	42.22	0	0.00	42.20	40	21,101	0.19%
2020/09/03	4	42.66	0	0.00	42.70	4	21,075	0.02%
2020/09/02	17	42.56	2	42.30	42.65	15	20,913	0.07%
2020/09/01	7	42.69	0	0.00	42.75	7	20,813	0.03%
2020/08/31	18	43.05	6	43.60	42.90	12	20,717	0.06%
2020/08/28	8	43.37	1	43.90	43.50	7	20,610	0.03%
2020/08/27	1	43.85	1.1	43.86	43.85	-0.1	20,645	0.00%
2020/08/26	18	43.92	0	0.00	44.10	18	20,707	0.09%
2020/08/25	1	44.10	2	44.20	44.10	-1	20,673	0.00%
2020/08/24	14	44.03	11	44.07	44.05	3	21,049	0.01%
2020/08/21	50	44.20	51	44.14	44.25	-1	21,056	0.00%
2020/08/20	18	43.75	13	43.88	43.50	5	20,862	0.02%
2020/08/19	11	44.32	3	44.60	44.35	8	20,547	0.04%
2020/08/18	9	44.03	3	43.95	44.00	6	20,240	0.03%
2020/08/17	49	43.43	13	43.57	43.35	36	19,928	0.18%
2020/08/14	16	42.61	1	41.60	42.85	15	19,825	0.08%
2020/08/13	24	41.09	1	41.35	41.20	23	19,407	0.12%
2020/08/12	53	41.10	0	0.00	41.00	53	19,247	0.28%
2020/08/11	4.5	46.56	0	0.00	46.50	4.5	18,034	0.03%
2020/08/10	2	46.60	23	46.60	46.60	-21	17,645	-0.12%
2020/08/07	5	46.95	1	47.25	47.10	4	17,455	0.02%
2020/08/06	1	47.10	0	0.00	47.15	1	17,219	0.01%
2020/08/05	2.8	46.49	8	46.35	46.45	-5.2	16,833	-0.03%
2020/08/04	1.4	45.48	1	45.15	45.40	0.4	16,369	0.00%
2020/08/03	2	44.90	10	44.85	44.95	-8	16,214	-0.05%
2020/07/29	4	45.13	0	0.00	45.05	4	16,204	0.02%
2020/07/28	0.1	44.50	0	0.00	44.50	0.1	16,213	0.00%
2020/07/27	5.5	44.72	10	44.69	44.60	-4.6	16,216	-0.03%
2020/07/24	4.1	45.10	0	0.00	45.00	4.1	16,217	0.03%
2020/07/23	0.7	45.45	0	0.00	45.60	0.7	16,183	0.00%
2020/07/22	9.1	45.37	0	0.00	45.50	9.1	16,181	0.06%
2020/07/20	0	0.00	6	45.10	45.10	-6	15,811	-0.04%
2020/07/17	0	0.00	2	44.90	44.80	-2	15,774	-0.01%
2020/07/16	5.1	44.45	3	44.50	44.50	2.1	15,824	0.01%
2020/07/15	1	45.45	6	45.46	45.60	-5	15,384	-0.03%
2020/07/13	2	45.00	4	45.00	45.20	-2	15,199	-0.01%
2020/07/10	3	45.00	13	45.00	44.95	-10	15,301	-0.07%
2020/07/09	2	45.38	7	45.44	45.30	-5	15,268	-0.03%
2020/07/08	0	0.00	17	44.96	45.15	-17	15,002	-0.11%
2020/07/07	0	0.00	6	44.28	44.50	-6	14,733	-0.04%
2020/07/06	0	0.00	2	44.28	44.40	-2	14,649	-0.01%
2020/07/03	3	43.88	8	43.93	43.95	-5	14,624	-0.03%
2020/07/01	5	42.90	0	0.00	43.10	5	14,481	0.03%
2020/06/30	1	42.85	0	0.00	42.75	1	14,409	0.01%
2020/06/29	3	42.65	0	0.00	42.65	3	14,485	0.02%
2020/06/24	1	42.80	0	0.00	42.85	1	14,456	0.01%
2020/06/23	2	42.73	0	0.00	42.70	2	14,452	0.01%
2020/06/22	1	42.90	1	42.95	42.90	0	14,506	0.00%
2020/06/19	5	42.57	0	0.00	42.55	5	14,595	0.03%
2020/06/18	2	42.70	0	0.00	42.70	2	14,575	0.01%
2020/06/17	5	42.67	0	0.00	42.85	5	14,913	0.03%
2020/06/16	13	42.81	0	0.00	42.85	13	15,214	0.09%
2020/06/15	10	42.69	3	42.55	42.50	7	15,627	0.04%
2020/06/12	7	42.69	10	42.60	42.90	-3	15,929	-0.02%
2020/06/11	14	43.69	0	0.00	43.30	14	16,268	0.09%
2020/06/10	1	43.95	6	43.96	44.00	-5	16,336	-0.03%
2020/06/09	6.7	43.80	0	0.00	43.90	6.7	16,626	0.04%
2020/06/08	2	43.60	0	0.00	43.95	2	16,884	0.01%
2020/06/05	4	43.50	2	43.65	43.65	2	16,879	0.01%
2020/06/03	0	0.00	2.1	43.62	43.65	-2.1	17,164	-0.01%
2020/06/02	3	43.20	14	43.23	43.30	-11	17,071	-0.06%
2020/05/29	3	42.33	5	42.60	42.55	-2	16,970	-0.01%
2020/05/28	11	42.52	0	0.00	42.35	11	16,591	0.07%
2020/05/26	0.1	43.00	1	42.90	43.00	-0.9	16,717	-0.01%
2020/05/25	5	42.35	0	0.00	42.65	5	16,826	0.03%
2020/05/22	17	42.80	0	0.00	42.65	17	16,923	0.10%
2020/05/21	2	43.05	1	43.10	43.00	1	16,923	0.01%
2020/05/20	6	43.05	0	0.00	42.90	6	16,891	0.04%
2020/05/18	2	42.00	1	42.15	42.35	1	16,725	0.01%
2020/05/15	6	42.31	0	0.00	42.30	6	16,700	0.04%
2020/05/14	3.1	42.35	0	0.00	42.60	3.1	16,720	0.02%
2020/05/13	7	42.53	0	0.00	42.90	7	16,615	0.04%
2020/05/12	2	42.85	0	0.00	42.95	2	16,648	0.01%
2020/05/11	0	0.00	2	43.20	43.15	-2	16,683	-0.01%
2020/05/08	6	42.95	0	0.00	43.00	6	16,728	0.04%
2020/05/07	0	0.00	3	42.83	42.70	-3	16,749	-0.02%
2020/05/05	2	42.68	3	42.82	42.85	-1	16,875	-0.01%
2020/05/04	7	42.33	0	0.00	42.20	7	16,886	0.04%
2020/04/30	0	0.00	13	42.93	43.20	-13	16,928	-0.08%
2020/04/29	0	0.00	6	42.44	42.55	-6	16,995	-0.04%
2020/04/28	2	42.05	0	0.00	42.25	2	17,208	0.01%
2020/04/27	3	42.08	0	0.00	42.00	3	18,115	0.02%
2020/04/24	1	41.95	20	42.05	42.00	-19	18,025	-0.11%
2020/04/22	3	41.50	1	41.50	41.60	2	17,994	0.01%
2020/04/21	0	0.00	10	41.71	41.80	-10	18,175	-0.06%
2020/04/20	2	42.35	3	42.32	42.35	-1	18,223	-0.01%
2020/04/17	6.1	42.00	3	42.28	42.00	3.1	18,450	0.02%
2020/04/16	2	42.00	3	42.03	41.85	-1	18,435	-0.01%
2020/04/15	0	0.00	3	41.93	41.80	-3	18,514	-0.02%
2020/04/14	0	0.00	14	41.27	41.65	-14	18,414	-0.08%
2020/04/10	0	0.00	8	40.91	41.00	-8	18,530	-0.04%
2020/04/09	3	40.65	3	40.60	40.55	0	18,714	0.00%
2020/04/08	4	40.68	9	40.81	41.00	-5	18,786	-0.03%
2020/04/07	0	0.00	4	39.76	39.95	-4	18,599	-0.02%
2020/04/06	4	39.05	0	0.00	39.05	4	18,657	0.02%
2020/04/01	15	39.16	0	0.00	39.00	15	18,611	0.08%
2020/03/30	1	38.85	3	38.05	39.15	-2	18,316	-0.01%
2020/03/27	3	38.98	7.2	38.98	38.95	-4.2	18,246	-0.02%
2020/03/26	1	38.70	16	39.09	38.60	-15	18,248	-0.08%
2020/03/25	2	39.25	2.1	39.11	38.80	-0.1	18,249	0.00%
2020/03/24	3	38.32	7	38.24	38.25	-4	18,117	-0.02%
2020/03/23	2	35.68	0	0.00	36.10	2	17,961	0.01%
2020/03/20	4.2	35.64	7	36.10	36.95	-2.8	17,655	-0.02%
2020/03/19	8.1	33.96	15	34.10	33.60	-6.9	17,337	-0.04%
2020/03/18	20	36.49	162	36.84	36.00	-142	17,069	-0.83%	大賣/鉅額交易
2020/03/17	151	37.69	51	37.59	37.60	100	16,688	0.60%	大買/
2020/03/16	2	39.65	0	0.00	38.85	2	16,138	0.01%
2020/03/13	2	38.98	11.2	39.89	40.25	-9.2	15,911	-0.06%
2020/03/12	3	40.98	9	40.90	40.75	-6	15,439	-0.04%
2020/03/11	0	0.00	5	42.05	41.80	-5	15,048	-0.03%
2020/03/10	8	41.63	9	41.54	41.60	-1	14,955	-0.01%
2020/03/09	9	42.00	0	0.00	41.85	9	14,818	0.06%
2020/03/06	1	42.80	0	0.00	42.85	1	14,613	0.01%
2020/03/05	1	43.10	1	43.15	43.30	0	14,608	0.00%
2020/03/04	4.1	42.81	2	42.75	42.85	2.1	14,772	0.01%
2020/03/03	2.1	42.65	8	42.73	42.65	-5.9	14,783	-0.04%
2020/03/02	3	41.70	8	42.29	42.25	-5	14,678	-0.03%
2020/02/27	1.1	42.16	19	42.30	42.25	-17.9	14,824	-0.12%
2020/02/26	1	42.15	1	42.50	42.20	0	14,772	0.00%
2020/02/25	0	0.00	50.9	42.50	42.70	-50.9	14,628	-0.35%
2020/02/24	21	43.00	0	0.00	43.00	21	14,574	0.14%
2020/02/21	30.2	43.14	1	43.30	43.25	29.2	14,887	0.20%
2020/02/20	0	0.00	2	43.65	43.15	-2	15,079	-0.01%
2020/02/19	0	0.00	3	43.40	43.40	-3	15,251	-0.02%
2020/02/18	0	0.00	2	43.10	43.05	-2	15,442	-0.01%
2020/02/17	0.1	43.00	0	0.00	43.00	0.1	15,522	0.00%
2020/02/14	0	0.00	1	43.30	43.20	-1	15,690	-0.01%
2020/02/13	1.1	43.09	0	0.00	43.15	1.1	15,652	0.01%
2020/02/12	1	42.80	7	42.84	42.80	-6	15,560	-0.04%
2020/02/11	0	0.00	5	42.80	42.60	-5	15,533	-0.03%
2020/02/10	1	42.50	9	42.03	42.40	-8	15,477	-0.05%
2020/02/07	3	42.55	7.5	42.50	42.50	-4.5	15,428	-0.03%
2020/02/06	2	42.98	10	43.04	43.00	-8	15,478	-0.05%
2020/02/05	5	42.50	7.4	42.49	42.35	-2.4	15,557	-0.02%
2020/02/04	3	42.28	3	42.50	42.40	0	15,460	0.00%
2020/02/03	4	41.48	109	40.51	41.55	-105	15,348	-0.68%	大賣/鉅額交易
2020/01/31	7	42.39	4	41.93	42.05	3	15,299	0.02%
2020/01/30	32	42.65	43	42.51	41.85	-11	15,164	-0.07%
2020/01/20	1	44.90	0	0.00	44.95	1	14,282	0.01%
2020/01/17	4.1	44.75	3	44.90	44.90	1.1	14,487	0.01%
2020/01/16	3	44.67	2.1	44.84	44.75	0.9	14,575	0.01%
2020/01/14	0	0.00	5	44.45	44.55	-5	14,537	-0.03%
2020/01/13	0.6	44.05	32	44.25	44.25	-31.4	14,595	-0.22%
2020/01/09	0	0.00	1	43.40	43.45	-1	15,008	-0.01%
2020/01/08	0	0.00	3	43.37	43.40	-3	14,943	-0.02%
2020/01/07	0	0.00	2	43.40	43.60	-2	14,877	-0.01%
2020/01/06	50	43.50	0	0.00	43.45	50	14,973	0.33%
2020/01/03	50	44.10	21	43.94	43.95	29	14,911	0.19%
2020/01/02	1	44.10	2	44.00	44.10	-1	14,838	-0.01%
2019/12/31	0	0.00	2	43.65	43.70	-2	14,647	-0.01%
2019/12/30	31	43.83	8	43.75	43.65	23	14,673	0.16%
2019/12/27	7	43.09	0.4	43.05	43.25	6.6	14,540	0.05%
2019/12/25	0	0.00	2	42.95	43.10	-2	14,801	-0.01%
2019/12/24	1	43.15	26.8	43.20	43.15	-25.8	14,907	-0.17%
2019/12/23	2	43.25	3	43.12	43.25	-1	14,952	-0.01%
2019/12/20	0.2	42.85	3	42.92	42.95	-2.8	14,978	-0.02%
2019/12/19	10	42.85	0.1	42.85	43.00	9.9	14,997	0.07%
2019/12/18	2	43.00	3	42.93	43.00	-1	15,064	-0.01%
2019/12/17	4	42.79	3	42.78	42.95	1	15,039	0.01%
2019/12/16	3	42.83	10	42.80	42.80	-7	14,936	-0.05%
2019/12/13	2	42.55	3	42.58	42.55	-1	14,945	-0.01%
2019/12/12	1	42.30	3	42.35	42.30	-2	14,920	-0.01%
2019/12/11	0	0.00	1	42.25	42.15	-1	14,985	-0.01%
2019/12/10	0	0.00	1	42.10	42.10	-1	15,068	-0.01%
2019/12/09	5	41.99	0	0.00	42.05	5	15,165	0.03%
2019/12/06	2	41.80	0	0.00	41.75	2	15,175	0.01%
2019/12/05	5	41.73	0	0.00	41.65	5	15,354	0.03%
2019/12/04	2	41.85	1	41.55	41.75	1	15,645	0.01%
2019/12/03	2	41.60	9	41.66	41.85	-7	15,733	-0.04%
2019/12/02	3	41.35	2	41.38	41.35	1	15,733	0.01%
2019/11/29	14	41.64	3	41.50	41.40	11	15,719	0.07%
2019/11/28	2	41.98	6	41.97	42.00	-4	15,662	-0.03%
2019/11/26	4	42.00	4	42.05	41.80	0	15,863	0.00%
2019/11/25	1	42.00	0	0.00	41.95	1	15,528	0.01%
2019/11/22	10	42.07	5	42.40	42.10	5	15,556	0.03%
2019/11/21	1	42.00	0	0.00	42.35	1	15,639	0.01%
2019/11/20	8	42.43	20	42.60	42.65	-12	15,535	-0.08%
2019/11/19	5	41.70	5	42.05	42.10	0	15,188	0.00%
2019/11/18	2	42.00	5.1	41.99	42.10	-3.1	15,006	-0.02%
2019/11/15	13	41.42	19.4	41.45	41.70	-6.4	14,790	-0.04%
2019/11/14	7	41.12	6	41.07	41.15	1	14,612	0.01%
2019/11/13	0	0.00	7	41.12	41.00	-7	14,577	-0.05%
2019/11/12	0	0.00	1	40.50	40.65	-1	14,491	-0.01%
2019/11/11	17.2	40.59	4	40.38	40.35	13.2	14,806	0.09%
2019/11/08	5	40.90	1	40.90	40.90	4	15,386	0.03%
2019/11/07	15	40.79	0	0.00	40.95	15	15,890	0.09%
2019/11/06	8	40.83	2	40.90	40.80	6	16,088	0.04%
2019/11/05	7	40.79	0	0.00	40.90	7	16,203	0.04%
2019/11/04	4	40.76	2	40.83	40.95	2	16,285	0.01%
2019/11/01	2	40.50	4	40.48	40.55	-2	16,295	-0.01%
2019/10/31	4	40.50	5	40.40	40.45	-1	16,600	-0.01%
2019/10/30	2	40.28	0	0.00	40.35	2	16,869	0.01%
2019/10/29	1	40.40	0	0.00	40.65	1	16,765	0.01%
2019/10/28	3	40.67	5	40.83	40.75	-2	16,612	-0.01%
2019/10/25	2	40.95	6	40.87	40.85	-4	16,652	-0.02%
2019/10/24	7	40.95	16	40.90	41.00	-9	16,478	-0.05%
2019/10/23	3.1	41.00	2	40.95	40.95	1.1	16,533	0.01%
2019/10/22	14	41.26	7	41.26	41.40	7	16,532	0.04%
2019/10/21	4	41.53	20.7	41.43	41.50	-16.7	16,453	-0.10%
2019/10/18	8.9	40.84	26	40.93	40.95	-17.1	16,356	-0.10%
2019/10/17	2.5	40.01	2	40.00	40.10	0.5	15,849	0.00%
2019/10/16	2	40.00	2	39.85	40.00	0	15,811	0.00%
2019/10/15	0	0.00	16	40.00	40.00	-16	15,916	-0.10%
2019/10/14	0	0.00	17	39.96	39.95	-17	16,255	-0.10%
2019/10/09	7	39.68	14	39.74	39.50	-7	16,418	-0.04%
2019/10/08	2.8	39.68	8.9	39.70	39.75	-6.1	16,714	-0.04%
2019/10/07	12	39.08	0	0.00	39.30	12	17,140	0.07%
2019/10/04	5	38.81	1	38.85	38.90	4	17,320	0.02%
2019/10/03	3	38.87	1.5	39.07	39.00	1.5	17,304	0.01%
2019/10/02	3	39.33	3	39.22	39.25	0	17,315	0.00%
2019/10/01	9	39.65	5.1	39.57	39.65	3.9	17,356	0.02%
2019/09/27	55	39.73	0	0.00	39.65	55	17,381	0.32%
2019/09/26	2	39.90	0	0.00	39.90	2	17,415	0.01%
2019/09/25	6	39.68	1	39.65	39.60	5	17,535	0.03%
2019/09/24	1	39.70	2	39.80	39.80	-1	17,583	-0.01%
2019/09/23	9	40.07	0	0.00	39.75	9	17,507	0.05%
2019/09/19	3	39.87	4	39.80	39.80	-1	17,483	-0.01%
2019/09/18	4	39.60	17	39.73	39.80	-13	17,574	-0.07%
2019/09/17	8	39.56	2.1	39.42	39.50	5.9	17,619	0.03%
2019/09/16	3	40.10	1.1	40.15	40.10	1.9	17,629	0.01%
2019/09/12	3.6	40.05	2	40.05	40.05	1.6	17,599	0.01%
2019/09/11	3	39.88	1	39.85	40.00	2	17,752	0.01%
2019/09/10	1	40.00	2	40.00	39.95	-1	17,949	-0.01%
2019/09/09	14	39.98	1	39.85	40.00	13	18,140	0.07%
2019/09/06	21	39.88	5	39.97	39.85	16	18,038	0.09%
2019/09/05	0	0.00	14	38.86	39.00	-14	17,798	-0.08%
2019/09/03	3	38.38	0.9	38.55	38.35	2.1	17,972	0.01%
2019/09/02	12	38.30	23	38.40	38.25	-11	18,146	-0.06%
2019/08/30	0	0.00	8	38.15	38.45	-8	18,113	-0.04%
2019/08/29	4	37.58	1	37.80	37.80	3	18,035	0.02%
2019/08/28	4	37.58	0	0.00	37.70	4	18,261	0.02%
2019/08/27	25	37.56	0	0.00	37.65	25	18,435	0.14%
2019/08/26	10	37.59	0	0.00	37.70	10	18,481	0.05%
2019/08/23	0	0.00	3	37.80	38.20	-3	18,473	-0.02%
2019/08/22	8	37.88	3	37.85	37.85	5	18,541	0.03%
2019/08/21	7	38.05	0	0.00	37.95	7	18,734	0.04%
2019/08/20	9	38.21	0	0.00	38.15	9	18,731	0.05%
2019/08/19	6.5	38.25	1	38.05	38.10	5.5	18,777	0.03%
2019/08/16	3	37.97	0	0.00	37.95	3	18,796	0.02%
2019/08/15	7	37.99	0	0.00	38.00	7	18,773	0.04%
2019/08/14	9	38.08	2	37.78	38.30	7	18,819	0.04%
2019/08/13	47	37.33	5	37.30	37.25	42	18,656	0.23%
2019/08/12	11	43.90	114	43.94	43.95	-103	18,080	-0.57%	大賣/鉅額交易
2019/08/08	3	44.00	2	44.10	43.90	1	17,741	0.01%
2019/08/07	3	43.43	0	0.00	43.35	3	17,601	0.02%
2019/08/06	14	43.03	10	43.10	43.30	4	17,750	0.02%
2019/08/05	2	43.50	0	0.00	43.55	2	17,728	0.01%
2019/08/02	6	43.71	1	43.85	43.55	5	17,716	0.03%
2019/08/01	19	44.18	1	44.10	44.05	18	17,596	0.10%
2019/07/31	1	44.80	10	44.75	44.70	-9	17,513	-0.05%
2019/07/30	2	44.80	0	0.00	44.80	2	17,651	0.01%
2019/07/29	33	45.04	0	0.00	44.85	33	17,948	0.18%
2019/07/26	5	44.45	0	0.00	44.65	5	18,163	0.03%
2019/07/25	13	44.59	0	0.00	44.30	13	18,228	0.07%
2019/07/24	13	44.91	0	0.00	44.80	13	18,091	0.07%
2019/07/23	65	45.05	0	0.00	45.05	65	18,053	0.36%
2019/07/22	8	44.98	0	0.00	44.90	8	18,025	0.04%
2019/07/19	6	44.68	0	0.00	44.80	6	17,949	0.03%
2019/07/17	30	44.65	4	44.61	44.70	26	18,132	0.14%
2019/07/16	12	44.58	0	0.00	44.75	12	18,306	0.07%
2019/07/15	44	44.08	1	44.25	44.05	43	18,126	0.24%
2019/07/12	9	44.50	5	44.51	44.35	4	18,091	0.02%
2019/07/11	24	44.88	3	45.13	44.80	21	18,028	0.12%
2019/07/10	1	45.85	2	45.95	45.85	-1	17,637	-0.01%
2019/07/08	2	46.15	6	46.10	46.20	-4	17,825	-0.02%
2019/07/04	3	45.85	0	0.00	45.90	3	18,032	0.02%
2019/07/03	3	46.33	0	0.00	46.25	3	18,223	0.02%
2019/07/02	2	46.20	3	46.43	46.35	-1	18,452	-0.01%
2019/07/01	0	0.00	10	46.30	46.15	-10	18,483	-0.05%
2019/06/28	4	45.71	0	0.00	46.05	4	18,562	0.02%
2019/06/27	0	0.00	2	45.75	45.95	-2	18,801	-0.01%
2019/06/26	0	0.00	3	45.62	45.55	-3	18,891	-0.02%
2019/06/25	2	45.45	3	45.52	45.60	-1	19,323	-0.01%
2019/06/24	3	45.55	5	45.50	45.60	-2	19,560	-0.01%
2019/06/21	0	0.00	1	45.35	45.15	-1	19,765	-0.01%
2019/06/20	0	0.00	9.1	45.40	45.40	-9.1	20,696	-0.04%
2019/06/19	4	45.06	2	45.08	45.30	2	20,682	0.01%
2019/06/18	0	0.00	3	45.12	45.20	-3	20,639	-0.01%
2019/06/17	2	44.73	42	44.70	44.70	-40	20,457	-0.20%
2019/06/14	7	43.86	0	0.00	43.95	7	20,318	0.03%
2019/06/12	1	43.60	0	0.00	43.75	1	20,917	0.00%
2019/06/11	1	43.70	2	43.90	44.00	-1	20,838	0.00%
2019/06/10	0	0.00	2	43.60	43.85	-2	20,740	-0.01%
2019/06/06	0	0.00	11	42.95	43.15	-11	20,602	-0.05%
2019/06/04	2	43.70	11	43.76	43.10	-9	20,408	-0.04%
2019/06/03	12	43.17	184	42.90	43.40	-172	20,223	-0.85%	大賣/鉅額交易
2019/05/31	13	42.60	0	0.00	42.90	13	20,045	0.06%
2019/05/30	13	42.50	17	42.45	42.80	-4	19,910	-0.02%
2019/05/29	15	42.27	0	0.00	42.50	15	19,853	0.08%
2019/05/28	5	42.40	0	0.00	42.30	5	19,894	0.03%
2019/05/27	10	42.50	0	0.00	42.40	10	19,814	0.05%
2019/05/23	1	42.35	2	42.35	42.35	-1	19,954	-0.01%
2019/05/22	1	42.75	0	0.00	42.70	1	20,360	0.00%
2019/05/21	1	42.70	15	42.70	42.85	-14	20,460	-0.07%
2019/05/20	8	42.35	0	0.00	42.35	8	20,442	0.04%
2019/05/17	11	42.17	1	42.25	42.25	10	20,401	0.05%
2019/05/16	5	41.70	0	0.00	42.00	5	20,412	0.02%
2019/05/15	1	41.85	0	0.00	41.75	1	20,302	0.00%
2019/05/14	1	41.60	1	41.70	41.55	0	20,272	0.00%
2019/05/13	4	42.29	0	0.00	42.00	4	19,984	0.02%
2019/05/10	2	42.60	0	0.00	42.50	2	19,903	0.01%
2019/05/09	0	0.00	6	42.96	42.50	-6	19,795	-0.03%
2019/05/08	1	42.55	0	0.00	43.00	1	19,622	0.01%
2019/05/07	1	42.90	5	42.70	42.90	-4	19,430	-0.02%
2019/05/03	15	42.72	5	42.41	42.85	10	18,942	0.05%
2019/04/30	1	42.10	6	42.05	42.00	-5	18,472	-0.03%
2019/04/29	0	0.00	2.1	42.03	42.10	-2.1	18,476	-0.01%
2019/04/26	0	0.00	2	41.75	41.75	-2	18,369	-0.01%
2019/04/25	1	41.35	10	41.45	41.80	-9	18,375	-0.05%
2019/04/24	1	41.50	0	0.00	41.55	1	18,358	0.01%
2019/04/23	2	41.50	0	0.00	41.60	2	18,316	0.01%
2019/04/22	8	41.25	1.2	41.41	41.00	6.8	18,243	0.04%
2019/04/19	94	41.61	7	41.70	41.70	87	17,929	0.49%
2019/04/18	9	41.78	1	41.65	41.60	8	17,806	0.04%
2019/04/17	5	41.98	0	0.00	41.95	5	17,616	0.03%
2019/04/16	0	0.00	4	42.30	42.30	-4	17,377	-0.02%
2019/04/15	1	42.35	2	42.40	42.50	-1	17,356	-0.01%
2019/04/12	1	41.95	0	0.00	42.00	1	17,209	0.01%
2019/04/11	0	0.00	1	42.00	42.05	-1	17,030	-0.01%
2019/04/10	6	41.95	3	42.00	42.00	3	16,791	0.02%
2019/04/09	1	42.40	13	42.05	42.15	-12	16,545	-0.07%
2019/04/08	8	42.07	4	41.98	42.30	4	16,200	0.02%
2019/04/02	0	0.00	6	41.63	41.40	-6	15,641	-0.04%
2019/04/01	9	41.38	20	41.37	41.35	-11	15,380	-0.07%
2019/03/29	30	41.33	4	41.26	41.25	26	14,937	0.17%
2019/03/28	4	41.30	9	41.17	41.00	-5	14,770	-0.03%
2019/03/27	1	40.45	37	40.60	40.55	-36	14,397	-0.25%
2019/03/26	10	40.44	105	40.53	40.45	-95	14,149	-0.67%	大賣/
2019/03/25	38	40.24	13	40.25	40.50	25	13,906	0.18%
2019/03/22	3	38.95	10	39.10	38.70	-7	12,921	-0.05%
2019/03/21	0	0.00	2	38.38	38.85	-2	12,975	-0.02%
2019/03/20	2	38.05	2	38.05	38.05	0	12,847	0.00%
2019/03/19	5	38.20	5	37.90	38.10	0	12,820	0.00%
2019/03/18	14	38.01	1	37.80	37.80	13	12,718	0.10%
2019/03/15	0	0.00	8	38.60	38.65	-8	12,123	-0.07%
2019/03/14	90	38.54	3	38.50	38.60	87	12,005	0.72%
2019/03/12	10	38.28	19	38.55	38.40	-9	12,190	-0.07%
2019/03/11	9	37.96	0	0.00	37.85	9	12,358	0.07%
2019/03/08	3	37.82	1	37.95	38.00	2	12,634	0.02%
2019/03/07	15	38.07	2	38.45	38.00	13	12,816	0.10%
2019/03/05	3	38.03	0	0.00	38.00	3	13,299	0.02%
2019/03/04	35	38.17	3	38.17	38.20	32	14,411	0.22%
2019/02/27	35	38.26	0	0.00	38.40	35	14,337	0.24%
2019/02/26	29	38.27	7	38.21	38.20	22	14,246	0.15%
2019/02/25	61	38.74	0	0.00	38.45	61	14,362	0.42%
2019/02/22	13	38.71	0	0.00	38.70	13	14,472	0.09%
2019/02/21	0	0.00	25	38.52	39.30	-25	14,492	-0.17%
2019/02/20	3	37.78	2	38.10	37.85	1	14,013	0.01%
2019/02/19	1	37.55	12	37.44	37.55	-11	13,849	-0.08%
2019/02/18	1	36.95	3	37.00	36.90	-2	13,696	-0.01%
2019/02/15	3	37.30	5.1	37.20	37.45	-2.1	13,766	-0.02%
2019/02/14	0	0.00	4	37.51	37.50	-4	13,833	-0.03%
2019/02/12	3	37.58	0	0.00	37.70	3	13,617	0.02%
2019/02/11	2	37.75	8	37.69	37.65	-6	13,612	-0.04%
2019/01/30	5	37.20	44	37.26	37.35	-39	13,468	-0.29%
2019/01/29	1	37.10	1	37.00	37.10	0	13,530	0.00%
2019/01/28	40	36.75	0	0.00	37.00	40	13,669	0.29%
2019/01/22	2	36.25	6	36.25	36.25	-4	14,159	-0.03%
2019/01/18	1	35.90	0	0.00	36.00	1	14,490	0.01%
2019/01/17	2	35.50	18	35.45	35.45	-16	14,775	-0.11%
2019/01/16	3	35.65	0.6	35.70	35.60	2.5	15,381	0.02%
2019/01/15	4	35.71	0	0.00	35.70	4	15,547	0.03%
2019/01/14	2	35.80	1	36.20	35.60	1	15,440	0.01%
2019/01/11	5	36.46	3	36.40	36.40	2	15,449	0.01%
2019/01/10	0	0.00	6	36.60	36.55	-6	15,388	-0.04%
2019/01/08	1	35.85	0	0.00	35.55	1	15,314	0.01%
2019/01/07	11	35.99	9	36.04	36.00	2	15,385	0.01%
2019/01/04	5	35.43	12	35.18	35.45	-7	15,411	-0.05%
2019/01/03	30	35.33	0	0.00	35.15	30	15,897	0.19%
2018/12/28	11	35.49	2	35.55	35.60	9	16,040	0.06%
2018/12/27	2	35.75	1	35.70	35.40	1	16,117	0.01%
2018/12/26	0	0.00	7	35.61	35.40	-7	16,203	-0.04%
2018/12/25	0	0.00	1	35.35	35.85	-1	16,296	-0.01%
2018/12/24	1	35.75	10	35.75	35.80	-9	16,416	-0.05%
2018/12/22	1	35.45	1	35.50	35.45	0	16,528	0.00%
2018/12/20	2	35.48	11	35.77	35.40	-9	16,974	-0.05%
2018/12/19	10	35.95	0	0.00	36.00	10	16,914	0.06%
2018/12/18	1	35.85	8	35.81	35.65	-7	16,943	-0.04%
2018/12/17	3	35.95	8	35.95	36.00	-5	17,319	-0.03%
2018/12/14	3	35.27	4	35.55	35.75	-1	17,273	-0.01%
2018/12/13	0	0.00	7	35.13	35.50	-7	17,362	-0.04%
2018/12/11	0	0.00	3	35.10	34.80	-3	17,234	-0.02%
2018/12/10	5	34.77	0	0.00	34.75	5	17,308	0.03%
2018/12/07	10	34.97	5	35.30	35.05	5	17,487	0.03%
2018/12/06	0	0.00	42	34.82	34.65	-42	17,576	-0.24%
2018/12/05	5	34.85	5	34.90	34.85	0	17,823	0.00%
2018/12/04	49	35.12	29	35.56	35.05	20	18,345	0.11%
2018/12/03	2	35.08	9	35.49	35.85	-7	18,146	-0.04%
2018/11/30	3	34.20	10	34.44	34.50	-7	17,903	-0.04%
2018/11/29	2	34.43	25	34.23	34.05	-23	17,779	-0.13%
2018/11/28	36	33.68	28	33.80	34.05	8	17,765	0.05%
2018/11/27	18	33.31	0	0.00	33.50	18	17,583	0.10%
2018/11/23	5	34.85	2	34.60	34.70	3	17,213	0.02%
2018/11/22	28	34.99	0	0.00	34.85	28	17,290	0.16%
2018/11/21	34	35.76	1	35.80	35.70	33	17,165	0.19%
2018/11/20	4	36.61	3	36.80	36.65	1	17,025	0.01%
2018/11/16	0	0.00	1.1	36.36	36.45	-1.1	17,140	-0.01%
2018/11/15	0	0.00	2	36.03	36.15	-2	17,325	-0.01%
2018/11/14	10	36.37	6	36.45	36.35	4	17,409	0.02%
2018/11/13	7	35.72	0	0.00	36.40	7	17,458	0.04%
2018/11/07	1	35.40	0	0.00	35.50	1	18,509	0.01%
2018/11/06	3	35.10	0	0.00	35.10	3	19,646	0.02%
2018/11/05	2	35.40	0	0.00	35.35	2	19,895	0.01%
2018/11/02	6	36.33	8	36.18	36.45	-2	20,127	-0.01%
2018/11/01	0	0.00	7	35.65	35.65	-7	20,426	-0.03%
2018/10/30	0	0.00	10	33.90	34.10	-10	20,695	-0.05%
2018/10/29	10	33.90	1	33.40	33.90	9	20,980	0.04%
2018/10/26	83	33.41	75.1	33.66	33.50	7.9	21,504	0.04%
2018/10/25	1	33.30	3	33.60	34.00	-2	22,325	-0.01%
2018/10/24	20	34.24	5	34.60	34.15	15	23,157	0.06%
2018/10/23	5	35.60	4	35.60	36.00	1	22,836	0.00%
2018/10/22	0	0.00	4	37.64	37.55	-4	23,078	-0.02%
2018/10/19	0.7	37.50	0	0.00	37.25	0.7	24,086	0.00%
2018/10/15	0	0.00	1	38.55	38.50	-1	25,455	0.00%
2018/10/11	15	37.58	3	37.45	37.60	12	25,654	0.05%
2018/10/09	1	39.85	1	40.20	40.05	0	25,282	0.00%
2018/10/05	2	40.05	5	39.65	39.70	-3	25,579	-0.01%
2018/10/04	3	40.20	2	39.60	39.80	1	25,683	0.00%
2018/10/03	4	40.10	0	0.00	40.20	4	25,833	0.02%
2018/10/02	10	40.41	0	0.00	40.30	10	26,052	0.04%
2018/10/01	8	41.45	4	41.20	41.05	4	26,235	0.02%
2018/09/28	3.3	41.27	6	41.21	41.10	-2.7	26,430	-0.01%
2018/09/27	5	39.87	1	40.00	40.25	4	26,273	0.02%
2018/09/26	2	40.00	0	0.00	39.90	2	26,482	0.01%
2018/09/25	2	40.75	3	40.20	40.20	-1	26,920	0.00%
2018/09/21	5	40.66	0	0.00	40.40	5	27,049	0.02%
2018/09/20	4	40.11	0	0.00	40.10	4	26,888	0.01%
2018/09/19	0	0.00	6	40.83	40.15	-6	26,972	-0.02%
2018/09/18	1	39.00	0	0.00	39.70	1	27,031	0.00%
2018/09/14	12	39.52	12	39.73	39.65	0	27,256	0.00%
2018/09/13	12	39.08	14	39.20	39.10	-2	27,301	-0.01%
2018/09/11	6	38.08	10	37.95	38.00	-4	27,244	-0.01%
2018/09/10	15	38.62	0	0.00	37.95	15	27,027	0.06%
2018/09/06	1	41.75	1	41.70	41.80	0	26,592	0.00%
2018/09/04	10	41.45	8	41.61	42.10	2	26,593	0.01%
2018/09/03	6	41.33	11	41.25	41.35	-5	26,409	-0.02%
2018/08/31	9	41.67	0	0.00	42.35	9	26,343	0.03%
2018/08/30	22	42.15	0.1	42.00	42.00	21.9	26,050	0.08%
2018/08/29	15	43.20	3	43.15	43.40	12	25,625	0.05%
2018/08/28	0	0.00	9	43.47	43.30	-9	25,698	-0.04%
2018/08/27	1	43.35	2	43.28	43.30	-1	25,815	0.00%
2018/08/24	5	42.79	0.1	42.75	42.80	4.9	25,756	0.02%
2018/08/23	10	43.15	1	43.00	43.10	9	25,948	0.03%
2018/08/22	3	42.80	0	0.00	42.95	3	26,075	0.01%
2018/08/21	5	42.00	0	0.00	42.90	5	26,120	0.02%
2018/08/20	0	0.00	10	41.90	42.00	-10	26,216	-0.04%
2018/08/17	1	42.10	0	0.00	42.05	1	26,177	0.00%
2018/08/16	10	41.65	0	0.00	42.00	10	26,134	0.04%
2018/08/15	41	43.30	2	42.55	42.35	39	26,225	0.15%
2018/08/14	8	42.83	5	43.14	43.30	3	25,975	0.01%
2018/08/13	3	42.82	66	42.63	42.15	-63	25,677	-0.25%
2018/08/10	0	0.00	45	41.29	41.50	-45	24,798	-0.18%
2018/08/09	15	40.57	1	40.80	40.50	14	24,741	0.06%
2018/08/08	2	40.53	20	40.60	40.60	-18	25,207	-0.07%
2018/08/07	46	40.44	0	0.00	40.15	46	25,092	0.18%
2018/08/06	1.1	40.41	0	0.00	40.35	1.1	25,024	0.00%
2018/08/03	15	41.24	0	0.00	40.45	15	24,795	0.06%
2018/08/02	2	40.70	0	0.00	40.60	2	24,490	0.01%
2018/08/01	20	40.73	16	40.97	41.05	4	23,866	0.02%
2018/07/31	21	39.49	1	39.20	39.35	20	22,946	0.09%
2018/07/30	1	41.05	14	41.20	40.70	-13	22,017	-0.06%
2018/07/27	38	41.16	0	0.00	40.30	38	21,668	0.18%
2018/07/26	50	41.16	21	41.66	40.50	29	21,333	0.14%
2018/07/25	2	45.05	0	0.00	45.10	2	20,460	0.01%
2018/07/24	3	44.28	33	45.40	45.50	-30	20,173	-0.15%
2018/07/23	2	42.35	0	0.00	42.65	2	19,368	0.01%
2018/07/20	5	42.60	0	0.00	42.30	5	19,251	0.03%
2018/07/18	1	42.60	1	42.60	42.25	0	19,412	0.00%
2018/07/17	5	42.15	0	0.00	42.15	5	19,164	0.03%
2018/07/16	9	42.77	0	0.00	42.50	9	19,102	0.05%
2018/07/10	10	43.20	0	0.00	43.25	10	18,222	0.05%
2018/07/09	11	42.75	2	42.75	42.75	9	17,897	0.05%
2018/07/06	3	41.50	0	0.00	41.60	3	17,544	0.02%
2018/07/05	0	0.00	10	42.00	42.05	-10	17,264	-0.06%
2018/07/04	3	42.00	0	0.00	42.00	3	17,216	0.02%
2018/07/02	0	0.00	4	41.70	41.85	-4	16,442	-0.02%
2018/06/27	4	42.63	0	0.00	43.00	4	15,500	0.03%
2018/06/26	1	43.85	0	0.00	43.70	1	15,155	0.01%
2018/06/22	0.5	44.50	0	0.00	44.60	0.5	14,764	0.00%
2018/06/19	4	44.00	0	0.00	43.85	4	14,290	0.03%
2018/06/15	10	45.50	11	45.26	45.25	-1	13,991	-0.01%
2018/06/14	10	45.15	15	44.90	44.90	-5	13,688	-0.04%
2018/06/13	10	44.50	10	45.15	45.45	0	13,540	0.00%
2018/06/12	5	44.50	0	0.00	44.50	5	13,514	0.04%
2018/06/11	1	44.60	1	44.70	44.60	0	13,386	0.00%
2018/06/08	5	44.54	0	0.00	45.00	5	13,315	0.04%
2018/06/07	8	44.76	0	0.00	44.75	8	13,245	0.06%
2018/06/06	4	44.73	0	0.00	44.80	4	13,226	0.03%
2018/06/05	4	44.98	0	0.00	45.20	4	13,105	0.03%
2018/06/04	2	43.85	10	45.11	45.65	-8	12,867	-0.06%
2018/06/01	1	43.70	0	0.00	43.75	1	12,533	0.01%
2018/05/31	5	43.65	0	0.00	43.60	5	12,403	0.04%
2018/05/30	3	43.12	4	44.00	43.75	-1	12,061	-0.01%
2018/05/29	7	43.49	0	0.00	43.40	7	11,777	0.06%
2018/05/28	2	43.93	1	44.00	43.95	1	11,560	0.01%
2018/05/25	14	44.00	0	0.00	43.90	14	11,405	0.12%
2018/05/24	0	0.00	3	44.00	44.75	-3	11,186	-0.03%
2018/05/23	9	44.23	40	43.98	44.10	-31	10,986	-0.28%
2018/05/21	1	46.00	0	0.00	46.00	1	10,604	0.01%
2018/05/18	0	0.00	5	45.60	45.55	-5	10,386	-0.05%
2018/05/17	2	45.55	0	0.00	45.65	2	10,246	0.02%
2018/05/16	3	46.65	8	45.87	45.90	-5	9,922	-0.05%
2018/05/15	4	42.60	0.3	43.30	43.50	3.7	9,122	0.04%
2018/05/14	6	42.15	17	42.46	43.15	-11	9,082	-0.12%
2018/05/11	0.4	41.15	7.2	41.20	41.25	-6.7	8,797	-0.08%
2018/05/10	0	0.00	11	41.20	41.10	-11	8,681	-0.13%
2018/05/08	2	40.55	1	40.70	40.80	1	8,411	0.01%
2018/05/07	0	0.00	21	40.69	40.40	-21	8,247	-0.25%
2018/05/04	40	39.72	40	39.55	39.55	0	7,995	0.00%
2018/05/03	3	40.28	0	0.00	39.40	3	8,040	0.04%
2018/05/02	5	40.90	5	40.95	40.85	0	7,860	0.00%
2018/04/30	3	40.38	1	40.80	40.85	2	7,745	0.03%
2018/04/27	6	40.26	0	0.00	40.30	6	7,743	0.08%
2018/04/26	8	40.43	12	40.56	40.50	-4	7,705	-0.05%
2018/04/25	5	40.65	11	40.64	40.20	-6	7,573	-0.08%
2018/04/24	1	40.95	7	39.97	40.85	-6	7,530	-0.08%
2018/04/23	1	38.90	4	38.98	38.90	-3	7,116	-0.04%
2018/04/20	0	0.00	2	39.25	38.75	-2	7,184	-0.03%
2018/04/19	0	0.00	1	38.90	39.00	-1	7,137	-0.01%
2018/04/17	2	38.05	0	0.00	38.00	2	7,686	0.03%
2018/04/12	1	38.10	0	0.00	38.10	1	8,316	0.01%
2018/04/11	2	38.43	3	38.55	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	16	38.00	38.20	-16	8,908	-0.18%
2018/04/03	4	36.31	0	0.00	36.95	4	9,075	0.04%
2018/04/02	1	36.65	0	0.00	36.65	1	9,194	0.01%
2018/03/29	3	36.40	0	0.00	36.55	3	9,612	0.03%
2018/03/26	16	36.51	0	0.00	36.60	16	10,164	0.16%
2018/03/23	2	36.85	0	0.00	37.00	2	10,302	0.02%
2018/03/22	0	0.00	15	37.60	37.55	-15	10,341	-0.15%
2018/03/20	2	37.13	0	0.00	37.35	2	10,409	0.02%
2018/03/16	2	37.00	0	0.00	37.60	2	10,402	0.02%
2018/03/14	1	37.55	5	37.54	37.50	-4	10,242	-0.04%
2018/03/13	0	0.00	1	37.45	37.50	-1	10,211	-0.01%
2018/03/12	0	0.00	5	37.12	37.20	-5	10,295	-0.05%
2018/03/09	0	0.00	3	36.50	36.65	-3	10,563	-0.03%
2018/03/08	3	36.40	0	0.00	36.40	3	10,654	0.03%
2018/03/01	3	36.75	0	0.00	37.00	3	11,286	0.03%
2018/02/23	1	36.65	0	0.00	36.85	1	11,245	0.01%
2018/02/21	0	0.00	2	37.20	37.20	-2	11,246	-0.02%
2018/02/09	6	35.58	9	36.00	35.60	-3	11,191	-0.03%
2018/02/07	0	0.00	3	36.35	36.40	-3	11,348	-0.03%
2018/02/06	8	36.39	0	0.00	35.50	8	11,176	0.07%
2018/02/05	1	37.20	0	0.00	37.80	1	10,868	0.01%
2018/02/02	0	0.00	4	38.00	37.90	-4	10,815	-0.04%
2018/01/31	10	37.55	0	0.00	37.65	10	10,778	0.09%
2018/01/30	0	0.00	1	37.95	37.90	-1	10,744	-0.01%
2018/01/29	1	38.10	3	38.05	37.95	-2	10,715	-0.02%
2018/01/25	0	0.00	1	37.55	37.60	-1	10,496	-0.01%
2018/01/24	1	36.90	0	0.00	37.30	1	10,438	0.01%
2018/01/23	4	37.19	0	0.00	37.30	4	10,370	0.04%
2018/01/18	3	37.80	0	0.00	37.85	3	10,032	0.03%
2018/01/17	1	37.90	0	0.00	38.50	1	9,868	0.01%
2018/01/12	3	37.73	0	0.00	37.60	3	9,583	0.03%
2018/01/10	2	38.30	8	38.20	38.45	-6	8,870	-0.07%
2018/01/09	9	38.26	26	38.19	38.30	-17	8,715	-0.20%
2018/01/05	1	37.40	0	0.00	37.30	1	8,145	0.01%
2018/01/03	0	0.00	9	36.58	37.35	-9	7,533	-0.12%