台泥 (1101)-群益金鼎-東門券商分點個股進出

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
34.00
漲跌
▼0.35
漲幅
-1.02%
成交量
22,238張
產業
上市水泥類股
2641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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/05/23	8	33.98	3	34.05	34.00	5	19,106	0.03%
2024/05/22	5.5	34.31	80.1	34.21	34.35	-74.6	18,882	-0.40%
2024/05/21	10.1	33.33	6	33.28	33.35	4.1	18,203	0.02%
2024/05/20	0	33.85	18	33.75	33.85	-18	18,043	-0.10%
2024/05/17	0.1	33.90	8.2	33.86	33.90	-8.1	17,916	-0.05%
2024/05/16	1	33.40	66.1	33.46	33.60	-65.1	17,836	-0.36%
2024/05/15	0	0.00	2.4	33.31	33.30	-2.4	17,783	-0.01%
2024/05/14	6	33.26	154	33.34	33.35	-148	17,869	-0.83%	大賣/鉅額交易
2024/05/13	98	33.69	6	33.63	33.70	92	17,684	0.52%
2024/05/10	0	0.00	6.4	32.95	33.30	-6.4	17,314	-0.04%
2024/05/09	3	32.80	0	0.00	32.65	3	17,094	0.02%
2024/05/08	0	0.00	100	33.05	33.10	-100	17,111	-0.58%
2024/05/07	3	33.23	3	33.27	33.20	0	17,141	0.00%
2024/05/06	2	32.88	2.2	32.85	33.00	-0.2	16,992	0.00%
2024/05/03	1	32.55	5	32.50	32.40	-4	16,551	-0.02%
2024/05/02	6	32.34	0.1	32.30	32.30	5.9	16,359	0.04%
2024/04/30	0	0.00	0.5	32.30	32.05	-0.5	16,171	0.00%
2024/04/29	0	0.00	0.1	32.10	32.35	-0.1	16,038	0.00%
2024/04/26	1.1	32.00	3	31.97	31.80	-2	15,880	-0.01%
2024/04/25	11.4	32.00	0	0.00	32.00	11.4	15,849	0.07%
2024/04/24	2	32.30	0.1	32.40	32.15	1.9	15,799	0.01%
2024/04/23	13	32.86	7.1	32.76	32.35	5.9	16,021	0.04%
2024/04/22	0	0.00	108.1	32.51	32.60	-108.1	15,974	-0.68%	大賣/鉅額交易
2024/04/19	10	32.27	1	32.00	32.00	9	15,756	0.06%
2024/04/18	15	32.57	3.1	32.70	32.70	11.9	15,379	0.08%
2024/04/17	1.1	32.29	7.3	32.44	32.65	-6.2	15,172	-0.04%
2024/04/16	34.9	32.70	16.1	32.88	32.45	18.8	15,008	0.13%
2024/04/15	20.1	32.75	6.1	32.74	32.35	14	14,402	0.10%
2024/04/12	0.2	32.01	0	0.00	32.20	0.2	14,063	0.00%
2024/04/11	26.2	32.44	2	32.45	32.40	24.2	13,848	0.17%
2024/04/10	100	32.80	23.1	32.72	32.70	76.9	13,783	0.56%
2024/04/09	2	32.35	34.1	32.19	32.45	-32.1	13,609	-0.24%
2024/04/08	38	32.40	7.1	32.34	32.30	30.9	13,545	0.23%
2024/04/03	7	32.39	10	32.80	32.00	-3	13,436	-0.02%
2024/04/02	0.2	31.95	0	0.00	31.95	0.2	13,046	0.00%
2024/04/01	4	32.15	1	32.10	32.15	3	13,124	0.02%
2024/03/29	0	0.00	7.2	31.94	32.15	-7.2	13,089	-0.05%
2024/03/28	2	31.80	21.3	31.80	31.70	-19.3	12,963	-0.15%
2024/03/27	18	31.54	13.9	31.80	31.70	4.1	12,844	0.03%
2024/03/26	17.2	31.33	4.1	31.38	31.55	13.1	12,765	0.10%
2024/03/25	16	31.11	13.7	31.08	31.10	2.3	12,723	0.02%
2024/03/22	15.1	31.10	24	31.10	31.15	-8.9	12,702	-0.07%
2024/03/21	4	31.43	2.3	31.56	31.50	1.7	12,514	0.01%
2024/03/20	91.2	31.13	22	31.08	30.90	69.2	12,516	0.55%
2024/03/19	74.2	31.46	2	31.60	31.40	72.2	12,198	0.59%
2024/03/18	4.3	31.68	1	31.70	31.70	3.3	11,945	0.03%
2024/03/15	2	32.00	14	32.00	31.95	-12	11,833	-0.10%
2024/03/14	1	31.90	2	31.75	32.00	-1	11,512	-0.01%
2024/03/13	10.1	31.73	3.4	31.78	31.70	6.7	11,518	0.06%
2024/03/12	0.7	31.91	2.7	31.87	32.00	-2	11,388	-0.02%
2024/03/11	15	31.71	2	31.65	31.80	13	11,415	0.11%
2024/03/08	18	31.97	1.5	32.00	31.85	16.5	11,531	0.14%
2024/03/07	4	31.95	4	31.96	32.00	0	11,664	0.00%
2024/03/06	8.1	31.94	1.1	31.91	32.00	7	12,022	0.06%
2024/03/05	3.7	32.05	4.3	32.05	32.00	-0.6	13,502	0.00%
2024/03/04	5	32.15	2	32.05	32.05	3	13,771	0.02%
2024/03/01	8	32.02	1	32.05	32.05	7	14,657	0.05%
2024/02/29	10.1	32.29	13	32.16	32.10	-2.9	14,759	-0.02%
2024/02/27	92	31.96	2	32.00	31.85	90	14,610	0.62%
2024/02/26	2	32.10	105.9	32.40	32.15	-103.9	14,608	-0.71%	大賣/鉅額交易
2024/02/23	1	32.40	0	0.00	32.40	1	14,694	0.01%
2024/02/22	1.5	32.43	1	32.50	32.55	0.5	15,103	0.00%
2024/02/21	3	32.47	0	0.00	32.50	3	15,202	0.02%
2024/02/20	4	32.61	107.5	32.58	32.65	-103.5	15,222	-0.68%	大賣/鉅額交易
2024/02/19	106	32.43	6.1	32.47	32.80	99.9	15,433	0.65%	大買/
2024/02/16	103.1	31.88	130	31.86	31.90	-26.9	15,704	-0.17%	大買/大賣/
2024/02/15	10.5	31.87	60.8	31.92	32.00	-50.3	15,670	-0.32%
2024/02/05	7	31.97	1	32.00	32.15	6	15,497	0.04%
2024/02/02	2.9	32.28	5	32.30	32.25	-2.1	15,452	-0.01%
2024/02/01	0.1	32.15	4.2	32.15	32.45	-4.1	15,591	-0.03%
2024/01/31	6.1	31.91	13	31.95	31.90	-6.9	15,628	-0.04%
2024/01/30	13.2	32.19	0	0.00	32.00	13.2	15,538	0.09%
2024/01/29	5	32.36	0	0.00	32.35	5	15,511	0.03%
2024/01/26	1	32.60	0	0.00	32.60	1	15,632	0.01%
2024/01/25	2	32.60	1	32.65	32.70	1	15,730	0.01%
2024/01/24	2	32.65	1.7	32.66	32.60	0.3	15,865	0.00%
2024/01/23	0	32.70	3.1	32.63	32.70	-3.1	16,153	-0.02%
2024/01/22	10.1	32.41	0	0.00	32.30	10.1	16,296	0.06%
2024/01/19	2.2	32.03	2	32.20	32.40	0.2	16,355	0.00%
2024/01/18	16.2	32.10	1	32.10	32.05	15.2	16,380	0.09%
2024/01/17	12.2	32.26	0	0.00	32.20	12.2	16,459	0.07%
2024/01/16	11.3	32.93	1	32.95	32.90	10.3	16,356	0.06%
2024/01/15	11.2	33.78	0	0.00	33.65	11.2	16,277	0.07%
2024/01/12	2.1	33.68	0	0.00	33.75	2.1	16,716	0.01%
2024/01/11	0	33.75	0	0.00	33.70	0	17,605	0.00%
2024/01/10	1	33.76	0	0.00	33.70	1	18,877	0.01%
2024/01/09	1	34.10	3	34.13	34.05	-2	19,006	-0.01%
2024/01/08	0.8	34.45	0	0.00	34.25	0.8	19,126	0.00%
2024/01/05	1	34.30	5	34.25	34.35	-4	19,349	-0.02%
2024/01/04	10	34.15	1	34.15	34.20	9	19,609	0.05%
2024/01/03	10	34.34	0	0.00	34.20	10	19,771	0.05%
2024/01/02	0	0.00	0.3	34.85	34.70	-0.3	19,818	0.00%
2023/12/29	2	34.75	1	34.90	34.85	1	19,953	0.01%
2023/12/28	2	34.80	15.8	34.87	34.90	-13.8	20,185	-0.07%
2023/12/27	10.5	34.70	36	34.83	34.90	-25.5	20,197	-0.13%
2023/12/26	6	34.60	0	0.00	34.65	6	20,237	0.03%
2023/12/25	2	34.50	7	34.48	34.50	-5	20,449	-0.02%
2023/12/22	20	34.23	2	34.30	34.30	18	20,578	0.09%
2023/12/21	1	34.25	0	0.00	34.25	1	20,790	0.00%
2023/12/20	4	34.35	21.5	34.35	34.50	-17.5	21,158	-0.08%
2023/12/19	15	34.62	6	34.30	34.35	9	21,394	0.04%
2023/12/18	13	34.49	1	34.45	34.55	12	21,730	0.06%
2023/12/15	3	34.42	2	34.35	34.30	1	21,955	0.00%
2023/12/14	1	34.40	0	0.00	34.40	1	21,772	0.00%
2023/12/13	3	34.10	0	0.00	34.05	3	21,743	0.01%
2023/12/12	4	34.20	2	34.25	34.15	2	21,824	0.01%
2023/12/11	7.7	34.31	0	0.00	34.40	7.7	21,878	0.04%
2023/12/08	1.1	34.65	1	34.65	34.60	0.1	22,119	0.00%
2023/12/07	23	34.67	6	34.63	34.50	17	22,107	0.08%
2023/12/06	11.5	34.68	3.1	34.75	34.60	8.4	22,145	0.04%
2023/12/05	23.3	34.56	4	34.33	34.90	19.3	22,206	0.09%
2023/12/04	11	34.19	5	34.10	34.05	6	22,066	0.03%
2023/12/01	62.5	34.59	0	0.00	34.40	62.5	22,225	0.28%
2023/11/30	1.3	34.54	18.1	34.96	34.95	-16.9	21,892	-0.08%
2023/11/29	4	34.26	21.2	34.50	34.25	-17.2	20,364	-0.08%
2023/11/28	30	34.94	35.1	35.03	34.50	-5.1	20,138	-0.03%
2023/11/27	15.3	34.19	8	34.13	33.95	7.3	19,597	0.04%
2023/11/24	2	33.98	3	34.05	33.75	-1	19,408	-0.01%
2023/11/22	1	34.05	3.2	33.92	33.85	-2.2	19,049	-0.01%
2023/11/21	0.3	34.10	5.1	34.12	34.20	-4.9	18,952	-0.03%
2023/11/17	1	33.25	10	33.24	33.20	-9	18,469	-0.05%
2023/11/16	29	33.16	2.2	33.23	33.05	26.8	18,400	0.15%
2023/11/15	0.5	32.95	0.2	33.03	33.15	0.3	18,225	0.00%
2023/11/14	5.2	32.60	0.6	32.63	32.50	4.7	18,089	0.03%
2023/11/13	2	32.75	0	0.00	32.80	2	18,187	0.01%
2023/11/10	1.5	32.93	1.1	32.94	32.85	0.4	18,374	0.00%
2023/11/09	0	0.00	1.4	32.93	32.90	-1.4	18,388	-0.01%
2023/11/08	1	32.95	1.6	32.97	32.90	-0.6	18,405	0.00%
2023/11/07	1	32.60	0	0.00	32.55	1	18,432	0.01%
2023/11/06	0.1	32.95	2.1	32.83	32.80	-2	18,394	-0.01%
2023/11/03	1.6	32.84	4.3	32.86	32.90	-2.7	18,290	-0.01%
2023/11/02	0	0.00	4.8	32.43	32.35	-4.8	18,196	-0.03%
2023/11/01	2	32.13	0	0.00	32.10	2	18,166	0.01%
2023/10/31	2.8	32.25	0.2	32.30	32.25	2.6	18,158	0.01%
2023/10/30	7.3	31.92	0	0.00	32.00	7.3	18,028	0.04%
2023/10/27	0.5	31.95	1	31.85	31.85	-0.5	17,917	0.00%
2023/10/26	8.1	31.46	0	0.00	31.45	8.1	17,975	0.05%
2023/10/25	15	31.65	4	31.80	31.55	11	17,848	0.06%
2023/10/24	7.1	31.54	0	0.00	31.50	7.1	17,706	0.04%
2023/10/23	7	31.64	0	0.00	31.65	7	17,530	0.04%
2023/10/20	22.8	31.58	1	31.75	31.75	21.8	17,702	0.12%
2023/10/19	28.6	31.85	0	0.00	31.90	28.6	17,409	0.16%
2023/10/18	31.8	32.51	25.5	32.56	32.45	6.3	16,813	0.04%
2023/10/17	12.2	33.47	9.2	33.50	33.45	3	15,659	0.02%
2023/10/16	27.2	33.70	1	33.75	33.60	26.2	15,645	0.17%
2023/10/13	6.6	33.91	6.8	34.01	33.80	-0.2	15,722	0.00%
2023/10/12	4	33.59	67.6	33.75	33.70	-63.6	15,681	-0.41%
2023/10/11	1.2	32.98	0	0.00	33.10	1.2	15,548	0.01%
2023/10/06	0.5	33.09	2	32.90	32.80	-1.5	15,540	-0.01%
2023/10/05	14.2	32.81	1	32.80	32.75	13.2	15,507	0.08%
2023/10/04	2.4	32.96	3	32.93	32.90	-0.6	15,539	0.00%
2023/10/03	0.2	33.25	3	33.27	33.20	-2.8	15,625	-0.02%
2023/10/02	1.3	33.12	1	33.10	33.10	0.3	15,776	0.00%
2023/09/28	5.1	33.10	4	33.20	33.25	1.1	16,020	0.01%
2023/09/27	6	32.90	10	33.05	33.05	-4	15,999	-0.02%
2023/09/26	8.1	33.04	0	0.00	33.00	8.1	15,938	0.05%
2023/09/25	26.5	33.13	10	33.20	33.10	16.5	15,777	0.10%
2023/09/22	14.8	33.42	4	33.54	33.50	10.8	15,474	0.07%
2023/09/21	20.8	33.97	9	34.09	33.80	11.8	15,253	0.08%
2023/09/20	6.2	34.45	0	0.00	34.35	6.2	15,082	0.04%
2023/09/19	8.3	34.88	0	0.00	34.80	8.3	14,902	0.06%
2023/09/18	0.2	35.15	1	35.00	35.10	-0.8	14,938	-0.01%
2023/09/15	5.3	35.16	1	35.35	35.10	4.3	15,030	0.03%
2023/09/14	2	35.38	4	35.43	35.50	-2	14,962	-0.01%
2023/09/13	7	35.09	5.2	35.15	35.30	1.9	14,972	0.01%
2023/09/12	2.1	34.55	0	0.00	34.60	2.1	15,254	0.01%
2023/09/11	1.2	34.06	0	0.00	34.20	1.2	15,266	0.01%
2023/09/08	7.7	34.17	0	0.00	34.10	7.7	15,301	0.05%
2023/09/07	8.4	34.29	0	0.00	34.35	8.4	15,280	0.06%
2023/09/06	20.6	34.66	1	34.70	34.40	19.6	15,287	0.13%
2023/09/05	8.5	35.02	0	0.00	35.00	8.5	14,939	0.06%
2023/09/04	12.4	35.13	0	0.00	35.20	12.4	14,925	0.08%
2023/09/01	11	35.26	4	35.26	35.25	7	14,877	0.05%
2023/08/31	8.4	35.01	0	0.00	34.95	8.4	14,843	0.06%
2023/08/30	2	35.38	0	0.00	35.30	2	14,684	0.01%
2023/08/29	3	35.20	16	35.24	35.40	-13	15,130	-0.09%
2023/08/28	7.1	35.12	1.1	35.16	35.20	6	15,344	0.04%
2023/08/25	3.1	35.17	5.1	35.18	35.10	-2	16,124	-0.01%
2023/08/24	4.8	35.30	3	35.28	35.30	1.8	16,441	0.01%
2023/08/23	3.1	35.47	1	35.50	35.30	2.1	16,726	0.01%
2023/08/22	0.1	35.55	7	35.33	35.40	-6.9	16,947	-0.04%
2023/08/21	4.5	35.09	3	35.25	35.40	1.5	17,344	0.01%
2023/08/18	16.3	35.38	1	35.25	35.15	15.3	17,523	0.09%
2023/08/17	25.2	35.56	1	35.50	35.65	24.2	17,458	0.14%
2023/08/16	12.2	36.13	0	0.00	36.05	12.2	17,488	0.07%
2023/08/15	2.2	36.64	0	0.00	36.70	2.2	17,473	0.01%
2023/08/14	7	37.04	11	37.03	36.85	-4	17,582	-0.02%
2023/08/11	14.1	37.67	4	37.48	37.40	10.1	17,637	0.06%
2023/08/10	4.1	36.85	0	0.00	36.85	4.1	17,644	0.02%
2023/08/08	11	37.25	0	0.00	37.10	11	18,250	0.06%
2023/08/07	0	0.00	14.1	37.54	37.65	-14.1	18,384	-0.08%
2023/08/04	0.7	37.50	1	37.45	37.35	-0.3	18,438	0.00%
2023/08/02	7.5	37.46	6	37.42	37.20	1.5	18,846	0.01%
2023/08/01	5.6	37.57	6.2	37.41	37.55	-0.6	19,015	0.00%
2023/07/31	1.2	37.32	2.1	37.35	37.30	-0.9	19,125	0.00%
2023/07/28	4	37.19	2	37.35	37.35	2	19,175	0.01%
2023/07/27	6	37.38	0.1	37.35	37.35	5.9	19,620	0.03%
2023/07/26	7.3	37.33	7	37.30	37.25	0.3	20,584	0.00%
2023/07/25	40.3	37.36	30.7	37.31	37.40	9.6	20,798	0.05%
2023/07/24	12.8	36.67	6	36.45	36.50	6.8	20,874	0.03%
2023/07/21	22.1	36.28	0	0.00	36.10	22.1	21,180	0.10%
2023/07/20	5	36.65	3	36.62	36.55	2	21,667	0.01%
2023/07/19	19.1	36.68	0	0.00	36.60	19.1	22,718	0.08%
2023/07/18	2.1	36.58	1	37.10	37.10	1.1	23,504	0.00%
2023/07/17	8.2	36.78	1	36.70	36.75	7.2	23,411	0.03%
2023/07/14	3.4	36.91	7	36.92	37.00	-3.6	23,348	-0.02%
2023/07/13	5.4	36.85	308	37.05	36.80	-302.6	23,366	-1.30%	大賣/鉅額交易
2023/07/12	5	36.56	6	36.57	36.60	-1	23,564	0.00%
2023/07/11	18.6	36.62	3.4	36.96	36.55	15.2	23,517	0.06%
2023/07/10	14.3	37.05	9	37.08	36.85	5.3	23,394	0.02%
2023/07/07	19.4	37.04	5.3	37.11	37.30	14.1	23,264	0.06%
2023/07/06	336.5	37.26	46	37.23	37.25	290.5	23,393	1.24%	大買/鉅額交易
2023/07/05	17.3	38.01	0	0.00	37.80	17.3	23,091	0.07%
2023/07/04	2.1	38.15	0	0.00	38.05	2.1	22,913	0.01%
2023/07/03	3.2	38.20	0	0.00	38.25	3.2	22,864	0.01%
2023/06/30	0	38.10	1	38.10	38.05	-1	22,907	0.00%
2023/06/29	0	38.06	7.1	38.19	38.05	-7.1	22,932	-0.03%
2023/06/28	21.1	38.12	15.1	38.05	38.05	6	22,980	0.03%
2023/06/27	29.2	38.64	17.1	38.67	38.45	12.1	23,114	0.05%
2023/06/26	0.3	38.80	12.6	38.80	38.80	-12.3	23,371	-0.05%
2023/06/21	14.1	38.42	12.1	38.44	38.70	2	23,378	0.01%
2023/06/20	0	0.00	2	38.55	38.55	-2	23,375	-0.01%
2023/06/19	10.3	38.71	10	38.66	38.70	0.3	23,493	0.00%
2023/06/16	7	38.80	360.2	38.76	38.70	-353.2	23,472	-1.50%	大賣/鉅額交易
2023/06/15	3	38.27	100	38.30	38.35	-97	23,007	-0.42%
2023/06/14	5.4	38.26	2	38.28	38.35	3.4	23,330	0.01%
2023/06/13	9	38.23	8	38.29	38.25	1	23,466	0.00%
2023/06/12	19	38.35	0	0.00	38.25	19	23,491	0.08%
2023/06/09	0.1	38.40	1	38.45	38.45	-0.9	23,511	0.00%
2023/06/08	23.2	38.59	0	0.00	38.50	23.2	23,676	0.10%
2023/06/07	0	0.00	21	38.75	38.80	-21	23,851	-0.09%
2023/06/06	5	39.00	4	38.90	38.80	1	24,048	0.00%
2023/06/05	7	38.92	2.7	38.98	38.85	4.3	24,210	0.02%
2023/06/02	6	38.40	16.6	38.56	38.55	-10.6	24,023	-0.04%
2023/06/01	8	37.79	2	37.78	37.75	6	23,598	0.03%
2023/05/31	19	38.07	1	38.05	37.90	18	23,504	0.08%
2023/05/30	7.1	38.04	32	38.16	38.30	-24.9	22,887	-0.11%
2023/05/29	12	37.90	3	37.98	38.15	9	23,178	0.04%
2023/05/26	3	37.75	6	37.85	38.00	-3	23,692	-0.01%
2023/05/25	7.2	37.56	2	37.58	38.05	5.2	24,133	0.02%
2023/05/24	54.1	37.79	5	37.67	37.85	49.1	23,953	0.21%
2023/05/23	6.1	37.98	3	38.02	37.90	3.1	23,751	0.01%
2023/05/22	3.1	38.22	3.1	38.32	38.25	0	23,649	0.00%
2023/05/19	14.1	37.96	0	0.00	37.85	14.1	23,556	0.06%
2023/05/18	6.4	37.88	0	0.00	37.85	6.4	23,437	0.03%
2023/05/17	308.1	37.93	6.4	37.97	37.90	301.7	23,453	1.29%	大買/鉅額交易
2023/05/16	107.4	37.74	10.1	37.65	37.75	97.3	23,506	0.41%	大買/
2023/05/15	21.2	37.30	6	37.33	37.35	15.2	23,506	0.06%
2023/05/12	11.3	38.21	19	38.20	37.80	-7.7	23,276	-0.03%
2023/05/11	11.3	38.21	19	38.20	38.20	-7.7	23,037	-0.03%
2023/05/10	16	38.70	10.6	38.72	38.85	5.4	22,849	0.02%
2023/05/09	15.9	38.85	13.5	38.80	38.65	2.3	22,795	0.01%
2023/05/08	6	39.48	26.1	39.56	39.60	-20.1	22,479	-0.09%
2023/05/05	2	39.53	12	39.33	39.30	-10	22,322	-0.04%
2023/05/04	34	39.33	7.5	39.28	39.45	26.5	22,305	0.12%
2023/05/03	27.1	39.77	4.6	39.77	39.50	22.5	22,236	0.10%
2023/05/02	69.2	40.01	46.4	39.81	39.90	22.8	22,048	0.10%
2023/04/28	16.5	38.67	6.1	38.75	38.70	10.4	21,538	0.05%
2023/04/27	8.3	38.89	9.3	38.82	38.65	-1	21,481	0.00%
2023/04/26	23	38.61	15.1	38.82	39.10	8	21,572	0.04%
2023/04/25	97.3	38.79	36.2	38.80	38.50	61	21,693	0.28%
2023/04/24	97.4	39.41	37.1	39.34	39.55	60.3	21,265	0.28%
2023/04/21	15.1	38.47	36	38.46	38.30	-20.9	20,241	-0.10%
2023/04/20	1	37.40	4	37.19	37.20	-3	19,358	-0.02%
2023/04/19	4.1	37.36	0	0.00	37.10	4.1	19,409	0.02%
2023/04/18	10.2	37.59	4	37.60	37.45	6.2	19,425	0.03%
2023/04/17	15.1	38.02	13.1	37.97	37.95	2	19,656	0.01%
2023/04/14	12.1	37.40	0	0.00	37.55	12.1	19,373	0.06%
2023/04/13	3	37.55	3	37.55	37.55	0	19,387	0.00%
2023/04/12	5	37.56	4	37.60	37.45	1	19,333	0.01%
2023/04/11	3.1	37.30	7.1	37.49	37.45	-4	19,262	-0.02%
2023/04/10	5	36.40	0	0.00	36.60	5	19,042	0.03%
2023/04/07	0	0.00	6	36.40	36.40	-6	19,060	-0.03%
2023/04/06	1.1	36.40	1	36.40	36.45	0.1	19,160	0.00%
2023/03/31	11	36.50	6.2	36.54	36.40	4.8	19,407	0.02%
2023/03/30	1.1	36.08	0	0.00	36.20	1.1	20,415	0.01%
2023/03/29	7.1	36.18	0	0.00	36.35	7.1	21,328	0.03%
2023/03/28	21.7	36.36	3	36.27	36.20	18.7	22,230	0.08%
2023/03/27	24.8	36.77	7	36.72	36.65	17.8	23,097	0.08%
2023/03/24	13.1	37.44	9	37.58	37.60	4.1	23,872	0.02%
2023/03/23	4	37.25	2.1	37.43	37.35	1.9	23,875	0.01%
2023/03/22	2	37.20	3.3	37.27	37.20	-1.3	23,957	-0.01%
2023/03/21	2	37.05	3.2	37.26	37.05	-1.2	24,027	0.00%
2023/03/20	7	36.94	0.1	36.95	36.90	7	24,042	0.03%
2023/03/17	7.2	36.50	2	36.58	36.40	5.2	24,199	0.02%
2023/03/16	8.1	36.60	58	36.82	36.35	-49.9	23,908	-0.21%
2023/03/15	0	37.25	8	37.18	37.10	-8	23,942	-0.03%
2023/03/14	1.1	36.41	4.1	36.91	36.75	-3	24,037	-0.01%
2023/03/13	4.3	36.59	7.1	36.32	36.75	-2.8	24,266	-0.01%
2023/03/10	18.2	36.69	0	0.00	36.70	18.2	24,281	0.08%
2023/03/09	6.5	37.41	6.2	37.29	37.20	0.3	24,506	0.00%
2023/03/08	16.9	37.70	29	37.60	37.75	-12.1	24,873	-0.05%
2023/03/07	1.3	37.96	2	38.10	37.95	-0.7	24,885	0.00%
2023/03/06	16	37.96	8.6	38.00	37.95	7.4	25,216	0.03%
2023/03/03	6.7	37.80	20	37.71	37.75	-13.3	25,487	-0.05%
2023/03/02	6.1	37.84	11	37.87	37.90	-4.9	25,669	-0.02%
2023/03/01	35.3	37.95	29	37.98	37.80	6.3	25,706	0.02%
2023/02/24	16	39.22	6	39.33	39.15	10	25,338	0.04%
2023/02/23	7.2	39.55	50.9	39.38	39.50	-43.7	24,816	-0.18%
2023/02/22	1.6	38.13	9.4	38.03	38.05	-7.7	25,159	-0.03%
2023/02/21	0.1	38.40	4	38.31	38.35	-3.9	26,058	-0.01%
2023/02/20	2	38.05	3.1	38.08	38.25	-1.1	26,714	0.00%
2023/02/17	3.1	37.82	13.1	37.81	38.00	-10.1	27,226	-0.04%
2023/02/16	9	37.59	6.1	37.59	37.50	2.9	27,958	0.01%
2023/02/15	2	37.65	9.3	37.56	37.55	-7.3	28,051	-0.03%
2023/02/14	0	0.00	7.2	37.32	37.25	-7.2	27,991	-0.03%
2023/02/13	0	0.00	12.6	37.05	37.00	-12.6	27,957	-0.05%
2023/02/10	1.3	36.88	3.1	36.74	36.85	-1.8	28,096	-0.01%
2023/02/09	10	36.68	1	36.75	36.60	9	28,114	0.03%
2023/02/08	4.1	36.62	5	36.61	36.75	-0.9	28,188	0.00%
2023/02/07	11	36.58	9	36.43	36.65	2	28,269	0.01%
2023/02/06	4	36.14	8	36.29	36.15	-4	28,252	-0.01%
2023/02/03	2.2	36.37	7	36.40	36.45	-4.8	28,142	-0.02%
2023/02/01	12	36.58	5	36.59	36.75	7	28,193	0.02%
2023/01/31	9.2	36.50	1	36.90	36.25	8.2	28,263	0.03%
2023/01/30	12.3	36.66	16.1	36.93	36.95	-3.8	28,195	-0.01%
2023/01/17	11.2	36.14	3	36.08	36.00	8.2	28,181	0.03%
2023/01/16	14.1	36.56	29	36.56	36.50	-14.9	28,175	-0.05%
2023/01/13	26.1	36.05	38.4	36.19	36.15	-12.3	27,855	-0.04%
2023/01/12	12	35.28	39.1	35.29	35.40	-27.1	27,913	-0.10%
2023/01/11	1.2	34.62	7	34.71	34.70	-5.8	28,119	-0.02%
2023/01/10	3	34.48	1	34.50	34.60	2	28,426	0.01%
2023/01/09	0	0.00	6	34.56	34.60	-6	28,943	-0.02%
2023/01/06	10.1	34.29	0	0.00	34.25	10.1	29,213	0.03%
2023/01/05	2	34.35	20	34.51	34.45	-18	29,670	-0.06%
2023/01/04	5	33.57	2.2	33.60	33.50	2.8	29,498	0.01%
2023/01/03	8.1	33.51	0	0.00	33.50	8.1	29,714	0.03%
2022/12/30	7.2	33.73	0	0.00	33.65	7.2	29,735	0.02%
2022/12/29	2.1	33.76	2	33.75	33.70	0.1	29,889	0.00%
2022/12/28	2	34.15	1	34.30	34.30	1	30,140	0.00%
2022/12/27	3	34.42	0	0.00	34.30	3	30,373	0.01%
2022/12/26	0.9	34.30	13.1	34.31	34.40	-12.2	30,533	-0.04%
2022/12/23	17.1	34.24	10.2	34.21	34.05	6.9	31,062	0.02%
2022/12/22	22.4	34.64	22	34.49	34.45	0.4	31,982	0.00%
2022/12/21	11.1	33.85	6	33.97	34.05	5.1	31,325	0.02%
2022/12/20	1.1	33.90	4	33.84	33.70	-2.9	30,705	-0.01%
2022/12/19	26.1	34.01	13	33.94	33.85	13.1	30,251	0.04%
2022/12/16	14.1	33.11	6	33.45	34.60	8.1	29,428	0.03%
2022/12/15	11	33.55	21	33.48	33.55	-10	28,860	-0.03%
2022/12/14	7	33.53	3	33.53	33.50	4	29,170	0.01%
2022/12/13	0	0.00	4	34.15	33.70	-4	29,231	-0.01%
2022/12/12	4	33.74	10	33.55	33.85	-6	29,198	-0.02%
2022/12/09	3	33.55	24	33.69	33.70	-21	29,684	-0.07%
2022/12/08	2	33.23	2	33.15	33.20	0	29,675	0.00%
2022/12/07	2	33.35	19	33.38	33.35	-17	29,677	-0.06%
2022/12/06	5.3	33.40	2	33.35	33.30	3.3	29,698	0.01%
2022/12/05	4	33.51	6	33.58	33.70	-2	29,562	-0.01%
2022/12/02	9.1	33.74	11	33.71	33.65	-1.9	29,249	-0.01%
2022/12/01	10	33.89	5	34.02	34.05	5	29,193	0.02%
2022/11/30	19	33.53	5	33.74	33.90	14	29,003	0.05%
2022/11/29	6	33.45	7	33.51	33.55	-1	28,619	0.00%
2022/11/28	7.1	33.01	4	33.05	33.00	3.1	28,640	0.01%
2022/11/25	9	33.36	3.1	33.35	33.55	5.9	28,428	0.02%
2022/11/24	3	32.82	2	33.05	33.20	1	28,273	0.00%
2022/11/23	8.6	32.77	1	32.71	32.70	7.6	28,055	0.03%
2022/11/22	38.5	32.58	0	0.00	32.65	38.5	27,954	0.14%
2022/11/21	21.2	32.95	3	32.85	32.85	18.2	27,730	0.07%
2022/11/18	42.4	33.40	0	0.00	33.30	42.4	27,498	0.15%
2022/11/17	67	34.11	46.1	34.21	34.25	20.9	26,542	0.08%
2022/11/16	56.7	33.16	5	33.04	32.90	51.7	25,556	0.20%
2022/11/15	23.2	33.52	3	33.85	33.85	20.2	24,950	0.08%
2022/11/14	19.1	33.08	16.1	33.39	34.15	3	24,375	0.01%
2022/11/11	6	32.09	8.1	32.22	32.15	-2.1	23,576	-0.01%
2022/11/10	9.2	31.94	0	0.00	31.70	9.2	23,483	0.04%
2022/11/09	10	31.81	251	31.78	31.90	-241	23,444	-1.03%	大賣/鉅額交易
2022/11/08	9.2	31.55	3.1	31.62	31.65	6.1	23,282	0.03%
2022/11/07	8.2	30.90	1	30.95	31.00	7.2	23,106	0.03%
2022/11/04	12.2	30.24	79.5	30.26	30.45	-67.3	23,191	-0.29%
2022/11/03	9.8	30.27	0	0.00	30.30	9.8	23,144	0.04%
2022/11/02	6	30.76	3	30.80	30.75	3	23,105	0.01%
2022/11/01	259	30.63	4	30.55	30.65	255	23,119	1.10%	大買/鉅額交易
2022/10/31	20.3	30.48	0	0.00	30.25	20.3	23,108	0.09%
2022/10/28	7	30.63	3	30.60	30.50	4	23,119	0.02%
2022/10/27	2.6	30.98	10	30.77	30.85	-7.4	23,111	-0.03%
2022/10/26	3	30.18	7.5	30.28	30.30	-4.5	23,119	-0.02%
2022/10/25	85.3	29.97	2	30.35	29.90	83.3	23,077	0.36%
2022/10/24	25.1	30.92	7	30.85	30.60	18.1	22,682	0.08%
2022/10/21	3	31.02	5	31.26	31.00	-2	22,562	-0.01%
2022/10/20	75.9	30.71	1	30.95	30.90	74.9	22,518	0.33%
2022/10/19	14.5	31.77	4	31.91	31.60	10.5	22,012	0.05%
2022/10/18	10.2	31.43	1.2	31.52	31.45	9	21,608	0.04%
2022/10/17	52.6	31.66	26	31.60	31.70	26.6	21,593	0.12%
2022/10/14	23.4	32.63	0	0.00	32.40	23.4	21,633	0.11%
2022/10/13	5.4	32.79	7	33.06	32.65	-1.6	21,544	-0.01%
2022/10/12	10.4	33.85	2	33.85	33.75	8.4	21,287	0.04%
2022/10/11	18.1	33.79	0	0.00	33.80	18.1	21,345	0.08%
2022/10/07	2	34.25	1	34.25	34.25	1	21,291	0.00%
2022/10/06	6	34.23	0	0.00	34.30	6	21,266	0.03%
2022/10/05	4.2	34.25	0	0.00	34.15	4.2	21,277	0.02%
2022/10/04	6.1	33.66	8	33.85	33.85	-1.9	21,025	-0.01%
2022/10/03	24.1	33.73	6	33.70	33.65	18.1	20,773	0.09%
2022/09/30	18.4	33.78	16	33.77	33.80	2.4	20,658	0.01%
2022/09/29	38.4	34.16	3	34.15	34.15	35.4	20,144	0.18%
2022/09/28	20.6	35.06	10	35.00	34.90	10.6	19,056	0.06%
2022/09/27	4.4	35.84	14	35.96	35.80	-9.6	18,789	-0.05%
2022/09/26	36.5	36.05	204	36.20	35.85	-167.5	18,599	-0.90%	大賣/鉅額交易
2022/09/23	19.4	37.06	2	37.10	37.00	17.4	18,381	0.09%
2022/09/22	24.5	37.45	0	0.00	37.55	24.5	18,250	0.13%
2022/09/21	11.8	38.20	2	38.10	38.10	9.8	17,880	0.05%
2022/09/20	6.1	38.62	0	0.00	38.55	6.1	17,513	0.03%
2022/09/19	3	38.75	7	38.81	38.80	-4	17,397	-0.02%
2022/09/16	22.8	38.93	0.2	39.00	38.60	22.6	17,332	0.13%
2022/09/15	0.1	39.53	1.1	39.41	39.55	-1	16,939	-0.01%
2022/09/14	1	39.65	5.3	39.60	39.65	-4.3	16,875	-0.03%
2022/09/13	1	39.80	5.1	39.83	39.90	-4.1	16,925	-0.02%
2022/09/12	3.2	39.85	1.1	39.66	39.80	2.1	16,977	0.01%
2022/09/08	203.2	39.70	2.3	39.81	39.85	200.9	17,321	1.16%	大買/鉅額交易
2022/09/07	4.5	39.60	210	39.68	39.70	-205.5	17,462	-1.18%	大賣/鉅額交易
2022/09/06	6	39.47	43.1	39.74	39.85	-37.1	17,501	-0.21%
2022/09/05	152	39.03	33	39.00	39.10	119	17,483	0.68%	大買/鉅額交易
2022/09/02	8	38.66	9	38.53	38.50	-1	17,570	-0.01%
2022/09/01	10.1	38.95	3.1	39.09	38.90	7	17,325	0.04%
2022/08/31	2	39.24	0	0.00	39.30	2	17,158	0.01%
2022/08/30	2.6	39.29	0	0.00	39.25	2.6	17,048	0.02%
2022/08/29	9.1	39.12	4	39.19	39.35	5.1	17,169	0.03%
2022/08/26	61	39.65	3	39.63	39.65	58	17,183	0.34%
2022/08/25	3.1	39.28	7	39.46	39.55	-3.9	17,263	-0.02%
2022/08/24	5.1	39.24	3	39.20	39.25	2.1	17,398	0.01%
2022/08/23	6.4	39.16	10	39.24	39.35	-3.6	17,816	-0.02%
2022/08/22	6.2	39.11	8.1	39.19	39.65	-1.8	17,936	-0.01%
2022/08/19	6.1	39.44	8.4	39.41	39.45	-2.2	18,065	-0.01%
2022/08/18	9.4	39.62	1	39.56	39.80	8.3	18,153	0.05%
2022/08/17	4	39.30	0.1	39.61	40.00	3.9	18,215	0.02%
2022/08/16	1	39.30	3	39.15	39.35	-2	18,244	-0.01%
2022/08/15	5	39.13	4	39.15	39.30	1	18,314	0.01%
2022/08/12	2	39.15	7	39.13	39.30	-5	18,719	-0.03%
2022/08/11	6	39.05	5	38.90	39.35	1	18,846	0.01%
2022/08/10	4	38.53	2	38.50	38.75	2	18,945	0.01%
2022/08/09	3.1	38.29	0	0.00	38.75	3.1	19,108	0.02%
2022/08/08	7	38.51	0	0.00	38.70	7	19,258	0.04%
2022/08/05	2.6	38.89	5	38.87	38.85	-2.4	19,436	-0.01%
2022/08/04	5.3	38.76	2	38.95	38.75	3.3	19,943	0.02%
2022/08/03	9.2	38.95	4	38.93	39.10	5.2	20,186	0.03%
2022/08/02	9.1	39.06	0	0.00	39.15	9.1	20,245	0.04%
2022/08/01	8	39.15	1.1	39.25	39.50	6.9	20,243	0.03%
2022/07/29	6	38.48	1	38.50	38.75	5	20,205	0.02%
2022/07/28	9.1	38.11	1	38.05	38.20	8.1	20,134	0.04%
2022/07/27	4.4	37.85	0	0.00	37.85	4.4	20,075	0.02%
2022/07/26	7.1	37.86	0	0.00	37.80	7.1	20,246	0.04%
2022/07/25	7.5	37.82	0	38.05	37.85	7.4	20,320	0.04%
2022/07/22	13.1	37.76	25	37.75	37.70	-11.9	20,389	-0.06%
2022/07/21	44.3	37.96	1	38.10	38.05	43.3	20,196	0.21%
2022/07/20	22	41.88	10	41.60	41.60	12	19,656	0.06%
2022/07/19	0.8	41.43	5	41.40	41.65	-4.3	19,510	-0.02%
2022/07/18	6.1	40.25	0	0.00	40.70	6.1	19,267	0.03%
2022/07/15	8	40.86	13.7	41.60	40.50	-5.7	19,169	-0.03%
2022/07/14	3.1	41.80	3	41.80	41.70	0.1	19,107	0.00%
2022/07/13	12	41.80	7	41.86	41.80	5	19,230	0.03%
2022/07/12	2	41.10	3.6	40.97	41.00	-1.6	19,337	-0.01%
2022/07/11	1	40.85	0.2	40.98	41.10	0.8	19,484	0.00%
2022/07/08	2	40.78	1	40.85	40.80	1	19,573	0.01%
2022/07/07	1	40.80	6	40.43	40.90	-5	19,674	-0.03%
2022/07/06	4.6	40.28	3	40.30	40.00	1.6	20,055	0.01%
2022/07/05	1	40.65	26	40.53	40.75	-25	19,967	-0.13%
2022/07/04	5	40.11	6	40.09	40.00	-1	19,809	-0.01%
2022/07/01	32	40.44	10	40.55	40.35	22	19,681	0.11%
2022/06/30	3	39.40	6	39.57	39.50	-3	19,421	-0.02%
2022/06/29	10	39.48	5	39.53	39.55	5	19,227	0.03%
2022/06/28	3	39.68	2	39.73	39.60	1	19,218	0.01%
2022/06/27	0.1	39.95	1	39.90	39.80	-0.9	19,203	0.00%
2022/06/24	0.1	39.65	5	39.55	39.50	-4.9	19,070	-0.03%
2022/06/23	16	39.31	12	39.07	39.00	4	18,963	0.02%
2022/06/22	12	39.65	4.1	39.60	39.50	7.9	18,809	0.04%
2022/06/21	4	39.14	1	39.40	39.45	3	18,775	0.02%
2022/06/20	12.3	39.07	23	39.08	38.85	-10.8	18,695	-0.06%
2022/06/17	18.4	39.62	0	0.00	39.60	18.4	18,440	0.10%
2022/06/16	11.2	40.19	14	40.32	40.00	-2.9	18,279	-0.02%
2022/06/15	7.1	40.10	1	40.15	40.05	6.1	18,452	0.03%
2022/06/14	20.3	40.13	0	0.00	40.10	20.3	18,363	0.11%
2022/06/13	10.1	40.84	1	40.80	40.80	9.1	18,122	0.05%
2022/06/10	4.1	41.43	0	0.00	41.40	4.1	17,840	0.02%
2022/06/09	1.1	41.80	4	41.80	41.55	-2.9	17,831	-0.02%
2022/06/08	4.1	41.75	4	41.75	41.75	0.1	17,785	0.00%
2022/06/07	6.4	41.45	1	41.35	41.35	5.4	17,736	0.03%
2022/06/06	5.1	41.56	0	0.00	41.55	5.1	17,502	0.03%
2022/06/02	25.2	41.77	1.5	41.77	41.70	23.7	17,511	0.14%
2022/06/01	15.1	42.23	0	0.00	42.10	15.1	17,534	0.09%
2022/05/31	2.6	42.74	16.5	42.51	42.60	-14	17,391	-0.08%
2022/05/30	15	42.90	2.4	42.86	42.80	12.6	16,918	0.07%
2022/05/27	3	42.25	2.2	42.30	42.20	0.8	16,696	0.00%
2022/05/26	10	42.10	17.2	42.09	41.70	-7.2	16,596	-0.04%
2022/05/25	3	41.42	3	41.90	41.65	0	16,538	0.00%
2022/05/24	13.1	41.20	0.5	41.40	41.20	12.6	16,462	0.08%
2022/05/23	9	41.27	0	0.00	41.20	9	16,294	0.06%
2022/05/20	2	41.50	0	0.00	41.15	2	16,186	0.01%
2022/05/19	3.1	41.17	200	41.10	41.10	-196.9	15,717	-1.25%	大賣/鉅額交易
2022/05/18	14.5	41.41	0	0.00	41.60	14.5	15,532	0.09%
2022/05/17	66	41.50	1	41.60	41.50	65	15,250	0.43%
2022/05/16	51	41.23	0	0.00	41.25	51	15,019	0.34%
2022/05/13	118.1	41.49	6	41.59	41.60	112.1	14,715	0.76%	大買/鉅額交易
2022/05/12	33	41.13	28	41.17	40.80	5	14,482	0.03%
2022/05/11	61.8	42.66	31.6	42.69	42.65	30.2	13,898	0.22%
2022/05/10	11.4	43.87	1	43.80	43.85	10.4	13,469	0.08%
2022/05/09	23.2	44.37	140	44.50	44.25	-116.8	13,279	-0.88%	大賣/鉅額交易
2022/05/06	24.1	45.19	0	0.00	45.10	24.1	13,113	0.18%
2022/05/05	11.2	45.57	1	45.60	45.60	10.2	13,152	0.08%
2022/05/04	5.1	45.32	0	0.00	45.50	5.1	13,127	0.04%
2022/05/03	17	45.41	11	45.39	45.35	6	13,228	0.05%
2022/04/29	45.1	46.18	1	45.95	45.90	44.1	12,942	0.34%
2022/04/28	11.1	45.77	0	0.00	46.10	11.1	12,785	0.09%
2022/04/27	16	45.85	0	0.00	45.80	16	12,580	0.13%
2022/04/26	6	46.12	0	0.00	46.20	6	12,312	0.05%
2022/04/25	9	46.09	0	0.00	46.10	9	12,241	0.07%
2022/04/22	11.1	46.52	0.5	46.75	46.55	10.7	12,099	0.09%
2022/04/21	51	46.85	5	46.70	46.80	46	12,074	0.38%
2022/04/20	8.3	46.48	0	0.00	46.60	8.3	12,063	0.07%
2022/04/19	17.6	46.36	0	0.00	46.35	17.6	11,970	0.15%
2022/04/18	35.5	46.64	2	47.00	46.50	33.5	11,843	0.28%
2022/04/15	10.6	47.23	4	47.30	47.10	6.6	11,628	0.06%
2022/04/14	8.3	47.78	0	0.00	47.70	8.3	11,442	0.07%
2022/04/13	26.6	47.98	0.6	48.10	48.00	26	11,348	0.23%
2022/04/12	27.7	48.15	0.7	48.50	48.00	27	11,175	0.24%
2022/04/11	0.2	49.39	5	49.45	49.45	-4.8	10,764	-0.04%
2022/04/08	0	0.00	9	49.72	49.80	-9	10,837	-0.08%
2022/04/07	16	49.93	3	49.68	49.55	13	10,806	0.12%
2022/04/06	4	49.90	0	0.00	50.20	4	10,709	0.04%
2022/04/01	2	49.85	2.4	49.73	49.75	-0.4	10,657	0.00%
2022/03/31	0	0.00	11.8	50.02	49.90	-11.8	10,588	-0.11%
2022/03/30	7.1	49.83	1	49.70	49.85	6.1	10,436	0.06%
2022/03/29	4	49.75	1	49.60	49.80	3	10,432	0.03%
2022/03/28	11.1	49.32	0.5	49.70	49.70	10.7	10,389	0.10%
2022/03/25	1.1	49.65	0	0.00	49.70	1.1	10,342	0.01%
2022/03/24	50.6	49.77	6.4	49.82	49.95	44.2	10,385	0.43%
2022/03/23	14	49.55	10	49.51	49.65	4	10,460	0.04%
2022/03/22	74.2	49.46	2.9	49.48	49.70	71.4	10,377	0.69%
2022/03/21	13	49.61	6.2	49.58	49.75	6.8	10,380	0.07%
2022/03/18	60	48.58	11.6	48.51	48.95	48.4	10,135	0.48%
2022/03/17	4.1	48.02	7	48.03	48.00	-3	9,745	-0.03%
2022/03/16	7	47.80	0	0.00	47.85	7	9,630	0.07%
2022/03/15	1.4	47.54	1.4	47.82	47.95	0	9,597	0.00%
2022/03/14	0.3	47.60	1	47.60	47.55	-0.7	9,592	-0.01%
2022/03/11	1	47.40	0	0.00	47.45	1	9,676	0.01%
2022/03/10	1	47.30	2	47.55	47.60	-1	9,818	-0.01%
2022/03/09	0	0.00	1	47.20	47.25	-1	9,901	-0.01%
2022/03/08	2	46.93	3	47.02	46.95	-1	10,051	-0.01%
2022/03/07	5	47.00	7	47.01	47.10	-2	10,059	-0.02%
2022/03/04	10	47.65	0	0.00	47.65	10	10,340	0.10%
2022/03/03	4	47.93	4.5	48.03	48.05	-0.5	10,465	0.00%
2022/03/02	0	0.00	40.2	47.65	48.00	-40.2	10,752	-0.37%
2022/03/01	0	47.65	23	47.75	47.80	-23	10,862	-0.21%
2022/02/25	7.6	47.03	1	47.25	47.35	6.6	10,955	0.06%
2022/02/24	4	47.24	0	0.00	47.30	4	10,884	0.04%
2022/02/23	16	47.55	0.4	47.75	47.65	15.6	10,872	0.14%
2022/02/22	0.1	47.35	1	47.70	47.70	-1	10,974	-0.01%
2022/02/21	3.1	47.53	12	47.56	47.60	-9	10,977	-0.08%
2022/02/18	11	47.26	0	0.00	47.45	11	11,056	0.10%
2022/02/17	3.6	47.27	8	47.38	47.45	-4.4	11,143	-0.04%
2022/02/16	0.2	47.25	1	47.05	47.00	-0.8	11,199	-0.01%
2022/02/15	1	47.05	0	0.00	47.00	1	11,255	0.01%
2022/02/14	1.1	47.01	0	0.00	47.15	1.1	11,341	0.01%
2022/02/11	0	0.00	1	47.35	47.55	-1	11,337	-0.01%
2022/02/10	20	47.15	0	0.00	47.55	20	11,361	0.18%
2022/02/09	0	0.00	10	47.10	47.30	-10	11,433	-0.09%
2022/02/08	1	47.00	0	0.00	46.95	1	11,535	0.01%
2022/02/07	2.5	46.48	0	0.00	47.10	2.5	11,491	0.02%
2022/01/26	3	46.88	0	0.00	46.85	3	11,314	0.03%
2022/01/25	10.6	46.73	1	46.70	46.80	9.6	11,349	0.08%
2022/01/24	0	0.00	2	47.15	47.15	-2	11,222	-0.02%
2022/01/21	8	47.40	0	0.00	47.40	8	11,339	0.07%
2022/01/20	0	0.00	2	47.58	47.50	-2	11,291	-0.02%
2022/01/19	0	47.60	0	0.00	47.60	0	11,341	0.00%
2022/01/17	3	47.43	1	47.45	47.60	2	11,598	0.02%
2022/01/14	2	47.70	2	47.55	47.60	0	11,605	0.00%
2022/01/13	0	0.00	1	47.60	47.95	-1	11,826	-0.01%
2022/01/12	1	47.15	0	0.00	47.50	1	12,070	0.01%
2022/01/11	3	47.12	120	47.10	47.50	-117	12,310	-0.95%	大賣/鉅額交易
2022/01/10	13	47.08	0	0.00	47.30	13	12,274	0.11%
2022/01/07	1.1	47.45	1	47.30	47.45	0.1	12,237	0.00%
2022/01/06	4	47.15	1	47.40	47.60	3	12,219	0.02%
2022/01/05	4	47.10	5	47.10	47.15	-1	12,240	-0.01%
2022/01/04	13	47.31	1	47.10	47.30	12	12,299	0.10%
2022/01/03	6.5	47.91	1.6	47.76	47.45	4.9	12,196	0.04%
2021/12/30	0	0.00	2.2	48.08	48.00	-2.2	12,155	-0.02%
2021/12/29	5	48.10	1	48.15	48.15	4	12,270	0.03%
2021/12/28	8.1	48.02	2	48.10	48.15	6.1	12,350	0.05%
2021/12/27	0	0.00	9	48.00	48.10	-9	12,448	-0.07%
2021/12/24	1	47.90	2	47.90	47.90	-1	12,692	-0.01%
2021/12/23	7	47.61	7	47.61	47.70	0	12,853	0.00%
2021/12/22	0	0.00	1	47.30	47.40	-1	12,914	-0.01%
2021/12/21	0.1	47.35	0	0.00	47.25	0.1	13,062	0.00%
2021/12/20	2	47.20	4	47.20	47.40	-2	13,199	-0.02%
2021/12/17	0.5	47.50	1	47.55	47.45	-0.6	13,236	0.00%
2021/12/16	0	47.15	0	0.00	46.90	0	13,161	0.00%
2021/12/15	2	46.90	0	0.00	46.95	2	13,398	0.01%
2021/12/14	1.1	47.01	1	47.10	47.00	0.1	13,527	0.00%
2021/12/13	1	47.25	5	47.15	47.10	-4	13,762	-0.03%
2021/12/10	5	47.45	7	47.41	47.30	-2	14,011	-0.01%
2021/12/09	0.4	47.45	1	47.55	47.40	-0.6	14,718	0.00%
2021/12/08	0	0.00	3	47.57	47.70	-3	15,007	-0.02%
2021/12/07	1	47.15	3	47.08	47.55	-2	15,100	-0.01%
2021/12/06	2	47.05	7	46.93	47.30	-5	15,059	-0.03%
2021/12/03	9	46.60	0	0.00	46.40	9	15,012	0.06%
2021/12/02	2.7	46.55	2.2	46.60	46.30	0.5	14,910	0.00%
2021/12/01	9.5	46.25	3	46.58	46.60	6.5	14,885	0.04%
2021/11/30	3	46.95	2	46.78	46.00	1	14,816	0.01%
2021/11/29	2	46.10	1	46.30	46.50	1	14,386	0.01%
2021/11/26	9.3	46.54	10	46.70	46.50	-0.8	14,324	-0.01%
2021/11/25	6.6	47.15	3	47.12	47.15	3.6	14,217	0.02%
2021/11/24	8.2	47.41	16	47.34	47.45	-7.8	14,124	-0.06%
2021/11/23	8.8	47.82	20	47.85	47.80	-11.2	13,953	-0.08%
2021/11/22	3	47.90	7	47.90	47.90	-4	13,999	-0.03%
2021/11/19	6.1	48.24	2	48.20	48.30	4.1	13,936	0.03%
2021/11/18	1.1	48.31	2	48.25	48.30	-1	13,882	-0.01%
2021/11/17	2.1	48.38	6	48.35	48.55	-3.9	13,875	-0.03%
2021/11/16	6.1	48.44	2	48.55	48.65	4.1	13,977	0.03%
2021/11/15	10.2	48.40	20	48.45	48.60	-9.8	14,174	-0.07%
2021/11/12	0.7	48.70	1	48.55	48.70	-0.3	14,358	0.00%
2021/11/11	0	0.00	2.9	48.70	48.80	-2.9	14,578	-0.02%
2021/11/10	10.1	48.60	0	0.00	48.70	10.1	14,843	0.07%
2021/11/09	13	48.55	2	48.55	48.80	11	15,088	0.07%
2021/11/08	10.4	48.52	6	48.68	48.95	4.4	16,197	0.03%
2021/11/05	15.5	47.92	1	47.90	48.15	14.5	16,989	0.09%
2021/11/04	6.1	48.09	0	0.00	48.10	6.1	17,324	0.03%
2021/11/03	42.1	48.17	2	48.10	48.15	40.1	17,764	0.23%
2021/11/02	0	0.00	12	48.24	48.15	-12	18,197	-0.07%
2021/11/01	0	0.00	14	48.19	48.25	-14	18,674	-0.07%
2021/10/29	10.1	48.25	0	0.00	48.25	10.1	18,923	0.05%
2021/10/28	6	48.49	2	48.60	48.50	4	19,472	0.02%
2021/10/27	21.1	48.40	2	48.45	48.35	19.1	19,594	0.10%
2021/10/26	35.1	48.62	2	48.68	48.45	33.1	19,646	0.17%
2021/10/25	44	48.18	0	0.00	48.25	44	19,726	0.22%
2021/10/22	0	49.10	6	48.88	48.80	-6	20,089	-0.03%
2021/10/21	34	48.45	2	48.68	48.75	32	20,240	0.16%
2021/10/20	85.7	48.51	3	48.40	48.35	82.7	20,272	0.41%
2021/10/19	54	49.28	0	0.00	49.10	54	20,369	0.27%
2021/10/18	23	49.98	10	49.85	49.80	13	20,223	0.06%
2021/10/15	35	49.94	1	50.20	50.10	34	20,486	0.17%
2021/10/14	1	49.90	0	0.00	49.90	1	20,492	0.00%
2021/10/13	1.1	50.49	0	0.00	50.50	1.1	20,515	0.01%
2021/10/12	1	50.20	0	0.00	50.20	1	20,491	0.00%
2021/10/07	1	50.20	0	0.00	50.40	1	20,717	0.00%
2021/10/06	16	49.91	0	0.00	49.90	16	20,940	0.08%
2021/10/05	12	49.88	7	50.10	50.30	5	21,193	0.02%
2021/10/04	15	49.99	0	0.00	50.00	15	21,654	0.07%
2021/10/01	2.3	50.08	2	49.95	50.20	0.3	22,316	0.00%
2021/09/30	2	50.75	78	50.54	51.00	-76	22,380	-0.34%
2021/09/29	37	50.60	1	50.80	50.60	36	22,519	0.16%
2021/09/28	2	51.00	0	0.00	51.00	2	22,713	0.01%
2021/09/27	1	50.70	8	51.15	51.10	-7	22,761	-0.03%
2021/09/24	2	51.40	0.1	51.30	51.30	1.9	22,881	0.01%
2021/09/23	2	51.20	2	51.15	51.20	0	22,886	0.00%
2021/09/22	15.1	49.89	224.1	49.63	50.70	-209	22,838	-0.92%	大賣/鉅額交易
2021/09/17	2	51.20	0	0.00	50.70	2	22,742	0.01%
2021/09/16	12	51.07	30.1	51.33	51.70	-18.1	22,693	-0.08%
2021/09/15	1	51.00	18.4	51.15	51.20	-17.4	22,526	-0.08%
2021/09/14	53.1	51.13	242	51.32	51.40	-188.9	22,421	-0.84%	大賣/鉅額交易
2021/09/13	107	50.09	24.6	49.75	50.10	82.4	21,802	0.38%	大買/
2021/09/10	12	48.58	95.2	48.66	49.00	-83.2	21,700	-0.38%
2021/09/09	52	47.98	24	48.09	48.20	28	21,833	0.13%
2021/09/08	8	48.56	114.1	48.50	48.55	-106.1	21,908	-0.48%	大賣/鉅額交易
2021/09/07	11	48.73	9	48.90	48.75	2	21,992	0.01%
2021/09/06	13	48.78	24	48.88	48.80	-11	22,010	-0.05%
2021/09/03	8.1	48.33	12	48.27	48.50	-3.9	21,935	-0.02%
2021/09/02	9	47.94	4	48.12	47.90	5	21,889	0.02%
2021/09/01	5	47.98	11.8	48.39	48.40	-6.8	21,952	-0.03%
2021/08/31	4.4	47.37	10.5	47.87	48.45	-6.2	21,850	-0.03%
2021/08/30	6	47.25	103.5	47.29	47.60	-97.5	21,749	-0.45%	大賣/
2021/08/27	3	47.20	14	47.18	47.45	-11	21,802	-0.05%
2021/08/26	70	46.93	12	47.01	46.95	58	22,042	0.26%
2021/08/25	6.3	47.04	6	47.17	47.20	0.3	22,198	0.00%
2021/08/24	8	46.56	14	46.68	46.75	-6	22,216	-0.03%
2021/08/23	12	46.78	13	46.94	46.80	-1	22,436	0.00%
2021/08/20	21	45.98	6.1	46.57	46.15	15	22,539	0.07%
2021/08/19	20.3	46.62	18	46.32	46.20	2.3	22,907	0.01%
2021/08/18	16.4	46.94	13	47.09	47.25	3.4	22,789	0.01%
2021/08/17	1.8	47.43	1	47.60	47.30	0.8	22,621	0.00%
2021/08/16	9.4	47.84	19.3	48.01	47.95	-10	22,465	-0.04%
2021/08/13	16.2	48.15	16.1	48.35	48.40	0.1	22,509	0.00%
2021/08/12	20.7	47.25	106	47.46	47.60	-85.4	22,621	-0.38%	大賣/
2021/08/11	87.3	51.13	11	51.01	51.10	76.3	21,868	0.35%
2021/08/10	242.1	51.97	57	51.90	51.90	185.1	21,421	0.86%	大買/鉅額交易
2021/08/09	26.1	52.01	16.5	52.31	52.40	9.7	21,726	0.04%
2021/08/06	6	52.53	7	52.66	52.90	-1	21,805	0.00%
2021/08/05	57.1	52.95	44.8	52.98	52.70	12.3	22,168	0.06%
2021/08/04	28.9	53.82	55	53.81	53.80	-26.1	23,135	-0.11%
2021/08/03	22.2	53.59	69.2	53.65	53.90	-47	23,671	-0.20%
2021/08/02	11	52.59	19.7	52.74	52.80	-8.7	23,444	-0.04%
2021/07/30	31	52.70	10.1	52.85	52.60	20.9	23,936	0.09%
2021/07/29	11.5	52.53	7.2	52.51	52.90	4.3	24,450	0.02%
2021/07/28	86	52.38	87.6	52.39	52.40	-1.6	24,837	-0.01%
2021/07/27	76.1	52.80	60	52.99	53.00	16.1	25,536	0.06%
2021/07/26	28.4	53.38	199.2	53.36	53.20	-170.8	26,205	-0.65%	大賣/鉅額交易
2021/07/23	31.1	52.61	21	52.78	53.00	10.1	26,532	0.04%
2021/07/22	6	51.98	17	52.18	52.10	-11	26,663	-0.04%
2021/07/21	22.9	51.94	58	52.02	51.80	-35.1	27,077	-0.13%
2021/07/20	3	51.43	12.6	51.64	51.70	-9.6	27,984	-0.03%
2021/07/19	3.7	51.76	76.5	51.78	52.00	-72.9	29,485	-0.25%
2021/07/16	106.2	51.50	57	51.47	51.50	49.1	32,699	0.15%	大買/
2021/07/15	16.3	51.58	52	51.58	51.60	-35.7	34,817	-0.10%
2021/07/14	2	51.36	2	51.40	51.50	0	36,177	0.00%
2021/07/13	49.4	52.13	48.5	51.92	51.90	1	36,859	0.00%
2021/07/12	0	0.00	34	52.19	52.20	-34	37,265	-0.09%
2021/07/09	52.1	52.04	45.6	52.33	52.00	6.6	37,473	0.02%
2021/07/08	110.3	52.54	89.4	52.59	52.80	20.9	37,291	0.06%	大買/
2021/07/07	13	51.15	12.1	51.28	51.30	0.9	36,928	0.00%
2021/07/06	11.1	51.02	19.2	51.10	51.20	-8.2	36,823	-0.02%
2021/07/05	35.8	50.79	10.1	50.81	50.60	25.7	36,751	0.07%
2021/07/02	80.1	50.60	11.9	50.85	50.50	68.2	36,605	0.19%
2021/07/01	40.1	50.69	48	50.71	50.60	-7.9	36,533	-0.02%
2021/06/30	8	51.06	5.6	51.13	51.00	2.4	36,744	0.01%
2021/06/29	20	51.00	0	0.00	51.20	20	36,788	0.05%
2021/06/28	83.2	50.98	7	51.13	51.10	76.2	36,966	0.21%
2021/06/25	15.1	50.90	17.9	51.12	51.00	-2.8	36,992	-0.01%
2021/06/24	17.6	51.04	3	51.17	51.10	14.6	37,241	0.04%
2021/06/23	18	50.84	15	51.02	51.00	3.1	37,676	0.01%
2021/06/22	35.3	50.99	9.4	51.13	50.90	25.9	37,792	0.07%
2021/06/21	41.9	50.72	24.2	50.83	50.70	17.7	37,889	0.05%
2021/06/18	27.2	51.12	5	51.20	51.00	22.1	38,189	0.06%
2021/06/17	68	51.53	20.8	51.62	51.50	47.2	39,486	0.12%
2021/06/16	5.1	51.73	13	51.82	51.90	-7.9	39,623	-0.02%
2021/06/15	48	51.15	28	51.30	51.30	20	39,581	0.05%
2021/06/11	23	51.26	30.9	51.43	51.40	-7.9	39,636	-0.02%
2021/06/09	19	50.94	26.7	51.19	51.30	-7.7	39,925	-0.02%
2021/06/08	31.2	51.35	29	51.42	51.40	2.2	40,039	0.01%
2021/06/07	27	51.33	19.1	51.64	51.50	7.9	40,264	0.02%
2021/06/04	5	51.82	1	51.90	51.90	4	40,452	0.01%
2021/06/03	30.5	52.07	22.2	52.24	52.30	8.4	40,659	0.02%
2021/06/02	32.1	51.63	8	51.90	52.00	24.1	40,510	0.06%
2021/06/01	14	51.35	19	51.32	51.50	-5	40,290	-0.01%
2021/05/31	30	51.18	28.6	51.39	51.60	1.4	40,457	0.00%
2021/05/28	21	50.38	25	50.42	50.60	-4	40,331	-0.01%
2021/05/27	20	50.07	5	50.17	50.30	15	40,411	0.04%
2021/05/26	10	50.80	3	50.93	50.70	7	40,254	0.02%
2021/05/25	7	51.17	7	51.39	51.10	0	40,193	0.00%
2021/05/24	1	51.10	5	51.20	51.30	-4	40,233	-0.01%
2021/05/21	21.3	52.44	14	51.91	51.20	7.3	40,408	0.02%
2021/05/20	10.3	50.51	7	50.64	50.80	3.3	40,310	0.01%
2021/05/19	14	49.79	14	50.25	50.50	0	40,085	0.00%
2021/05/18	10	49.44	46.1	49.25	50.00	-36.1	39,915	-0.09%
2021/05/17	72.1	48.19	54	48.57	47.90	18.1	39,776	0.05%
2021/05/14	29.8	49.75	36.8	49.95	49.60	-7	39,121	-0.02%
2021/05/13	32.1	48.84	91	47.75	49.20	-58.9	38,782	-0.15%
2021/05/12	85.1	49.66	74.2	49.47	49.60	10.9	38,261	0.03%
2021/05/11	65.1	52.15	115	52.44	51.60	-50	36,972	-0.14%	大賣/
2021/05/10	23.4	52.75	29.3	52.87	52.90	-5.9	36,241	-0.02%
2021/05/07	42.1	52.11	11	52.11	52.30	31.1	36,059	0.09%
2021/05/06	39	52.58	11.3	52.24	53.00	27.8	35,706	0.08%
2021/05/05	28.1	50.68	7	51.06	50.80	21.1	35,241	0.06%
2021/05/04	83.1	50.17	19.2	50.02	50.20	63.9	35,127	0.18%
2021/05/03	63.2	51.23	156	51.29	51.20	-92.8	34,169	-0.27%	大賣/
2021/04/29	49.2	52.36	27.4	52.37	52.10	21.8	33,664	0.06%
2021/04/28	11	52.62	96	52.62	53.20	-85	33,224	-0.26%
2021/04/27	9.5	52.73	1	52.50	52.70	8.5	33,106	0.03%
2021/04/26	302.1	53.42	54.2	53.29	53.10	247.9	32,617	0.76%	大買/鉅額交易
2021/04/23	113.5	52.57	24	52.78	53.00	89.4	31,717	0.28%	大買/
2021/04/22	237	57.08	386	57.36	54.10	-149	30,558	-0.49%	大買/大賣/鉅額交易
2021/04/21	151	54.51	173.3	53.85	55.70	-22.3	27,491	-0.08%	大買/大賣/
2021/04/20	106.4	52.17	76	52.53	52.00	30.4	25,459	0.12%	大買/
2021/04/19	76.2	50.17	24.1	50.16	50.40	52.1	24,106	0.22%
2021/04/16	3.1	47.87	46	48.52	49.00	-43	23,301	-0.18%
2021/04/15	24	47.98	22.7	48.10	47.90	1.3	22,795	0.01%
2021/04/14	10	46.85	7	47.06	47.00	3	22,494	0.01%
2021/04/13	34.6	47.41	19	47.40	47.20	15.5	22,362	0.07%
2021/04/12	1	46.85	8.6	46.79	46.85	-7.6	22,111	-0.03%
2021/04/09	42.2	46.73	1	47.00	46.70	41.2	22,041	0.19%
2021/04/08	6	46.71	26	46.79	46.90	-20	21,910	-0.09%
2021/04/07	17.5	46.80	10	46.80	46.80	7.5	21,820	0.03%
2021/04/06	56	46.79	15.1	46.82	46.85	40.9	21,761	0.19%
2021/04/01	10	46.65	1	46.90	46.70	9	21,372	0.04%
2021/03/31	10.5	46.78	24	46.78	46.80	-13.5	21,256	-0.06%
2021/03/30	17	46.30	1	46.55	46.55	16	21,044	0.08%
2021/03/29	10.6	46.30	26.1	46.44	46.50	-15.5	20,945	-0.07%
2021/03/26	18	46.09	37.3	45.99	46.15	-19.3	20,680	-0.09%
2021/03/25	12	45.49	46.5	45.50	45.55	-34.4	20,287	-0.17%
2021/03/24	14	45.64	44	45.63	45.55	-30	20,110	-0.15%
2021/03/23	6	45.78	24.1	45.71	45.70	-18.1	19,996	-0.09%
2021/03/22	77	45.84	158	45.72	45.80	-81	19,589	-0.41%	大賣/
2021/03/19	2	42.83	0	0.00	42.70	2	18,122	0.01%
2021/03/18	16	43.04	15	43.05	43.10	1	17,888	0.01%
2021/03/17	1	42.70	8	42.88	42.85	-7	17,899	-0.04%
2021/03/16	16	42.60	1.1	42.60	42.60	14.9	17,904	0.08%
2021/03/15	18	42.54	0	0.00	42.35	18	17,936	0.10%
2021/03/12	3.1	42.66	11	42.79	42.70	-7.9	17,781	-0.04%
2021/03/11	6	42.97	1.7	42.92	42.85	4.3	17,666	0.02%
2021/03/10	6	42.96	17.8	43.14	43.00	-11.8	17,600	-0.07%
2021/03/09	20	42.99	12	43.26	43.40	8	17,714	0.05%
2021/03/08	10.5	42.65	16	42.78	42.65	-5.6	17,513	-0.03%
2021/03/05	4	42.20	1	42.35	42.50	3	17,433	0.02%
2021/03/04	15	42.42	7	42.28	42.50	8	17,847	0.04%
2021/03/03	22	42.49	12	42.52	42.55	10	17,835	0.06%
2021/03/02	2	42.10	0	0.00	42.10	2	17,744	0.01%
2021/02/26	7.8	42.33	1	42.55	42.00	6.8	17,589	0.04%
2021/02/25	45	42.70	5	42.65	42.90	40	17,255	0.23%
2021/02/24	17	42.70	10.4	42.68	42.55	6.6	17,267	0.04%
2021/02/23	46	42.05	12.1	42.40	42.45	33.9	17,237	0.20%
2021/02/22	0	0.00	3	41.93	41.80	-3	17,008	-0.02%
2021/02/19	9	41.17	15	41.19	41.60	-6	16,970	-0.04%
2021/02/18	17.3	41.49	16	41.51	41.35	1.3	16,894	0.01%
2021/02/17	14.8	41.04	10.3	41.08	41.25	4.5	16,801	0.03%
2021/02/05	6	40.72	1.1	40.85	40.85	4.9	16,576	0.03%
2021/02/04	26	40.54	0	0.00	40.40	26	16,647	0.16%
2021/02/03	28	40.58	0	0.00	40.55	28	17,019	0.16%
2021/02/02	9	40.93	2	41.00	40.75	7	16,937	0.04%
2021/02/01	2	40.85	2.1	40.85	40.80	-0.1	16,812	0.00%
2021/01/29	15.3	40.21	0	0.00	40.15	15.3	16,789	0.09%
2021/01/28	58.4	40.30	20	40.60	40.25	38.4	16,597	0.23%
2021/01/27	13	40.44	0	0.00	40.35	13	16,362	0.08%
2021/01/26	51.2	40.45	0	0.00	40.35	51.2	16,223	0.32%
2021/01/25	19.6	40.87	9	40.94	40.90	10.6	15,710	0.07%
2021/01/22	46.6	40.57	1	40.55	40.60	45.6	15,509	0.29%
2021/01/21	12.1	40.84	0	0.00	40.80	12.1	15,191	0.08%
2021/01/20	57.1	40.97	7.2	41.00	40.95	49.9	15,029	0.33%
2021/01/19	2.2	41.85	143.4	41.88	41.75	-141.2	14,598	-0.97%	大賣/鉅額交易
2021/01/18	32.5	41.53	5	41.55	41.60	27.5	14,547	0.19%
2021/01/15	64.1	42.21	11	42.16	41.95	53.1	14,248	0.37%
2021/01/14	18	42.55	0.1	42.85	42.55	17.9	13,868	0.13%
2021/01/13	20	42.65	5.1	42.73	42.70	14.9	13,709	0.11%
2021/01/12	10	42.87	2.1	42.95	42.70	8	13,599	0.06%
2021/01/11	6.3	42.88	0	0.00	43.10	6.3	13,516	0.05%
2021/01/08	108	42.92	5.4	42.90	42.95	102.6	13,435	0.76%	大買/鉅額交易
2021/01/07	44	42.93	0	0.00	42.85	44	13,366	0.33%
2021/01/06	9	42.97	4	42.89	42.95	5	13,172	0.04%
2021/01/05	13	43.18	0.2	43.25	43.10	12.8	13,036	0.10%
2021/01/04	10	43.25	0.2	43.20	43.20	9.8	12,974	0.08%
2020/12/31	5	43.33	1.4	43.36	43.20	3.6	12,933	0.03%
2020/12/30	1	43.05	17	43.09	43.25	-16	12,962	-0.12%
2020/12/29	3	42.97	23	43.00	43.00	-20	12,916	-0.15%
2020/12/28	2	42.90	0	0.00	43.00	2	12,907	0.02%
2020/12/25	23	42.85	5	42.90	42.80	18	12,961	0.14%
2020/12/24	4	42.73	1	42.75	42.70	3	13,055	0.02%
2020/12/23	20	42.70	0	0.00	42.80	20	13,075	0.15%
2020/12/22	23	42.93	3	43.05	42.95	20	13,149	0.15%
2020/12/21	13	43.17	3.1	43.46	43.50	10	13,438	0.07%
2020/12/18	3	42.85	3	42.85	42.95	0	13,750	0.00%
2020/12/17	13	42.75	0.1	42.80	42.65	12.9	13,865	0.09%
2020/12/16	5.3	43.06	0	0.00	43.05	5.3	13,782	0.04%
2020/12/15	14	42.59	2.3	42.63	42.50	11.7	13,764	0.09%
2020/12/14	12	42.77	2	42.85	42.80	10	13,726	0.07%
2020/12/11	15.3	43.02	0.2	43.20	42.90	15.1	13,816	0.11%
2020/12/10	27	43.25	3	43.35	43.25	24	13,749	0.17%
2020/12/09	21.1	43.43	3	43.47	43.35	18.1	13,778	0.13%
2020/12/08	15	43.26	67	43.42	43.60	-52	13,772	-0.38%
2020/12/07	21	43.45	48	43.48	43.55	-27	13,759	-0.20%
2020/12/04	11.6	43.60	0	0.00	43.65	11.6	13,838	0.08%
2020/12/03	11	43.66	22.1	43.87	43.50	-11.1	13,761	-0.08%
2020/12/02	4	43.14	36.4	43.15	43.20	-32.4	13,481	-0.24%
2020/12/01	7	42.79	1.6	43.00	43.15	5.4	13,676	0.04%
2020/11/30	11	43.52	6.3	43.49	42.90	4.7	13,906	0.03%
2020/11/27	9	43.24	5	43.30	43.30	4	13,694	0.03%
2020/11/25	9	42.67	2	42.88	42.60	7	13,772	0.05%
2020/11/24	16.3	42.90	0	0.00	42.75	16.3	13,849	0.12%
2020/11/23	2	43.00	2.1	42.98	43.00	-0.1	13,800	0.00%
2020/11/20	1	42.75	0	0.00	42.70	1	13,790	0.01%
2020/11/19	4	42.90	3	42.88	42.90	1	13,775	0.01%
2020/11/18	13.2	42.72	1	42.70	42.70	12.2	13,816	0.09%
2020/11/17	1	42.35	0	0.00	42.75	1	13,854	0.01%
2020/11/13	2	42.20	1	42.25	42.25	1	14,467	0.01%
2020/11/12	0	0.00	1	42.50	42.40	-1	14,811	-0.01%
2020/11/11	5.4	42.13	11	42.55	42.65	-5.7	14,831	-0.04%
2020/11/10	4	41.13	1	41.55	41.55	3	14,766	0.02%
2020/11/09	3.3	41.13	10.1	41.10	41.15	-6.8	14,981	-0.05%
2020/11/06	0	0.00	27	40.80	40.85	-27	16,178	-0.17%
2020/11/05	0	0.00	6	41.01	41.05	-6	16,546	-0.04%
2020/11/04	0	0.00	2	40.88	40.90	-2	16,842	-0.01%
2020/11/03	4	40.69	0	0.00	40.95	4	17,212	0.02%
2020/11/02	10	40.55	0	0.00	40.60	10	17,662	0.06%
2020/10/30	0	0.00	1	40.55	40.55	-1	18,262	-0.01%
2020/10/28	0	0.00	3	40.55	40.55	-3	18,534	-0.02%
2020/10/27	1	40.45	3.5	40.43	40.50	-2.5	18,592	-0.01%
2020/10/26	5	40.55	0	0.00	40.50	5	18,606	0.03%
2020/10/23	5	40.75	0	40.90	40.65	5	18,750	0.03%
2020/10/22	10	40.40	0	0.00	41.00	10	18,943	0.05%
2020/10/21	1	40.50	25	40.45	40.30	-24	19,040	-0.13%
2020/10/20	16	40.39	0	0.00	40.35	16	19,061	0.08%
2020/10/19	10	40.52	0	0.00	40.45	10	19,122	0.05%
2020/10/16	5.2	40.30	0	0.00	40.30	5.2	19,278	0.03%
2020/10/15	18	40.36	0	0.00	40.30	18	19,671	0.09%
2020/10/14	0	0.00	7	40.80	40.50	-7	19,700	-0.04%
2020/10/13	9	40.45	0	0.00	40.50	9	19,784	0.05%
2020/10/12	4	40.95	0	0.00	40.95	4	20,214	0.02%
2020/10/08	2	41.20	0	0.00	41.15	2	20,431	0.01%
2020/10/07	2	41.05	50	41.21	41.15	-48	20,445	-0.23%
2020/10/05	0	0.00	2	41.40	41.00	-2	20,601	-0.01%
2020/09/30	5	41.42	3	41.53	41.40	2	20,812	0.01%
2020/09/29	44	41.11	0	0.00	41.20	44	20,975	0.21%
2020/09/28	5	40.76	2	40.88	40.95	3	21,043	0.01%
2020/09/25	2	40.50	1	40.65	40.55	1	21,224	0.00%
2020/09/24	15	40.13	0	0.00	40.05	15	21,293	0.07%
2020/09/23	55	41.06	0	0.00	41.00	55	21,057	0.26%
2020/09/22	4	41.85	0	0.00	41.80	4	20,759	0.02%
2020/09/21	1	42.30	0	0.00	42.25	1	20,638	0.00%
2020/09/17	0	0.00	10.4	42.61	42.55	-10.4	20,727	-0.05%
2020/09/16	0	0.00	10.1	42.75	42.85	-10.1	20,772	-0.05%
2020/09/14	1	42.35	0	0.00	42.95	1	20,963	0.00%
2020/09/11	0	0.00	23	42.24	42.30	-23	20,893	-0.11%
2020/09/10	2.1	42.38	2	42.38	42.45	0.1	20,933	0.00%
2020/09/09	5	42.20	1	42.40	42.55	4	20,892	0.02%
2020/09/08	8	42.94	2	42.65	42.70	6	20,918	0.03%
2020/09/07	0.5	42.85	14	42.20	42.70	-13.5	21,054	-0.06%
2020/09/04	4	42.20	4	42.20	42.20	0	21,101	0.00%
2020/09/03	14	42.46	2	42.60	42.70	12	21,075	0.06%
2020/09/02	22	42.55	0	0.00	42.65	22	20,913	0.11%
2020/09/01	16	42.78	0	0.00	42.75	16	20,813	0.08%
2020/08/31	14	43.08	7	43.06	42.90	7	20,717	0.03%
2020/08/28	8	43.34	6	43.50	43.50	2	20,610	0.01%
2020/08/27	0	0.00	3	43.80	43.85	-3	20,645	-0.01%
2020/08/26	1	43.95	2	43.95	44.10	-1	20,707	0.00%
2020/08/25	0	0.00	10.4	44.18	44.10	-10.4	20,673	-0.05%
2020/08/24	0	0.00	4	44.13	44.05	-4	21,049	-0.02%
2020/08/21	3	44.28	9	43.99	44.25	-6	21,056	-0.03%
2020/08/20	1	43.90	13	44.00	43.50	-12	20,862	-0.06%
2020/08/19	5	44.60	3	44.58	44.35	2	20,547	0.01%
2020/08/18	5	43.91	10	44.08	44.00	-5	20,240	-0.02%
2020/08/17	6.4	43.39	50	43.30	43.35	-43.7	19,928	-0.22%
2020/08/14	2	42.23	12	42.35	42.85	-10	19,825	-0.05%
2020/08/13	93	41.15	0	0.00	41.20	93	19,407	0.48%
2020/08/12	151	41.13	0	0.00	41.00	151	19,247	0.78%	大買/鉅額交易
2020/08/11	9.2	46.62	91	46.52	46.50	-81.8	18,034	-0.45%
2020/08/10	4	46.60	1	46.70	46.60	3	17,645	0.02%
2020/08/07	0	0.00	5	47.28	47.10	-5	17,455	-0.03%
2020/08/06	0	0.00	5.6	46.99	47.15	-5.6	17,219	-0.03%
2020/08/05	3	46.60	25	46.30	46.45	-22	16,833	-0.13%
2020/08/04	8	45.45	3	45.33	45.40	5	16,369	0.03%
2020/08/03	0	0.00	0.1	44.95	44.95	-0.1	16,214	0.00%
2020/07/31	0	0.00	0.2	45.00	45.00	-0.2	16,141	0.00%
2020/07/30	0	45.20	0	0.00	45.35	0	16,127	0.00%
2020/07/27	0	0.00	12	44.80	44.60	-12	16,216	-0.07%
2020/07/24	1	45.25	1	45.30	45.00	0	16,217	0.00%
2020/07/23	0	0.00	17	45.52	45.60	-17	16,183	-0.11%
2020/07/22	1	45.35	1	45.45	45.50	0	16,181	0.00%
2020/07/21	1	45.60	6	45.65	45.55	-5	16,060	-0.03%
2020/07/17	0	0.00	8	44.83	44.80	-8	15,774	-0.05%
2020/07/16	31	44.70	1	44.50	44.50	30	15,824	0.19%
2020/07/15	0	0.00	10	45.53	45.60	-10	15,384	-0.07%
2020/07/14	0	0.00	3	45.28	45.30	-3	15,181	-0.02%
2020/07/13	8	45.21	13.1	45.15	45.20	-5.1	15,199	-0.03%
2020/07/10	0	0.00	8	45.16	44.95	-8	15,301	-0.05%
2020/07/09	4	45.28	4	45.34	45.30	0	15,268	0.00%
2020/07/08	4	45.05	28	44.96	45.15	-24	15,002	-0.16%
2020/07/07	2	44.25	11	44.33	44.50	-9	14,733	-0.06%
2020/07/06	29	44.37	5	44.47	44.40	24	14,649	0.16%
2020/07/03	3	43.92	15	43.88	43.95	-12	14,624	-0.08%
2020/07/02	14	43.55	0	0.00	43.60	14	14,576	0.10%
2020/07/01	0	0.00	1	43.10	43.10	-1	14,481	-0.01%
2020/06/29	6	42.68	0	0.00	42.65	6	14,485	0.04%
2020/06/24	2	42.80	0	0.00	42.85	2	14,456	0.01%
2020/06/23	2	42.78	2	42.80	42.70	0	14,452	0.00%
2020/06/22	2	42.90	0.7	42.90	42.90	1.3	14,506	0.01%
2020/06/19	3	42.83	0	0.00	42.55	3	14,595	0.02%
2020/06/17	5.1	42.72	0	0.00	42.85	5.1	14,913	0.03%
2020/06/16	26	42.85	1	43.10	42.85	25	15,214	0.16%
2020/06/15	9	42.65	2	42.90	42.50	7	15,627	0.04%
2020/06/12	6	42.71	2	43.00	42.90	4	15,929	0.03%
2020/06/11	3	43.50	10	43.53	43.30	-7	16,268	-0.04%
2020/06/10	2.9	43.97	6	44.00	44.00	-3.1	16,336	-0.02%
2020/06/09	1	43.75	0	43.80	43.90	1	16,626	0.01%
2020/06/08	0	0.00	1	43.85	43.95	-1	16,884	-0.01%
2020/06/05	2	43.45	1	43.45	43.65	1	16,879	0.01%
2020/06/04	3	43.38	1	44.00	43.40	2	17,038	0.01%
2020/06/03	2	43.65	8	43.77	43.65	-6	17,164	-0.03%
2020/06/02	1	43.20	4	43.21	43.30	-3	17,071	-0.02%
2020/06/01	0	0.00	2.1	43.10	43.10	-2.1	17,036	-0.01%
2020/05/28	3	42.57	0	0.00	42.35	3	16,591	0.02%
2020/05/27	16	42.70	0	0.00	42.85	16	16,655	0.10%
2020/05/22	22	42.79	20	42.90	42.65	2	16,923	0.01%
2020/05/20	5	42.90	1	42.90	42.90	4	16,891	0.02%
2020/05/18	2	42.25	3	42.00	42.35	-1	16,725	-0.01%
2020/05/15	13	42.32	0	0.00	42.30	13	16,700	0.08%
2020/05/14	12	42.51	0	0.00	42.60	12	16,720	0.07%
2020/05/13	5.8	42.63	22	42.52	42.90	-16.2	16,615	-0.10%
2020/05/12	2	42.83	1	42.95	42.95	1	16,648	0.01%
2020/05/11	7	43.40	2.2	43.20	43.15	4.8	16,683	0.03%
2020/05/08	0	0.00	2	42.95	43.00	-2	16,728	-0.01%
2020/05/06	1	42.60	0	0.00	42.60	1	16,822	0.01%
2020/05/05	0	0.00	127	42.85	42.85	-127	16,875	-0.75%	大賣/鉅額交易
2020/05/04	1	42.35	0	0.00	42.20	1	16,886	0.01%
2020/04/30	0	0.00	39	43.24	43.20	-39	16,928	-0.23%
2020/04/29	13	42.51	95	42.47	42.55	-82	16,995	-0.48%
2020/04/28	1.1	42.07	0	0.00	42.25	1.1	17,208	0.01%
2020/04/27	1	42.10	0	0.00	42.00	1	18,115	0.01%
2020/04/23	0	0.00	2	41.80	42.15	-2	18,025	-0.01%
2020/04/22	0	0.00	1	41.30	41.60	-1	17,994	-0.01%
2020/04/21	1	41.60	4	41.86	41.80	-3	18,175	-0.02%
2020/04/20	1	42.50	1	42.40	42.35	0	18,223	0.00%
2020/04/17	2	42.00	1	42.30	42.00	1	18,450	0.01%
2020/04/16	0	0.00	7	41.60	41.85	-7	18,435	-0.04%
2020/04/15	0	0.00	3.2	41.96	41.80	-3.2	18,514	-0.02%
2020/04/14	5	41.75	1	41.00	41.65	4	18,414	0.02%
2020/04/10	0	0.00	1	40.80	41.00	-1	18,530	-0.01%
2020/04/09	12	40.61	4	40.61	40.55	8	18,714	0.04%
2020/04/08	0	0.00	12.1	41.03	41.00	-12.1	18,786	-0.06%
2020/04/07	0	40.00	6	39.98	39.95	-6	18,599	-0.03%
2020/04/06	2.1	39.11	0	0.00	39.05	2.1	18,657	0.01%
2020/04/01	3	39.13	0	0.00	39.00	3	18,611	0.02%
2020/03/31	0	0.00	3	39.50	39.50	-3	18,495	-0.02%
2020/03/30	103	38.98	3	39.05	39.15	100	18,316	0.55%	大買/
2020/03/27	10	39.00	7	38.94	38.95	3	18,246	0.02%
2020/03/26	11	38.60	1	39.10	38.60	10	18,248	0.05%
2020/03/25	7	39.00	45	39.38	38.80	-38	18,249	-0.21%
2020/03/24	1	38.00	2	38.25	38.25	-1	18,117	-0.01%
2020/03/23	13	35.87	4.1	35.78	36.10	8.9	17,961	0.05%
2020/03/20	18	36.25	10.5	36.34	36.95	7.5	17,655	0.04%
2020/03/19	5	34.10	25	34.53	33.60	-20	17,337	-0.12%
2020/03/18	18	36.80	1	37.00	36.00	17	17,069	0.10%
2020/03/17	65	37.87	507	38.05	37.60	-442	16,688	-2.65%	大賣/鉅額交易
2020/03/16	32	39.79	10	39.61	38.85	22	16,138	0.14%
2020/03/13	34	38.95	50.1	39.19	40.25	-16.1	15,911	-0.10%
2020/03/12	63	41.01	36	40.95	40.75	27	15,439	0.17%
2020/03/11	3	41.82	2	42.05	41.80	1	15,048	0.01%
2020/03/10	8	41.30	2	41.53	41.60	6	14,955	0.04%
2020/03/09	43	42.06	10	41.84	41.85	33	14,818	0.22%
2020/03/06	3	42.65	1	43.00	42.85	2	14,613	0.01%
2020/03/04	9	42.69	5	42.68	42.85	4	14,772	0.03%
2020/03/03	3	42.67	6	42.70	42.65	-3	14,783	-0.02%
2020/03/02	11.4	42.13	5	42.04	42.25	6.4	14,678	0.04%
2020/02/27	1	42.20	1	42.35	42.25	0	14,824	0.00%
2020/02/26	3	42.47	35.3	42.33	42.20	-32.3	14,772	-0.22%
2020/02/25	2	42.80	95.1	42.88	42.70	-93.1	14,628	-0.64%
2020/02/24	0	0.00	10	42.90	43.00	-10	14,574	-0.07%
2020/02/21	0	43.20	12	43.20	43.25	-12	14,887	-0.08%
2020/02/20	0	43.15	10	43.70	43.15	-10	15,079	-0.07%
2020/02/19	0	0.00	7	43.36	43.40	-7	15,251	-0.05%
2020/02/17	2	43.05	0	0.00	43.00	2	15,522	0.01%
2020/02/14	3	43.30	13	43.24	43.20	-10	15,690	-0.06%
2020/02/13	0	0.00	6	43.28	43.15	-6	15,652	-0.04%
2020/02/11	0	0.00	6	42.76	42.60	-6	15,533	-0.04%
2020/02/10	0	0.00	30	41.80	42.40	-30	15,477	-0.19%
2020/02/07	4	42.56	2.2	42.41	42.50	1.8	15,428	0.01%
2020/02/06	1	43.05	6	43.00	43.00	-5	15,478	-0.03%
2020/02/05	0	0.00	25	42.46	42.35	-25	15,557	-0.16%
2020/02/04	9	42.04	62	42.11	42.40	-53	15,460	-0.34%
2020/02/03	8	41.10	33	41.17	41.55	-25	15,348	-0.16%
2020/01/31	5.6	42.26	20	42.45	42.05	-14.4	15,299	-0.09%
2020/01/30	185	42.72	49	42.59	41.85	136	15,164	0.90%	大買/鉅額交易
2020/01/20	50	44.95	6.4	44.90	44.95	43.7	14,282	0.31%
2020/01/17	0	0.00	3	44.83	44.90	-3	14,487	-0.02%
2020/01/16	0	0.00	7	44.65	44.75	-7	14,575	-0.05%
2020/01/15	0	0.00	2	44.55	44.55	-2	14,636	-0.01%
2020/01/14	5	44.41	4	44.48	44.55	1	14,537	0.01%
2020/01/13	4	43.85	11	44.13	44.25	-7	14,595	-0.05%
2020/01/09	21	43.48	1	43.35	43.45	20	15,008	0.13%
2020/01/08	2	43.43	22.4	43.41	43.40	-20.4	14,943	-0.14%
2020/01/07	1	43.35	0	0.00	43.60	1	14,877	0.01%
2020/01/06	2	43.40	27	43.42	43.45	-25	14,973	-0.17%
2020/01/03	4	43.73	10.1	43.90	43.95	-6.1	14,911	-0.04%
2020/01/02	3.2	44.13	5	44.13	44.10	-1.8	14,838	-0.01%
2019/12/31	3	43.70	2	43.70	43.70	1	14,647	0.01%
2019/12/30	10	43.76	16	43.78	43.65	-6	14,673	-0.04%
2019/12/26	2	42.98	0	0.00	43.05	2	14,635	0.01%
2019/12/25	2	43.00	3	43.00	43.10	-1	14,801	-0.01%
2019/12/23	0	0.00	9.3	43.15	43.25	-9.3	14,952	-0.06%
2019/12/20	5	42.80	29	42.96	42.95	-24	14,978	-0.16%
2019/12/19	0	0.00	6	42.90	43.00	-6	14,997	-0.04%
2019/12/18	5	42.93	15	42.96	43.00	-10	15,064	-0.07%
2019/12/17	37	42.85	8	42.87	42.95	29	15,039	0.19%
2019/12/16	10	42.74	61	42.80	42.80	-51	14,936	-0.34%
2019/12/13	21	42.55	9	42.61	42.55	12	14,945	0.08%
2019/12/12	0	0.00	45.4	42.30	42.30	-45.4	14,920	-0.30%
2019/12/11	10	42.16	0	0.00	42.15	10	14,985	0.07%
2019/12/10	1	42.05	1	42.10	42.10	0	15,068	0.00%
2019/12/09	1	42.00	0	42.00	42.05	1	15,165	0.01%
2019/12/06	3	41.85	6	41.77	41.75	-3	15,175	-0.02%
2019/12/05	13	41.70	5	41.75	41.65	8	15,354	0.05%
2019/12/04	2	41.53	0	0.00	41.75	2	15,645	0.01%
2019/12/03	2	41.35	1	41.95	41.85	1	15,733	0.01%
2019/12/02	1	41.30	2.3	41.31	41.35	-1.3	15,733	-0.01%
2019/11/29	5	41.45	4	41.58	41.40	1	15,719	0.01%
2019/11/28	4	42.06	1.1	42.04	42.00	2.9	15,662	0.02%
2019/11/27	0	0.00	1	41.90	41.95	-1	15,837	-0.01%
2019/11/26	4	41.80	0	0.00	41.80	4	15,863	0.03%
2019/11/25	1	42.00	3	41.97	41.95	-2	15,528	-0.01%
2019/11/22	14	42.05	6	42.08	42.10	8	15,556	0.05%
2019/11/21	6	42.31	5	42.32	42.35	1	15,639	0.01%
2019/11/20	8	42.53	36	42.48	42.65	-28	15,535	-0.18%
2019/11/19	6	41.65	0	0.00	42.10	6	15,188	0.04%
2019/11/18	0	0.00	9.5	41.98	42.10	-9.5	15,006	-0.06%
2019/11/15	6	41.48	68	41.48	41.70	-62	14,790	-0.42%
2019/11/14	19.6	41.09	30	41.11	41.15	-10.4	14,612	-0.07%
2019/11/13	12	41.00	7	41.01	41.00	5	14,577	0.03%
2019/11/12	0	0.00	8	40.55	40.65	-8	14,491	-0.06%
2019/11/11	52	40.61	15	40.62	40.35	37	14,806	0.25%
2019/11/08	1.3	40.90	1	40.95	40.90	0.3	15,386	0.00%
2019/11/07	1	40.75	1	40.95	40.95	0	15,890	0.00%
2019/11/06	1	40.80	0.5	40.85	40.80	0.5	16,088	0.00%
2019/11/05	2	40.85	12.9	40.74	40.90	-10.9	16,203	-0.07%
2019/11/04	2	41.00	33	40.95	40.95	-31	16,285	-0.19%
2019/11/01	3	40.38	0	0.00	40.55	3	16,295	0.02%
2019/10/31	1	40.40	1	40.45	40.45	0	16,600	0.00%
2019/10/30	8	40.30	0	0.00	40.35	8	16,869	0.05%
2019/10/29	12.3	40.67	5	40.40	40.65	7.3	16,765	0.04%
2019/10/28	79	40.75	2	40.75	40.75	77	16,612	0.46%
2019/10/25	13	40.72	0	0.00	40.85	13	16,652	0.08%
2019/10/24	56	40.86	1	41.00	41.00	55	16,478	0.33%
2019/10/23	7	41.07	0.1	40.95	40.95	6.9	16,533	0.04%
2019/10/22	2	41.10	2	41.55	41.40	0	16,532	0.00%
2019/10/21	15	41.61	5.1	41.54	41.50	9.9	16,453	0.06%
2019/10/18	5	40.87	20	40.93	40.95	-15	16,356	-0.09%
2019/10/17	6	40.05	0	0.00	40.10	6	15,849	0.04%
2019/10/16	0	0.00	3.1	39.97	40.00	-3.1	15,811	-0.02%
2019/10/15	0	0.00	0.5	39.95	40.00	-0.5	15,916	0.00%
2019/10/14	19	39.87	12	39.99	39.95	7	16,255	0.04%
2019/10/09	2	39.70	1.1	39.56	39.50	0.9	16,418	0.01%
2019/10/08	11	39.70	1.1	39.70	39.75	9.9	16,714	0.06%
2019/10/04	27	38.78	0	0.00	38.90	27	17,320	0.16%
2019/10/03	6	38.85	6	38.93	39.00	0	17,304	0.00%
2019/10/02	5	39.30	0	0.00	39.25	5	17,315	0.03%
2019/10/01	37	39.57	10.7	39.56	39.65	26.3	17,356	0.15%
2019/09/27	26	39.65	4	39.65	39.65	22	17,381	0.13%
2019/09/26	2	39.78	0	0.00	39.90	2	17,415	0.01%
2019/09/25	21	39.65	2	39.65	39.60	19	17,535	0.11%
2019/09/23	6	39.98	2	39.75	39.75	4	17,507	0.02%
2019/09/20	0	0.00	3	39.80	40.20	-3	17,563	-0.02%
2019/09/19	2	39.85	1	40.00	39.80	1	17,483	0.01%
2019/09/18	1	39.90	4	40.05	39.80	-3	17,574	-0.02%
2019/09/17	17	39.56	1	39.40	39.50	16	17,619	0.09%
2019/09/16	16	40.15	0.6	40.15	40.10	15.4	17,629	0.09%
2019/09/12	3	40.00	0.3	40.05	40.05	2.7	17,599	0.02%
2019/09/11	3	40.00	0	0.00	40.00	3	17,752	0.02%
2019/09/10	1	39.95	4	39.95	39.95	-3	17,949	-0.02%
2019/09/09	12	40.06	5	39.89	40.00	7	18,140	0.04%
2019/09/06	1	39.90	1	39.60	39.85	0	18,038	0.00%
2019/09/05	10	38.86	6	38.96	39.00	4	17,798	0.02%
2019/09/04	1	38.40	0	0.00	38.45	1	17,818	0.01%
2019/09/03	3	38.35	0	0.00	38.35	3	17,972	0.02%
2019/09/02	2	38.20	0	0.00	38.25	2	18,146	0.01%
2019/08/30	6	37.90	0	0.00	38.45	6	18,113	0.03%
2019/08/29	6	37.68	0	0.00	37.80	6	18,035	0.03%
2019/08/28	3	37.63	0	0.00	37.70	3	18,261	0.02%
2019/08/27	4	37.58	0	0.00	37.65	4	18,435	0.02%
2019/08/26	5	37.46	2	37.63	37.70	3	18,481	0.02%
2019/08/23	1	37.80	0	0.00	38.20	1	18,473	0.01%
2019/08/21	11	38.01	1	37.95	37.95	10	18,734	0.05%
2019/08/20	2	38.20	0	0.00	38.15	2	18,731	0.01%
2019/08/19	9	38.17	0	0.00	38.10	9	18,777	0.05%
2019/08/16	8	37.99	2	37.95	37.95	6	18,796	0.03%
2019/08/15	12	38.05	7	38.00	38.00	5	18,773	0.03%
2019/08/14	30	38.02	42	37.90	38.30	-12	18,819	-0.06%
2019/08/13	79	37.31	21	37.51	37.25	58	18,656	0.31%
2019/08/12	21	43.95	19	43.97	43.95	2	18,080	0.01%
2019/08/08	5	44.00	1	44.00	43.90	4	17,741	0.02%
2019/08/07	13	43.65	0	0.00	43.35	13	17,601	0.07%
2019/08/06	7	43.23	0	0.00	43.30	7	17,750	0.04%
2019/08/05	3	43.52	0	0.00	43.55	3	17,728	0.02%
2019/08/02	7	43.64	0.2	43.80	43.55	6.8	17,716	0.04%
2019/08/01	23	44.11	1	44.05	44.05	22	17,596	0.13%
2019/07/31	6	44.75	3	44.80	44.70	3	17,513	0.02%
2019/07/30	3	44.85	0	0.00	44.80	3	17,651	0.02%
2019/07/29	8	44.96	1	44.90	44.85	7	17,948	0.04%
2019/07/26	11	44.49	1	44.45	44.65	10	18,163	0.06%
2019/07/25	7	44.36	4	44.45	44.30	3	18,228	0.02%
2019/07/24	2	44.85	8	44.96	44.80	-6	18,091	-0.03%
2019/07/22	1	44.85	0	0.00	44.90	1	18,025	0.01%
2019/07/19	2	44.60	5	44.60	44.80	-3	17,949	-0.02%
2019/07/18	4	44.55	10	44.61	44.60	-6	17,921	-0.03%
2019/07/17	1	44.70	0	0.00	44.70	1	18,132	0.01%
2019/07/16	2	44.70	1	44.70	44.75	1	18,306	0.01%
2019/07/15	13	44.05	0	0.00	44.05	13	18,126	0.07%
2019/07/12	5	44.67	7	44.41	44.35	-2	18,091	-0.01%
2019/07/11	30	44.89	0	0.00	44.80	30	18,028	0.17%
2019/07/10	2	46.03	0	0.00	45.85	2	17,637	0.01%
2019/07/08	2	46.15	0	0.00	46.20	2	17,825	0.01%
2019/07/04	7	45.92	1	45.85	45.90	6	18,032	0.03%
2019/07/03	1	46.25	21	46.40	46.25	-20	18,223	-0.11%
2019/07/02	0	0.00	3	46.35	46.35	-3	18,452	-0.02%
2019/07/01	10	46.15	5	46.26	46.15	5	18,483	0.03%
2019/06/28	0	0.00	3	45.80	46.05	-3	18,562	-0.02%
2019/06/27	0	0.00	5	45.93	45.95	-5	18,801	-0.03%
2019/06/26	3	45.55	0	0.00	45.55	3	18,891	0.02%
2019/06/25	2	45.45	28	45.45	45.60	-26	19,323	-0.13%
2019/06/24	2	45.48	12	45.51	45.60	-10	19,560	-0.05%
2019/06/21	11	45.23	6	45.18	45.15	5	19,765	0.03%
2019/06/20	0	0.00	14	45.37	45.40	-14	20,696	-0.07%
2019/06/19	0	0.00	7	45.30	45.30	-7	20,682	-0.03%
2019/06/18	0	0.00	32	45.09	45.20	-32	20,639	-0.16%
2019/06/17	3	44.95	20	44.65	44.70	-17	20,457	-0.08%
2019/06/14	0	0.00	5	43.95	43.95	-5	20,318	-0.02%
2019/06/13	0	0.00	10	43.88	43.85	-10	20,846	-0.05%
2019/06/12	5	43.70	15	43.62	43.75	-10	20,917	-0.05%
2019/06/11	9	43.88	6	44.00	44.00	3	20,838	0.01%
2019/06/10	0	0.00	11	43.75	43.85	-11	20,740	-0.05%
2019/06/06	1	42.90	1	43.00	43.15	0	20,602	0.00%
2019/06/05	2	42.98	0	0.00	43.00	2	20,525	0.01%
2019/06/04	1	43.90	1	43.85	43.10	0	20,408	0.00%
2019/06/03	14	42.79	12	43.25	43.40	2	20,223	0.01%
2019/05/31	5	42.75	1	42.90	42.90	4	20,045	0.02%
2019/05/30	21	42.45	0	0.00	42.80	21	19,910	0.11%
2019/05/29	2	42.30	2	42.50	42.50	0	19,853	0.00%
2019/05/28	3	42.37	0	0.00	42.30	3	19,894	0.02%
2019/05/27	17	42.52	0	0.00	42.40	17	19,814	0.09%
2019/05/24	5	42.54	0	0.00	42.35	5	19,902	0.03%
2019/05/23	58	42.40	2	42.65	42.35	56	19,954	0.28%
2019/05/22	3	42.70	0	0.00	42.70	3	20,360	0.01%
2019/05/20	1	42.35	1	42.50	42.35	0	20,442	0.00%
2019/05/17	3	42.40	0	0.00	42.25	3	20,401	0.01%
2019/05/16	7	41.79	0	0.00	42.00	7	20,412	0.03%
2019/05/15	9	41.68	0	0.00	41.75	9	20,302	0.04%
2019/05/14	7	41.59	8	41.25	41.55	-1	20,272	0.00%
2019/05/13	11	42.25	0.4	42.20	42.00	10.6	19,984	0.05%
2019/05/10	91	42.55	0	0.00	42.50	91	19,903	0.46%
2019/05/09	1	42.70	0	0.00	42.50	1	19,795	0.01%
2019/05/08	1	42.55	5	42.95	43.00	-4	19,622	-0.02%
2019/05/07	0.4	42.90	7	42.80	42.90	-6.7	19,430	-0.03%
2019/05/06	8	42.33	2	42.50	42.30	6	19,257	0.03%
2019/05/03	6	42.59	2	42.65	42.85	4	18,942	0.02%
2019/04/30	0	0.00	0	42.10	42.00	0	18,472	0.00%
2019/04/29	8	42.00	3	42.07	42.10	5	18,476	0.03%
2019/04/26	4	41.68	1.7	41.74	41.75	2.3	18,369	0.01%
2019/04/25	9	41.60	0	0.00	41.80	9	18,375	0.05%
2019/04/24	16	41.55	1	41.60	41.55	15	18,358	0.08%
2019/04/23	2	41.00	10	41.08	41.60	-8	18,316	-0.04%
2019/04/22	17	41.07	40	41.40	41.00	-23	18,243	-0.13%
2019/04/19	45	41.64	2	41.70	41.70	43	17,929	0.24%
2019/04/18	11	41.57	10	41.90	41.60	1	17,806	0.01%
2019/04/17	27	41.97	1	42.00	41.95	26	17,616	0.15%
2019/04/16	4	42.25	2	42.40	42.30	2	17,377	0.01%
2019/04/15	17	42.34	4	42.28	42.50	13	17,356	0.07%
2019/04/12	6	42.18	9	42.01	42.00	-3	17,209	-0.02%
2019/04/11	3	42.00	3	42.23	42.05	0	17,030	0.00%
2019/04/10	0	0.00	10	41.95	42.00	-10	16,791	-0.06%
2019/04/09	4	42.16	7	42.29	42.15	-3	16,545	-0.02%
2019/04/08	96	42.01	1	41.95	42.30	95	16,200	0.59%
2019/04/02	6	41.50	2	41.45	41.40	4	15,641	0.03%
2019/04/01	11	41.32	9	41.54	41.35	2	15,380	0.01%
2019/03/29	10	41.23	5	41.29	41.25	5	14,937	0.03%
2019/03/28	21	41.06	3	41.13	41.00	18	14,770	0.12%
2019/03/27	7	40.65	10	40.78	40.55	-3	14,397	-0.02%
2019/03/26	18	40.31	0	0.00	40.45	18	14,149	0.13%
2019/03/25	50	40.10	14	40.31	40.50	36	13,906	0.26%
2019/03/22	1	38.55	11	38.87	38.70	-10	12,921	-0.08%
2019/03/21	0	0.00	6	38.81	38.85	-6	12,975	-0.05%
2019/03/20	1	38.05	0	0.00	38.05	1	12,847	0.01%
2019/03/19	11	38.09	2	38.00	38.10	9	12,820	0.07%
2019/03/18	5	37.72	1	38.75	37.80	4	12,718	0.03%
2019/03/15	1	38.60	1	38.70	38.65	0	12,123	0.00%
2019/03/14	1	38.60	5.5	38.60	38.60	-4.5	12,005	-0.04%
2019/03/13	2	38.45	1	38.55	38.50	1	12,137	0.01%
2019/03/12	4	38.08	2	38.60	38.40	2	12,190	0.02%
2019/03/11	20	38.00	0	0.00	37.85	20	12,358	0.16%
2019/03/07	1	38.10	0	0.00	38.00	1	12,816	0.01%
2019/03/06	2	38.00	0	0.00	38.25	2	12,966	0.02%
2019/03/05	4	38.04	1	38.05	38.00	3	13,299	0.02%
2019/03/04	5	38.15	0	0.00	38.20	5	14,411	0.03%
2019/02/27	11	38.25	0	0.00	38.40	11	14,337	0.08%
2019/02/26	5	38.27	1	38.35	38.20	4	14,246	0.03%
2019/02/25	8	38.46	0	0.00	38.45	8	14,362	0.06%
2019/02/22	29	38.75	0	0.00	38.70	29	14,472	0.20%
2019/02/21	1	39.05	5	38.75	39.30	-4	14,492	-0.03%
2019/02/20	2	37.85	2	37.93	37.85	0	14,013	0.00%
2019/02/19	1	37.25	0	0.00	37.55	1	13,849	0.01%
2019/02/18	2	37.10	0	0.00	36.90	2	13,696	0.01%
2019/02/15	1	37.10	7	37.54	37.45	-6	13,766	-0.04%
2019/02/14	3	37.48	0.1	37.50	37.50	3	13,833	0.02%
2019/02/13	3	37.62	1	37.65	37.65	2	13,710	0.01%
2019/02/12	0	0.00	2	37.53	37.70	-2	13,617	-0.01%
2019/02/11	8	37.44	6	37.65	37.65	2	13,612	0.01%
2019/01/30	0	0.00	7	37.33	37.35	-7	13,468	-0.05%
2019/01/28	0	0.00	4	36.95	37.00	-4	13,669	-0.03%
2019/01/25	3	36.50	0	0.00	36.60	3	13,691	0.02%
2019/01/24	2	36.35	0	0.00	36.40	2	13,820	0.01%
2019/01/21	10	35.85	2	36.18	36.25	8	14,309	0.06%
2019/01/18	0	0.00	5	35.90	36.00	-5	14,490	-0.03%
2019/01/17	6	35.46	0	0.00	35.45	6	14,775	0.04%
2019/01/16	11	35.60	0	0.00	35.60	11	15,381	0.07%
2019/01/15	1	35.70	0	0.00	35.70	1	15,547	0.01%
2019/01/14	14	35.63	0	0.00	35.60	14	15,440	0.09%
2019/01/10	0	0.00	2	36.63	36.55	-2	15,388	-0.01%
2019/01/09	0	0.00	10	36.10	36.35	-10	15,371	-0.07%
2019/01/08	0	0.00	1	35.90	35.55	-1	15,314	-0.01%
2019/01/07	0	0.00	8	36.18	36.00	-8	15,385	-0.05%
2019/01/03	3	35.15	0	0.00	35.15	3	15,897	0.02%
2018/12/28	0	0.00	5	35.55	35.60	-5	16,040	-0.03%
2018/12/27	0.2	35.65	0	0.00	35.40	0.2	16,117	0.00%
2018/12/26	0	0.00	1	35.75	35.40	-1	16,203	-0.01%
2018/12/25	0	0.00	3	35.70	35.85	-3	16,296	-0.02%
2018/12/24	5	35.65	0	0.00	35.80	5	16,416	0.03%
2018/12/21	0	0.00	1	35.55	35.40	-1	16,971	-0.01%
2018/12/19	3	35.90	3	36.00	36.00	0	16,914	0.00%
2018/12/18	3	35.85	25	35.97	35.65	-22	16,943	-0.13%
2018/12/17	0	0.00	3	36.13	36.00	-3	17,319	-0.02%
2018/12/14	0	0.00	2	35.73	35.75	-2	17,273	-0.01%
2018/12/13	1	35.50	1	35.35	35.50	0	17,362	0.00%
2018/12/11	5	34.86	0	0.00	34.80	5	17,234	0.03%
2018/12/10	1	34.75	0	0.00	34.75	1	17,308	0.01%
2018/12/07	2	34.75	0	0.00	35.05	2	17,487	0.01%
2018/12/05	2	34.80	25	35.04	34.85	-23	17,823	-0.13%
2018/12/04	3	35.08	16	35.79	35.05	-13	18,345	-0.07%
2018/12/03	4	35.10	13	35.64	35.85	-9	18,146	-0.05%
2018/11/30	1	34.70	1	34.50	34.50	0	17,903	0.00%
2018/11/29	9	34.28	5	34.38	34.05	4	17,779	0.02%
2018/11/28	3	33.92	0	0.00	34.05	3	17,765	0.02%
2018/11/27	40	33.44	6	33.35	33.50	34	17,583	0.19%
2018/11/26	2.1	35.01	0	0.00	35.35	2.1	16,748	0.01%
2018/11/23	6	34.69	0	0.00	34.70	6	17,213	0.03%
2018/11/22	9	35.07	0	0.00	34.85	9	17,290	0.05%
2018/11/21	23	35.69	4	35.70	35.70	19	17,165	0.11%
2018/11/20	0	0.00	50	36.71	36.65	-50	17,025	-0.29%
2018/11/16	0	0.00	0.4	36.45	36.45	-0.4	17,140	0.00%
2018/11/15	7	36.09	0	0.00	36.15	7	17,325	0.04%
2018/11/14	14	36.83	2	36.88	36.35	12	17,409	0.07%
2018/11/13	2	35.30	10	35.85	36.40	-8	17,458	-0.05%
2018/11/12	0	0.00	4	35.44	35.60	-4	17,488	-0.02%
2018/11/09	10	35.15	0	0.00	34.90	10	17,688	0.06%
2018/11/08	0	0.00	8	35.48	35.50	-8	18,029	-0.04%
2018/11/07	1	35.45	0	0.00	35.50	1	18,509	0.01%
2018/11/06	2	34.93	0.1	35.35	35.10	1.9	19,646	0.01%
2018/11/05	5	35.24	2	35.35	35.35	3	19,895	0.02%
2018/11/02	0	0.00	1	36.35	36.45	-1	20,127	0.00%
2018/11/01	0	0.00	3	35.55	35.65	-3	20,426	-0.01%
2018/10/31	2	34.75	6	34.70	34.70	-4	20,564	-0.02%
2018/10/30	0	0.00	2	34.55	34.10	-2	20,695	-0.01%
2018/10/29	1	33.90	2	33.90	33.90	-1	20,980	0.00%
2018/10/26	22	33.56	1	33.80	33.50	21	21,504	0.10%
2018/10/25	1	33.60	7	33.70	34.00	-6	22,325	-0.03%
2018/10/24	13	34.25	0	0.00	34.15	13	23,157	0.06%
2018/10/23	21	36.75	2	35.93	36.00	19	22,836	0.08%
2018/10/22	13	37.25	1	37.55	37.55	12	23,078	0.05%
2018/10/19	8	37.50	0	0.00	37.25	8	24,086	0.03%
2018/10/18	1	38.45	1	38.00	38.00	0	24,280	0.00%
2018/10/17	0	0.00	1	38.55	38.25	-1	25,131	0.00%
2018/10/16	1	37.80	5	38.15	38.20	-4	25,323	-0.02%
2018/10/15	3	38.53	1	38.55	38.50	2	25,455	0.01%
2018/10/12	2	37.23	18	38.72	39.00	-16	25,600	-0.06%
2018/10/11	17	37.36	45.2	37.91	37.60	-28.2	25,654	-0.11%
2018/10/09	6	39.93	5	40.17	40.05	1	25,282	0.00%
2018/10/08	6	39.65	2	39.78	39.75	4	25,339	0.02%
2018/10/05	12.5	39.95	1	39.70	39.70	11.5	25,579	0.04%
2018/10/04	4	39.58	2	39.95	39.80	2	25,683	0.01%
2018/10/03	1	40.15	10	40.68	40.20	-9	25,833	-0.03%
2018/10/02	10	40.28	0	0.00	40.30	10	26,052	0.04%
2018/10/01	5	41.34	5	41.17	41.05	0	26,235	0.00%
2018/09/28	1	41.45	16	41.34	41.10	-15	26,430	-0.06%
2018/09/27	2	40.00	1	40.25	40.25	1	26,273	0.00%
2018/09/26	0	0.00	1	39.90	39.90	-1	26,482	0.00%
2018/09/25	2	40.40	0	0.00	40.20	2	26,920	0.01%
2018/09/21	4	40.81	11	40.79	40.40	-7	27,049	-0.03%
2018/09/20	5	40.27	0	0.00	40.10	5	26,888	0.02%
2018/09/18	1	39.70	1	39.70	39.70	0	27,031	0.00%
2018/09/14	1	38.70	1	39.35	39.65	0	27,256	0.00%
2018/09/13	0	0.00	1	39.20	39.10	-1	27,301	0.00%
2018/09/12	3	38.22	4	38.14	38.55	-1	27,171	0.00%
2018/09/11	16	37.51	5	37.84	38.00	11	27,244	0.04%
2018/09/10	66	38.77	1	38.45	37.95	65	27,027	0.24%
2018/09/07	1	41.55	0	0.00	41.30	1	26,616	0.00%
2018/09/06	1	41.70	2	41.90	41.80	-1	26,592	0.00%
2018/09/05	0	0.00	2	42.00	41.55	-2	26,581	-0.01%
2018/09/04	1	41.45	1	42.10	42.10	0	26,593	0.00%
2018/09/03	3	41.30	1	41.55	41.35	2	26,409	0.01%
2018/08/31	4	41.59	1	41.65	42.35	3	26,343	0.01%
2018/08/30	9	42.04	6	42.08	42.00	3	26,050	0.01%
2018/08/29	0	0.00	1.1	43.38	43.40	-1.1	25,625	0.00%
2018/08/28	1	43.30	1	43.20	43.30	0	25,698	0.00%
2018/08/27	4	43.28	8	43.12	43.30	-4	25,815	-0.02%
2018/08/24	5	42.75	52	42.85	42.80	-47	25,756	-0.18%
2018/08/23	2	42.70	2	43.20	43.10	0	25,948	0.00%
2018/08/22	6	42.93	3	42.90	42.95	3	26,075	0.01%
2018/08/21	3	42.07	1	42.90	42.90	2	26,120	0.01%
2018/08/20	5	41.98	1	42.00	42.00	4	26,216	0.02%
2018/08/17	7	42.46	14	42.72	42.05	-7	26,177	-0.03%
2018/08/16	6	41.73	3	41.85	42.00	3	26,134	0.01%
2018/08/15	7	42.61	144	43.28	42.35	-137	26,225	-0.52%	大賣/鉅額交易
2018/08/14	8	43.13	2.1	43.39	43.30	5.9	25,975	0.02%
2018/08/13	112	42.68	21	42.89	42.15	91	25,677	0.35%	大買/
2018/08/10	50	41.25	7	41.44	41.50	43	24,798	0.17%
2018/08/09	2	40.70	1	40.50	40.50	1	24,741	0.00%
2018/08/08	3	40.67	3	40.73	40.60	0	25,207	0.00%
2018/08/07	3	40.23	1	40.35	40.15	2	25,092	0.01%
2018/08/03	2	40.70	2	40.90	40.45	0	24,795	0.00%
2018/08/02	10	40.87	4	40.79	40.60	6	24,490	0.02%
2018/08/01	32	39.98	7	41.10	41.05	25	23,866	0.10%
2018/07/31	54	39.54	4	39.46	39.35	50	22,946	0.22%
2018/07/30	1	41.20	0	0.00	40.70	1	22,017	0.00%
2018/07/27	11	40.58	2	40.70	40.30	9	21,668	0.04%
2018/07/26	9	41.23	70	41.46	40.50	-61	21,333	-0.29%
2018/07/25	2	45.05	5	45.07	45.10	-3	20,460	-0.01%
2018/07/24	6	43.93	15	44.70	45.50	-9	20,173	-0.04%
2018/07/23	2	42.43	0	0.00	42.65	2	19,368	0.01%
2018/07/20	0	0.00	2	43.00	42.30	-2	19,251	-0.01%
2018/07/19	5	42.80	0	0.00	42.75	5	19,164	0.03%
2018/07/18	4	42.39	2	42.43	42.25	2	19,412	0.01%
2018/07/17	1	42.15	1	42.25	42.15	0	19,164	0.00%
2018/07/16	4	42.48	0	0.00	42.50	4	19,102	0.02%
2018/07/13	6	43.41	4	43.43	43.50	2	19,058	0.01%
2018/07/12	2	42.50	2	42.73	42.70	0	18,723	0.00%
2018/07/11	1	42.10	0	0.00	42.15	1	18,533	0.01%
2018/07/10	1	42.85	10	43.10	43.25	-9	18,222	-0.05%
2018/07/09	6	42.70	1	42.75	42.75	5	17,897	0.03%
2018/07/06	0	0.00	1	41.55	41.60	-1	17,544	-0.01%
2018/07/05	4	42.19	1	42.05	42.05	3	17,264	0.02%
2018/07/04	5	41.75	0	0.00	42.00	5	17,216	0.03%
2018/07/03	3	43.00	2	43.00	42.75	1	16,918	0.01%
2018/07/02	9	41.86	1	41.50	41.85	8	16,442	0.05%
2018/06/28	1	42.65	1	42.40	42.40	0	15,725	0.00%
2018/06/27	2	42.90	1	42.45	43.00	1	15,500	0.01%
2018/06/26	4	43.91	2	44.08	43.70	2	15,155	0.01%
2018/06/21	1	44.60	0	0.00	44.75	1	14,558	0.01%
2018/06/20	0	0.00	1	44.70	44.75	-1	14,521	-0.01%
2018/06/19	8	43.99	6	44.30	43.85	2	14,290	0.01%
2018/06/15	4	45.48	3	45.35	45.25	1	13,991	0.01%
2018/06/14	2	45.20	0.1	44.90	44.90	1.9	13,688	0.01%
2018/06/13	2	44.68	1	45.35	45.45	1	13,540	0.01%
2018/06/12	2	44.60	0	0.00	44.50	2	13,514	0.01%
2018/06/08	2	44.78	1	45.00	45.00	1	13,315	0.01%
2018/06/07	2	44.78	0	0.00	44.75	2	13,245	0.02%
2018/06/06	2	44.65	0	0.00	44.80	2	13,226	0.02%
2018/06/05	4	44.83	1	45.00	45.20	3	13,105	0.02%
2018/06/04	2	45.10	3	45.40	45.65	-1	12,867	-0.01%
2018/06/01	1	43.70	0	0.00	43.75	1	12,533	0.01%
2018/05/31	1	43.75	3	43.67	43.60	-2	12,403	-0.02%
2018/05/30	11	43.99	1	43.75	43.75	10	12,061	0.08%
2018/05/29	8	43.33	2	43.40	43.40	6	11,777	0.05%
2018/05/28	12	44.18	1	43.95	43.95	11	11,560	0.10%
2018/05/25	2	44.13	1	43.90	43.90	1	11,405	0.01%
2018/05/24	2	44.08	2	44.38	44.75	0	11,186	0.00%
2018/05/23	50	44.20	5	44.48	44.10	45	10,986	0.41%
2018/05/22	0	0.00	7	45.66	45.60	-7	10,678	-0.07%
2018/05/21	2	45.95	0	0.00	46.00	2	10,604	0.02%
2018/05/18	5	45.90	52	45.64	45.55	-47	10,386	-0.45%
2018/05/17	0	0.00	10	45.60	45.65	-10	10,246	-0.10%
2018/05/16	13	45.78	8	46.02	45.90	5	9,922	0.05%
2018/05/15	1	42.85	2	43.70	43.50	-1	9,122	-0.01%
2018/05/14	3	42.57	6	42.34	43.15	-3	9,082	-0.03%
2018/05/11	5	41.06	0	0.00	41.25	5	8,797	0.06%
2018/05/10	2	41.18	6	41.11	41.10	-4	8,681	-0.05%
2018/05/09	6	40.53	0	0.00	40.60	6	8,472	0.07%
2018/05/08	5	40.44	4	40.96	40.80	1	8,411	0.01%
2018/05/07	4	40.65	21	40.95	40.40	-17	8,247	-0.21%
2018/05/03	4	39.96	8	40.36	39.40	-4	8,040	-0.05%
2018/04/30	1	40.40	1	40.65	40.85	0	7,745	0.00%
2018/04/27	8	40.41	0	0.00	40.30	8	7,743	0.10%
2018/04/26	6	40.68	2	40.53	40.50	4	7,705	0.05%
2018/04/25	0	0.00	1	40.55	40.20	-1	7,573	-0.01%
2018/04/24	8	40.66	18	40.56	40.85	-10	7,530	-0.13%
2018/04/23	1	39.00	0	0.00	38.90	1	7,116	0.01%
2018/04/20	10	39.12	4	39.08	38.75	6	7,184	0.08%
2018/04/19	1	38.95	9	38.77	39.00	-8	7,137	-0.11%
2018/04/16	47	37.95	3	38.00	38.25	44	7,756	0.57%
2018/04/13	0	0.00	10	38.20	38.20	-10	8,016	-0.12%
2018/04/12	2	38.00	0	0.00	38.10	2	8,316	0.02%
2018/04/11	1	38.45	0	0.00	38.45	1	8,816	0.01%
2018/04/10	0	0.00	4	37.89	38.20	-4	8,908	-0.04%
2018/04/03	0	0.00	1	36.80	36.95	-1	9,075	-0.01%
2018/03/30	1	36.45	0	0.00	36.60	1	9,384	0.01%
2018/03/29	0	0.00	1	36.55	36.55	-1	9,612	-0.01%
2018/03/23	4	36.81	0	0.00	37.00	4	10,302	0.04%
2018/03/16	2	37.25	0	0.00	37.60	2	10,402	0.02%
2018/03/15	1	37.60	6	37.61	37.60	-5	10,284	-0.05%
2018/03/14	0	0.00	5	37.45	37.50	-5	10,242	-0.05%
2018/03/13	3	37.32	6	37.49	37.50	-3	10,211	-0.03%
2018/03/12	3	37.03	5	37.12	37.20	-2	10,295	-0.02%
2018/03/09	0	0.00	1	36.60	36.65	-1	10,563	-0.01%
2018/03/07	1	36.55	0	0.00	36.40	1	10,705	0.01%
2018/03/05	3	36.37	0	0.00	36.30	3	11,150	0.03%
2018/02/26	5	36.75	0	0.00	36.55	5	11,206	0.04%
2018/02/22	2	36.53	0	0.00	36.50	2	11,272	0.02%
2018/02/21	0	0.00	40	36.98	37.20	-40	11,246	-0.36%
2018/02/12	1	35.60	0	0.00	35.95	1	11,186	0.01%
2018/02/06	3	36.13	4	35.00	35.50	-1	11,176	-0.01%
2018/02/05	3	37.20	1	37.80	37.80	2	10,868	0.02%
2018/02/01	0	0.00	1	37.65	37.90	-1	10,779	-0.01%
2018/01/31	0	0.00	35	37.70	37.65	-35	10,778	-0.32%
2018/01/29	6	37.92	0	0.00	37.95	6	10,715	0.06%
2018/01/26	4	37.68	0	0.00	38.20	4	10,632	0.04%
2018/01/19	0	0.00	2	37.85	37.90	-2	10,101	-0.02%
2018/01/18	0	0.00	2	38.50	37.85	-2	10,032	-0.02%
2018/01/17	0	0.00	2	38.50	38.50	-2	9,868	-0.02%
2018/01/16	0	0.00	20.8	38.00	38.10	-20.8	9,731	-0.21%
2018/01/11	0	0.00	2	37.83	37.50	-2	9,356	-0.02%
2018/01/08	0	0.00	2	37.40	38.20	-2	8,456	-0.02%
2018/01/02	5	36.10	6	36.49	36.55	-1	7,250	-0.01%