台泥 (1101)-永豐金-忠孝券商分點個股進出

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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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	2.2	34.01	1	33.95	34.00	1.2	19,106	0.01%
2024/05/22	1.5	34.20	20.6	33.95	34.35	-19	18,882	-0.10%
2024/05/21	23.3	33.29	1.5	33.37	33.35	21.7	18,203	0.12%
2024/05/20	2.4	33.81	7	33.94	33.85	-4.6	18,043	-0.03%
2024/05/17	0	0.00	231.1	33.72	33.90	-231.1	17,916	-1.29%	大賣/鉅額交易
2024/05/16	40.8	33.55	44	33.46	33.60	-3.2	17,836	-0.02%
2024/05/15	3	33.30	6	33.30	33.30	-3	17,783	-0.02%
2024/05/14	40.6	33.35	21	33.23	33.35	19.6	17,869	0.11%
2024/05/13	8.4	33.66	2.1	33.65	33.70	6.3	17,684	0.04%
2024/05/10	11	32.77	5	33.21	33.30	6	17,314	0.03%
2024/05/09	21.2	32.88	1	33.00	32.65	20.2	17,094	0.12%
2024/05/08	4.6	33.02	4	33.00	33.10	0.6	17,111	0.00%
2024/05/07	16	32.95	2	33.03	33.20	14	17,141	0.08%
2024/05/06	8.2	32.96	96.3	33.02	33.00	-88.1	16,992	-0.52%
2024/05/03	14.1	32.56	6	32.60	32.40	8	16,551	0.05%
2024/05/02	0.9	32.30	2	32.35	32.30	-1.1	16,359	-0.01%
2024/04/30	2	32.15	1.1	32.30	32.05	0.9	16,171	0.01%
2024/04/29	2.4	32.30	3	32.28	32.35	-0.7	16,038	0.00%
2024/04/26	7	31.86	0.1	31.95	31.80	6.9	15,880	0.04%
2024/04/25	8.2	31.91	1	31.90	32.00	7.2	15,849	0.05%
2024/04/24	11	32.26	4	32.30	32.15	7	15,799	0.04%
2024/04/23	10	32.66	0	0.00	32.35	10	16,021	0.06%
2024/04/22	21	32.29	2	32.53	32.60	19	15,974	0.12%
2024/04/19	11	32.03	0.7	32.23	32.00	10.4	15,756	0.07%
2024/04/18	0	0.00	8	32.77	32.70	-8	15,379	-0.05%
2024/04/17	1.9	32.62	1	32.60	32.65	0.9	15,172	0.01%
2024/04/16	9.7	32.68	13	32.80	32.45	-3.3	15,008	-0.02%
2024/04/15	13	32.53	0	0.00	32.35	13	14,402	0.09%
2024/04/12	17	32.00	6	32.01	32.20	11	14,063	0.08%
2024/04/11	1	32.45	3.1	32.45	32.40	-2	13,848	-0.01%
2024/04/10	36	32.76	15	32.85	32.70	21	13,783	0.15%
2024/04/09	11	32.35	3	32.40	32.45	8	13,609	0.06%
2024/04/08	4.4	32.36	64.3	32.43	32.30	-59.9	13,545	-0.44%
2024/04/03	6.5	32.67	5	33.16	32.00	1.5	13,436	0.01%
2024/04/02	6.1	32.06	0	0.00	31.95	6.1	13,046	0.05%
2024/04/01	4.1	32.16	2	32.20	32.15	2	13,124	0.02%
2024/03/29	6	31.87	75	31.86	32.15	-69	13,089	-0.53%
2024/03/28	3	31.80	0	0.00	31.70	3	12,963	0.02%
2024/03/27	5.2	31.70	0	0.00	31.70	5.2	12,844	0.04%
2024/03/26	5	31.50	6	31.50	31.55	-1	12,765	-0.01%
2024/03/25	8	31.15	0.2	31.25	31.10	7.8	12,723	0.06%
2024/03/22	5	31.10	2.2	31.09	31.15	2.8	12,702	0.02%
2024/03/21	10	31.58	6.1	31.55	31.50	3.9	12,514	0.03%
2024/03/20	16.3	30.95	4.3	30.96	30.90	12	12,516	0.10%
2024/03/19	10.8	31.48	4.1	31.45	31.40	6.7	12,198	0.06%
2024/03/18	5	31.75	35.1	31.81	31.70	-30.1	11,945	-0.25%
2024/03/15	2	32.00	2.1	32.00	31.95	-0.1	11,833	0.00%
2024/03/13	22	31.76	56.5	31.70	31.70	-34.5	11,518	-0.30%
2024/03/12	0.3	31.94	0.2	31.90	32.00	0.1	11,388	0.00%
2024/03/11	7	31.69	1.1	31.75	31.80	5.9	11,415	0.05%
2024/03/08	5	31.90	20	31.90	31.85	-15	11,531	-0.13%
2024/03/07	29	32.05	2	31.88	32.00	27	11,664	0.23%
2024/03/06	60.2	32.01	4	31.96	32.00	56.2	12,022	0.47%
2024/03/05	43	32.04	0.9	32.05	32.00	42.1	13,502	0.31%
2024/03/04	5	32.05	0	0.00	32.05	5	13,771	0.04%
2024/03/01	7.1	32.10	14.2	32.06	32.05	-7.1	14,657	-0.05%
2024/02/29	2.5	32.30	0	0.00	32.10	2.5	14,759	0.02%
2024/02/27	3	31.90	2	32.00	31.85	1	14,610	0.01%
2024/02/26	0	0.00	2	32.40	32.15	-2	14,608	-0.01%
2024/02/23	5.1	32.43	0.1	32.50	32.40	5	14,694	0.03%
2024/02/22	1.3	32.55	21	32.45	32.55	-19.7	15,103	-0.13%
2024/02/21	2.5	32.57	3.1	32.40	32.50	-0.6	15,202	0.00%
2024/02/20	1	32.60	10	32.50	32.65	-9	15,222	-0.06%
2024/02/19	1.1	32.58	27.4	32.53	32.80	-26.3	15,433	-0.17%
2024/02/16	16.3	31.84	1	31.85	31.90	15.3	15,704	0.10%
2024/02/15	4.1	31.93	3.3	31.99	32.00	0.8	15,670	0.01%
2024/02/05	2.2	32.04	2	32.08	32.15	0.2	15,497	0.00%
2024/02/02	0.1	32.40	0	32.40	32.25	0	15,452	0.00%
2024/02/01	1	32.06	2.8	32.19	32.45	-1.8	15,591	-0.01%
2024/01/31	8.1	31.95	15.9	31.96	31.90	-7.8	15,628	-0.05%
2024/01/30	6	32.20	1.4	32.20	32.00	4.6	15,538	0.03%
2024/01/29	3	32.38	11	32.48	32.35	-8	15,511	-0.05%
2024/01/26	2	32.65	5	32.70	32.60	-3	15,632	-0.02%
2024/01/25	1.1	32.61	0	0.00	32.70	1.1	15,730	0.01%
2024/01/24	3.1	32.65	5	32.65	32.60	-1.9	15,865	-0.01%
2024/01/23	5	32.55	2	32.50	32.70	3	16,153	0.02%
2024/01/22	5	32.35	0	0.00	32.30	5	16,296	0.03%
2024/01/19	5	32.01	1.8	32.22	32.40	3.2	16,355	0.02%
2024/01/18	3.1	32.07	2	32.20	32.05	1.1	16,380	0.01%
2024/01/17	9.6	32.29	7.2	32.31	32.20	2.3	16,459	0.01%
2024/01/16	8.5	33.05	5.1	33.00	32.90	3.4	16,356	0.02%
2024/01/15	3.1	33.65	5	33.65	33.65	-1.9	16,277	-0.01%
2024/01/12	0	0.00	75	33.61	33.75	-75	16,716	-0.45%
2024/01/11	4.5	33.76	1	33.70	33.70	3.5	17,605	0.02%
2024/01/10	3	33.82	0	0.00	33.70	3	18,877	0.02%
2024/01/09	0.1	34.25	12	34.15	34.05	-12	19,006	-0.06%
2024/01/08	2	34.50	0	0.00	34.25	2	19,126	0.01%
2024/01/05	0	34.30	0.1	34.35	34.35	0	19,349	0.00%
2024/01/04	1	34.15	2	34.20	34.20	-1	19,609	-0.01%
2024/01/03	14	34.25	0	0.00	34.20	14	19,771	0.07%
2024/01/02	2	34.80	0	0.00	34.70	2	19,818	0.01%
2023/12/29	44	34.80	2.8	34.81	34.85	41.2	19,953	0.21%
2023/12/28	1	34.90	5	34.85	34.90	-4	20,185	-0.02%
2023/12/27	6	34.78	13	34.87	34.90	-7	20,197	-0.03%
2023/12/26	16	34.59	1	34.65	34.65	15	20,237	0.07%
2023/12/25	0	0.00	10	34.55	34.50	-10	20,449	-0.05%
2023/12/22	2	34.25	11	34.20	34.30	-9	20,578	-0.04%
2023/12/21	5.2	34.18	0	0.00	34.25	5.2	20,790	0.03%
2023/12/18	1.3	34.50	5	34.46	34.55	-3.8	21,730	-0.02%
2023/12/15	4.5	34.37	0	0.00	34.30	4.5	21,955	0.02%
2023/12/14	2	34.38	1.1	34.40	34.40	0.9	21,772	0.00%
2023/12/13	0.2	34.20	0.5	34.15	34.05	-0.3	21,743	0.00%
2023/12/12	1.5	34.40	0	0.00	34.15	1.5	21,824	0.01%
2023/12/11	3.2	34.31	2	34.40	34.40	1.2	21,878	0.01%
2023/12/08	30	34.60	0	0.00	34.60	30	22,119	0.14%
2023/12/07	40	34.50	10	34.75	34.50	30	22,107	0.14%
2023/12/06	33.6	34.66	0	0.00	34.60	33.6	22,145	0.15%
2023/12/05	0.1	34.65	51	34.64	34.90	-50.9	22,206	-0.23%
2023/12/04	28.1	34.19	4	34.28	34.05	24.1	22,066	0.11%
2023/12/01	55.1	34.56	3	34.50	34.40	52.1	22,225	0.23%
2023/11/30	4.5	35.08	8.3	35.12	34.95	-3.8	21,892	-0.02%
2023/11/29	4.6	34.45	4	34.34	34.25	0.6	20,364	0.00%
2023/11/28	124.3	35.07	112	35.08	34.50	12.3	20,138	0.06%	大買/大賣/
2023/11/27	19.3	34.15	31	34.11	33.95	-11.8	19,597	-0.06%
2023/11/24	1	33.76	0	0.00	33.75	1	19,408	0.01%
2023/11/22	50.8	33.85	3	34.03	33.85	47.8	19,049	0.25%
2023/11/21	2.4	34.14	1	34.00	34.20	1.4	18,952	0.01%
2023/11/20	6	33.44	5	33.64	33.60	1	18,544	0.01%
2023/11/17	0.5	33.30	5.1	33.23	33.20	-4.7	18,469	-0.03%
2023/11/16	5	33.11	4	33.35	33.05	1	18,400	0.01%
2023/11/15	9.5	33.05	10	32.93	33.15	-0.5	18,225	0.00%
2023/11/13	5	32.77	0	0.00	32.80	5	18,187	0.03%
2023/11/10	6	32.83	4	32.88	32.85	2	18,374	0.01%
2023/11/09	0	32.95	2.1	32.95	32.90	-2	18,388	-0.01%
2023/11/08	1.6	32.93	1	32.95	32.90	0.6	18,405	0.00%
2023/11/07	0	0.00	18	32.55	32.55	-18	18,432	-0.10%
2023/11/06	1	32.97	0	0.00	32.80	1	18,394	0.01%
2023/11/03	5.2	32.69	4.1	32.85	32.90	1.1	18,290	0.01%
2023/11/02	13	32.47	1	32.35	32.35	12	18,196	0.07%
2023/11/01	0.5	32.25	0	32.45	32.10	0.5	18,166	0.00%
2023/10/31	10.8	32.30	2	32.25	32.25	8.8	18,158	0.05%
2023/10/30	1	31.90	0	0.00	32.00	1	18,028	0.01%
2023/10/27	1	31.85	0	0.00	31.85	1	17,917	0.01%
2023/10/26	1	31.50	0	0.00	31.45	1	17,975	0.01%
2023/10/25	1.1	31.70	0	0.00	31.55	1.1	17,848	0.01%
2023/10/24	7.5	31.51	0	0.00	31.50	7.5	17,706	0.04%
2023/10/23	3	31.60	0	0.00	31.65	3	17,530	0.02%
2023/10/20	9.4	31.51	1	31.75	31.75	8.4	17,702	0.05%
2023/10/19	23.6	31.88	2	31.83	31.90	21.6	17,409	0.12%
2023/10/18	9.6	32.49	5	32.49	32.45	4.6	16,813	0.03%
2023/10/17	6	33.55	1.7	33.52	33.45	4.3	15,659	0.03%
2023/10/16	0.6	33.70	0	33.75	33.60	0.6	15,645	0.00%
2023/10/13	4	33.90	2.1	33.90	33.80	2	15,722	0.01%
2023/10/12	4	33.73	0	0.00	33.70	4	15,681	0.03%
2023/10/11	1	32.95	0	0.00	33.10	1	15,548	0.01%
2023/10/06	1	32.80	0	0.00	32.80	1	15,540	0.01%
2023/10/05	20.2	32.83	0	0.00	32.75	20.2	15,507	0.13%
2023/10/04	3.9	32.94	1	32.85	32.90	2.9	15,539	0.02%
2023/10/03	2.1	33.15	2	33.25	33.20	0.1	15,625	0.00%
2023/10/02	10.3	33.10	0	0.00	33.10	10.3	15,776	0.07%
2023/09/28	3.1	33.15	4	33.10	33.25	-0.9	16,020	-0.01%
2023/09/27	8	32.99	0	33.20	33.05	8	15,999	0.05%
2023/09/26	5.6	33.02	2	33.20	33.00	3.6	15,938	0.02%
2023/09/25	14.7	33.15	4.1	33.18	33.10	10.6	15,777	0.07%
2023/09/22	12.1	33.44	0	33.65	33.50	12.1	15,474	0.08%
2023/09/21	9.7	33.92	4.3	33.90	33.80	5.5	15,253	0.04%
2023/09/20	11	34.45	0	0.00	34.35	11	15,082	0.07%
2023/09/19	5.2	34.88	3	34.93	34.80	2.2	14,902	0.02%
2023/09/18	1.1	35.16	0	0.00	35.10	1.1	14,938	0.01%
2023/09/15	5	35.25	0.2	35.25	35.10	4.8	15,030	0.03%
2023/09/14	0.4	35.40	4	35.40	35.50	-3.6	14,962	-0.02%
2023/09/13	37.5	35.12	2	35.20	35.30	35.5	14,972	0.24%
2023/09/12	0	0.00	4	34.53	34.60	-4	15,254	-0.03%
2023/09/11	0.1	34.12	8.1	34.14	34.20	-8	15,266	-0.05%
2023/09/08	25.5	34.16	2	34.10	34.10	23.5	15,301	0.15%
2023/09/07	1.7	34.31	65.1	34.20	34.35	-63.4	15,280	-0.42%
2023/09/06	42.9	34.56	25	34.52	34.40	17.9	15,287	0.12%
2023/09/05	20.1	35.07	2	35.05	35.00	18.1	14,939	0.12%
2023/09/04	4.3	34.97	3	35.03	35.20	1.3	14,925	0.01%
2023/09/01	3	35.33	0	0.00	35.25	3	14,877	0.02%
2023/08/31	9.7	35.08	0	0.00	34.95	9.7	14,843	0.07%
2023/08/30	1.5	35.38	0	0.00	35.30	1.5	14,684	0.01%
2023/08/29	1.4	35.24	0	0.00	35.40	1.4	15,130	0.01%
2023/08/28	0.1	35.25	1.1	35.21	35.20	-1	15,344	-0.01%
2023/08/25	7	35.20	0	0.00	35.10	7	16,124	0.04%
2023/08/24	20	35.30	3	35.38	35.30	17	16,441	0.10%
2023/08/23	3.1	35.40	0	0.00	35.30	3.1	16,726	0.02%
2023/08/22	4.1	35.30	0	0.00	35.40	4.1	16,947	0.02%
2023/08/21	2.5	35.20	3	35.28	35.40	-0.5	17,344	0.00%
2023/08/18	14.2	35.35	0.3	35.40	35.15	14	17,523	0.08%
2023/08/17	23.4	35.60	0	36.00	35.65	23.3	17,458	0.13%
2023/08/16	52.6	36.26	30	36.16	36.05	22.6	17,488	0.13%
2023/08/15	9.2	36.68	0	0.00	36.70	9.2	17,473	0.05%
2023/08/14	8	36.86	5.4	37.08	36.85	2.6	17,582	0.01%
2023/08/11	1	37.50	5	37.50	37.40	-4	17,637	-0.02%
2023/08/10	12	36.88	3	36.93	36.85	9	17,644	0.05%
2023/08/09	1	37.10	1	37.10	37.15	0	17,972	0.00%
2023/08/08	2.6	37.45	0	0.00	37.10	2.6	18,250	0.01%
2023/08/07	1.2	37.59	5	37.55	37.65	-3.8	18,384	-0.02%
2023/08/04	6.1	37.31	2.1	37.26	37.35	4	18,438	0.02%
2023/08/02	27	37.49	3	37.37	37.20	24	18,846	0.13%
2023/08/01	0	37.40	1	37.60	37.55	-1	19,015	-0.01%
2023/07/31	0.2	37.44	2	37.48	37.30	-1.9	19,125	-0.01%
2023/07/28	1.5	37.24	0	0.00	37.35	1.5	19,175	0.01%
2023/07/27	9	37.30	0	0.00	37.35	9	19,620	0.05%
2023/07/26	17.1	37.26	0	0.00	37.25	17.1	20,584	0.08%
2023/07/25	11.5	37.14	5	37.40	37.40	6.5	20,798	0.03%
2023/07/24	6.1	36.45	2	36.50	36.50	4.1	20,874	0.02%
2023/07/21	6.4	36.25	0	0.00	36.10	6.4	21,180	0.03%
2023/07/20	13.9	36.59	21	36.65	36.55	-7.1	21,667	-0.03%
2023/07/19	0.1	36.80	0	0.00	36.60	0.1	22,718	0.00%
2023/07/18	7.1	36.64	0.1	37.10	37.10	7	23,504	0.03%
2023/07/17	3.2	36.77	1	36.80	36.75	2.2	23,411	0.01%
2023/07/14	1	36.90	0	0.00	37.00	1	23,348	0.00%
2023/07/13	0.7	36.90	2	36.90	36.80	-1.3	23,366	-0.01%
2023/07/12	27	36.58	0	0.00	36.60	27	23,564	0.11%
2023/07/11	22.8	36.66	3	36.73	36.55	19.8	23,517	0.08%
2023/07/10	15.1	37.06	0	37.05	36.85	15.1	23,394	0.06%
2023/07/07	9.2	37.00	2	37.00	37.30	7.2	23,264	0.03%
2023/07/06	48.3	37.36	1	37.50	37.25	47.3	23,393	0.20%
2023/07/05	12.6	38.01	2	37.98	37.80	10.6	23,091	0.05%
2023/07/04	4.1	38.10	0	0.00	38.05	4.1	22,913	0.02%
2023/07/03	0.2	38.22	4.3	38.22	38.25	-4.2	22,864	-0.02%
2023/06/30	1.2	38.15	0	0.00	38.05	1.2	22,907	0.01%
2023/06/29	3.3	38.15	0	0.00	38.05	3.3	22,932	0.01%
2023/06/28	65.5	38.12	0	0.00	38.05	65.5	22,980	0.29%
2023/06/27	22.6	38.53	1	38.60	38.45	21.5	23,114	0.09%
2023/06/26	3.3	38.82	6.1	38.70	38.80	-2.9	23,371	-0.01%
2023/06/21	6.3	38.40	2	38.60	38.70	4.3	23,378	0.02%
2023/06/20	59.1	38.53	3	38.55	38.55	56.1	23,375	0.24%
2023/06/19	16	38.83	0	0.00	38.70	16	23,493	0.07%
2023/06/16	11	38.87	2.1	39.00	38.70	8.9	23,472	0.04%
2023/06/15	5.2	38.30	1	38.35	38.35	4.2	23,007	0.02%
2023/06/14	46.4	38.23	0	0.00	38.35	46.4	23,330	0.20%
2023/06/13	41.8	38.14	0	38.35	38.25	41.8	23,466	0.18%
2023/06/12	3.2	38.41	0.1	38.40	38.25	3	23,491	0.01%
2023/06/09	0	0.00	4.2	38.43	38.45	-4.2	23,511	-0.02%
2023/06/08	2	38.35	20	38.55	38.50	-18	23,676	-0.08%
2023/06/07	5.2	38.73	0	0.00	38.80	5.2	23,851	0.02%
2023/06/06	1	38.75	0	38.80	38.80	1	24,048	0.00%
2023/06/05	6	38.98	8.8	38.87	38.85	-2.8	24,210	-0.01%
2023/06/02	20.3	38.40	11	38.37	38.55	9.3	24,023	0.04%
2023/06/01	62.2	37.96	6.2	37.76	37.75	56	23,598	0.24%
2023/05/31	9.1	38.08	1	38.06	37.90	8	23,504	0.03%
2023/05/30	7.2	38.04	2	38.15	38.30	5.2	22,887	0.02%
2023/05/29	11.5	37.89	0	0.00	38.15	11.5	23,178	0.05%
2023/05/26	7.1	37.79	22	37.76	38.00	-15	23,692	-0.06%
2023/05/25	4.1	37.53	6	37.63	38.05	-2	24,133	-0.01%
2023/05/24	2.2	37.59	3.2	37.81	37.85	-1	23,953	0.00%
2023/05/23	2.1	37.91	20	38.00	37.90	-17.9	23,751	-0.08%
2023/05/22	5.2	38.07	3	38.10	38.25	2.2	23,649	0.01%
2023/05/19	1	37.85	0	0.00	37.85	1	23,556	0.00%
2023/05/18	5	37.78	3	37.85	37.85	2	23,437	0.01%
2023/05/17	4.4	38.00	4	38.01	37.90	0.4	23,453	0.00%
2023/05/16	3.4	37.80	2	37.50	37.75	1.4	23,506	0.01%
2023/05/15	3.1	37.22	6.5	37.32	37.35	-3.4	23,506	-0.01%
2023/05/12	28.6	38.25	5	38.21	37.80	23.6	23,276	0.10%
2023/05/11	28.6	38.25	5	38.21	38.20	23.6	23,037	0.10%
2023/05/10	36	38.69	2	38.80	38.85	34	22,849	0.15%
2023/05/09	77	38.73	12.1	38.85	38.65	64.9	22,795	0.28%
2023/05/08	14.4	39.59	2.3	39.55	39.60	12	22,479	0.05%
2023/05/05	46.2	39.31	3	39.62	39.30	43.2	22,322	0.19%
2023/05/04	1	39.50	2.3	39.55	39.45	-1.3	22,305	-0.01%
2023/05/03	47.5	39.62	6	39.63	39.50	41.5	22,236	0.19%
2023/05/02	16.2	39.77	72	39.89	39.90	-55.8	22,048	-0.25%
2023/04/28	13	38.75	0	0.00	38.70	13	21,538	0.06%
2023/04/27	73.1	38.81	54.2	39.18	38.65	18.9	21,481	0.09%
2023/04/26	80.3	38.83	102	39.01	39.10	-21.7	21,572	-0.10%	大賣/
2023/04/25	70.3	38.94	29	38.63	38.50	41.3	21,693	0.19%
2023/04/24	35.4	39.54	58.8	39.50	39.55	-23.4	21,265	-0.11%
2023/04/21	23.4	38.26	20.3	38.41	38.30	3.1	20,241	0.02%
2023/04/20	9.1	37.33	0	0.00	37.20	9.1	19,358	0.05%
2023/04/19	0.1	37.35	2	37.43	37.10	-1.9	19,409	-0.01%
2023/04/18	25	37.67	12.3	37.49	37.45	12.7	19,425	0.07%
2023/04/17	12.1	38.02	216	38.15	37.95	-203.9	19,656	-1.04%	大賣/鉅額交易
2023/04/14	1	37.40	1	37.50	37.55	0	19,373	0.00%
2023/04/13	0	0.00	8	37.51	37.55	-8	19,387	-0.04%
2023/04/12	42.3	37.70	4.2	37.61	37.45	38.1	19,333	0.20%
2023/04/11	3.8	37.43	8.8	37.14	37.45	-5	19,262	-0.03%
2023/04/10	0.1	36.52	0	0.00	36.60	0.1	19,042	0.00%
2023/04/07	2	36.40	0	36.55	36.40	2	19,060	0.01%
2023/04/06	10.8	36.40	5	36.55	36.45	5.8	19,160	0.03%
2023/03/31	5	36.60	0.1	36.45	36.40	4.9	19,407	0.03%
2023/03/30	2	36.13	2	36.20	36.20	0	20,415	0.00%
2023/03/29	3.1	36.20	0	0.00	36.35	3.1	21,328	0.01%
2023/03/28	38.8	36.39	8.9	36.34	36.20	29.8	22,230	0.13%
2023/03/27	3.6	36.81	10	36.79	36.65	-6.4	23,097	-0.03%
2023/03/24	4	37.56	1	37.60	37.60	3	23,872	0.01%
2023/03/23	0.7	37.45	2	37.25	37.35	-1.3	23,875	-0.01%
2023/03/22	4	37.33	0.4	37.35	37.20	3.6	23,957	0.01%
2023/03/21	6	37.08	21	37.05	37.05	-15	24,027	-0.06%
2023/03/20	1	36.65	5.2	36.85	36.90	-4.2	24,042	-0.02%
2023/03/17	2.1	36.55	0	0.00	36.40	2.1	24,199	0.01%
2023/03/16	23	36.66	0	0.00	36.35	23	23,908	0.10%
2023/03/15	3	37.02	0.1	37.25	37.10	3	23,942	0.01%
2023/03/14	6.8	36.55	0	0.00	36.75	6.8	24,037	0.03%
2023/03/13	8.2	36.62	5.1	36.77	36.75	3.1	24,266	0.01%
2023/03/10	8	36.75	0	0.00	36.70	8	24,281	0.03%
2023/03/09	1.2	37.47	1	37.43	37.20	0.2	24,506	0.00%
2023/03/08	5.2	37.64	0	0.00	37.75	5.2	24,873	0.02%
2023/03/07	23	37.95	28.2	37.95	37.95	-5.2	24,885	-0.02%
2023/03/06	10.2	37.90	34	38.04	37.95	-23.9	25,216	-0.09%
2023/03/03	56.4	37.88	0	0.00	37.75	56.4	25,487	0.22%
2023/03/02	20	37.70	23.2	37.90	37.90	-3.2	25,669	-0.01%
2023/03/01	124.4	38.04	72	38.47	37.80	52.4	25,706	0.20%	大買/
2023/02/24	125	39.17	80	39.37	39.15	45	25,338	0.18%	大買/
2023/02/23	13	39.43	63.5	39.30	39.50	-50.5	24,816	-0.20%
2023/02/22	104	37.93	119	38.06	38.05	-15	25,159	-0.06%	大買/大賣/
2023/02/21	3	38.37	3.3	38.40	38.35	-0.3	26,058	0.00%
2023/02/20	12	37.92	10.4	38.16	38.25	1.6	26,714	0.01%
2023/02/17	5	37.90	0.2	38.00	38.00	4.8	27,226	0.02%
2023/02/16	4.2	37.54	24	37.65	37.50	-19.8	27,958	-0.07%
2023/02/15	8	37.67	1.2	37.51	37.55	6.8	28,051	0.02%
2023/02/14	1.2	37.34	11.9	37.38	37.25	-10.7	27,991	-0.04%
2023/02/13	1	36.85	5	37.05	37.00	-4	27,957	-0.01%
2023/02/10	0.4	36.76	35	36.92	36.85	-34.6	28,096	-0.12%
2023/02/09	0.1	36.80	0	0.00	36.60	0.1	28,114	0.00%
2023/02/08	50	36.55	27	36.74	36.75	23	28,188	0.08%
2023/02/07	2.1	36.57	0	0.00	36.65	2.1	28,269	0.01%
2023/02/06	0	0.00	4	36.24	36.15	-4	28,252	-0.01%
2023/02/03	11.1	36.45	1	36.45	36.45	10.1	28,142	0.04%
2023/02/02	1	36.75	0.8	36.84	36.80	0.2	28,165	0.00%
2023/02/01	2	36.55	3	36.50	36.75	-1	28,193	0.00%
2023/01/31	4	36.56	2	36.70	36.25	2	28,263	0.01%
2023/01/30	1	36.75	7.5	36.90	36.95	-6.5	28,195	-0.02%
2023/01/17	1	35.95	4	36.13	36.00	-3	28,181	-0.01%
2023/01/16	15.9	36.37	6	36.52	36.50	9.9	28,175	0.04%
2023/01/13	6.7	36.22	33.1	36.05	36.15	-26.4	27,855	-0.09%
2023/01/12	3.5	35.15	69.4	35.38	35.40	-65.9	27,913	-0.24%
2023/01/10	0	0.00	2.2	34.51	34.60	-2.2	28,426	-0.01%
2023/01/09	0	0.00	15	34.45	34.60	-15	28,943	-0.05%
2023/01/06	1.4	34.19	0	0.00	34.25	1.4	29,213	0.00%
2023/01/05	2.1	34.45	5.1	34.52	34.45	-3	29,670	-0.01%
2023/01/04	1.1	33.52	10	33.62	33.50	-8.9	29,498	-0.03%
2023/01/03	0.1	33.60	6	33.60	33.50	-5.9	29,714	-0.02%
2022/12/30	2	33.75	0	0.00	33.65	2	29,735	0.01%
2022/12/29	33	33.75	6	33.94	33.70	27	29,889	0.09%
2022/12/28	0	0.00	1	34.30	34.30	-1	30,140	0.00%
2022/12/27	1.1	34.46	50	34.64	34.30	-48.9	30,373	-0.16%
2022/12/26	1	34.20	1	34.45	34.40	0	30,533	0.00%
2022/12/23	97.6	34.14	57.1	34.53	34.05	40.5	31,062	0.13%
2022/12/22	20.1	34.58	60.1	34.47	34.45	-40	31,982	-0.13%
2022/12/21	1	33.60	11	34.05	34.05	-10	31,325	-0.03%
2022/12/20	2.2	33.80	5	33.60	33.70	-2.9	30,705	-0.01%
2022/12/19	98.4	33.88	10.1	33.85	33.85	88.4	30,251	0.29%
2022/12/16	24	33.03	15	34.60	34.60	9	29,428	0.03%
2022/12/15	0	0.00	2	33.50	33.55	-2	28,860	-0.01%
2022/12/14	17.1	33.52	0	0.00	33.50	17.1	29,170	0.06%
2022/12/13	2.2	33.78	2	34.00	33.70	0.2	29,231	0.00%
2022/12/12	3	33.77	1	33.85	33.85	2	29,198	0.01%
2022/12/09	1	33.75	7	33.75	33.70	-6	29,684	-0.02%
2022/12/08	7	33.20	0	0.00	33.20	7	29,675	0.02%
2022/12/07	1.1	33.21	11.1	33.36	33.35	-10	29,677	-0.03%
2022/12/06	14.5	33.52	3.1	33.45	33.30	11.4	29,698	0.04%
2022/12/05	13	33.62	53.3	33.60	33.70	-40.3	29,562	-0.14%
2022/12/02	21	33.65	0	0.00	33.65	21	29,249	0.07%
2022/12/01	0.1	34.00	10.1	34.00	34.05	-10	29,193	-0.03%
2022/11/30	22.5	33.44	10	33.90	33.90	12.5	29,003	0.04%
2022/11/29	0	0.00	10	33.45	33.55	-10	28,619	-0.03%
2022/11/28	8.2	33.06	5.5	33.06	33.00	2.7	28,640	0.01%
2022/11/25	2.5	33.34	12	33.48	33.55	-9.5	28,428	-0.03%
2022/11/24	2	32.80	1	33.20	33.20	1	28,273	0.00%
2022/11/23	5	32.72	0	0.00	32.70	5	28,055	0.02%
2022/11/22	2	32.68	0	0.00	32.65	2	27,954	0.01%
2022/11/21	29.1	32.88	0.1	33.05	32.85	29	27,730	0.10%
2022/11/18	38.5	33.56	46	33.45	33.30	-7.5	27,498	-0.03%
2022/11/17	83.6	33.87	49.4	34.27	34.25	34.1	26,542	0.13%
2022/11/16	33.2	33.20	0.6	33.15	32.90	32.6	25,556	0.13%
2022/11/15	48.2	33.31	13	33.72	33.85	35.2	24,950	0.14%
2022/11/14	19.4	33.70	35.6	33.66	34.15	-16.2	24,375	-0.07%
2022/11/11	28	32.27	27.2	32.16	32.15	0.8	23,576	0.00%
2022/11/10	2.2	32.03	5	31.82	31.70	-2.8	23,483	-0.01%
2022/11/09	4.5	31.97	8	31.94	31.90	-3.5	23,444	-0.02%
2022/11/08	3.5	31.53	9.2	31.67	31.65	-5.8	23,282	-0.02%
2022/11/07	17	30.95	1	30.95	31.00	16	23,106	0.07%
2022/11/04	5.1	30.15	2	30.45	30.45	3.1	23,191	0.01%
2022/11/03	7.4	30.24	0	0.00	30.30	7.4	23,144	0.03%
2022/11/02	0	0.00	5	30.75	30.75	-5	23,105	-0.02%
2022/11/01	1	30.65	32	30.56	30.65	-31	23,119	-0.13%
2022/10/31	50.3	30.49	10	30.35	30.25	40.3	23,108	0.17%
2022/10/28	9	30.52	0.1	31.00	30.50	9	23,119	0.04%
2022/10/27	3	30.87	0.2	31.00	30.85	2.8	23,111	0.01%
2022/10/26	9.1	30.19	22.4	30.34	30.30	-13.3	23,119	-0.06%
2022/10/25	21.4	30.02	27.7	30.06	29.90	-6.3	23,077	-0.03%
2022/10/24	13.4	30.83	3.1	31.14	30.60	10.3	22,682	0.05%
2022/10/21	12	31.05	9	31.13	31.00	3	22,562	0.01%
2022/10/20	11.7	30.91	3.1	30.79	30.90	8.5	22,518	0.04%
2022/10/19	15.2	31.74	5	31.98	31.60	10.1	22,012	0.05%
2022/10/18	4.2	31.26	1.9	31.96	31.45	2.2	21,608	0.01%
2022/10/17	23.9	31.62	3.1	31.67	31.70	20.8	21,593	0.10%
2022/10/14	28	32.57	0	0.00	32.40	28	21,633	0.13%
2022/10/13	39.3	33.20	13.1	32.82	32.65	26.2	21,544	0.12%
2022/10/12	114.1	33.80	96.3	33.90	33.75	17.9	21,287	0.08%	大買/
2022/10/11	15.1	33.87	8.3	33.92	33.80	6.8	21,345	0.03%
2022/10/07	21.3	34.29	0.2	34.50	34.25	21.1	21,291	0.10%
2022/10/06	0.1	34.36	0.5	34.50	34.30	-0.4	21,266	0.00%
2022/10/05	13.4	34.22	1.4	34.32	34.15	12	21,277	0.06%
2022/10/04	17	33.69	2.6	33.87	33.85	14.4	21,025	0.07%
2022/10/03	12.2	33.68	7	33.76	33.65	5.2	20,773	0.03%
2022/09/30	8.5	33.73	27	33.75	33.80	-18.5	20,658	-0.09%
2022/09/29	53	34.30	8.1	34.04	34.15	44.9	20,144	0.22%
2022/09/28	6.4	35.05	4.2	35.07	34.90	2.2	19,056	0.01%
2022/09/27	9.5	35.74	0.1	35.94	35.80	9.5	18,789	0.05%
2022/09/26	13.1	36.01	16	36.03	35.85	-3	18,599	-0.02%
2022/09/23	20.1	37.08	1	37.35	37.00	19.1	18,381	0.10%
2022/09/22	20.2	37.42	0	37.60	37.55	20.2	18,250	0.11%
2022/09/21	7.5	38.25	22	38.01	38.10	-14.6	17,880	-0.08%
2022/09/20	7.1	38.59	1.1	38.65	38.55	6	17,513	0.03%
2022/09/19	1	38.90	0.8	38.90	38.80	0.2	17,397	0.00%
2022/09/16	9.3	38.73	0	39.00	38.60	9.3	17,332	0.05%
2022/09/15	6.6	39.47	2	39.55	39.55	4.6	16,939	0.03%
2022/09/14	1.4	39.71	1	39.75	39.65	0.4	16,875	0.00%
2022/09/13	0.4	39.85	12	39.89	39.90	-11.6	16,925	-0.07%
2022/09/12	0	0.00	0.6	39.85	39.80	-0.6	16,977	0.00%
2022/09/08	1	39.65	0	0.00	39.85	1	17,321	0.01%
2022/09/07	2.1	39.63	1.1	39.79	39.70	1	17,462	0.01%
2022/09/06	2.2	39.63	15.1	39.62	39.85	-12.9	17,501	-0.07%
2022/09/05	1	38.90	2	38.85	39.10	-1	17,483	-0.01%
2022/09/02	43.6	38.62	30	38.56	38.50	13.6	17,570	0.08%
2022/09/01	16.1	38.95	0.1	39.05	38.90	16.1	17,325	0.09%
2022/08/31	3	39.20	1.1	39.35	39.30	1.9	17,158	0.01%
2022/08/30	6	39.18	1.1	39.35	39.25	5	17,048	0.03%
2022/08/29	0.1	39.50	0	0.00	39.35	0.1	17,169	0.00%
2022/08/26	13.3	39.59	1	39.70	39.65	12.3	17,183	0.07%
2022/08/25	5.6	39.32	7	39.49	39.55	-1.4	17,263	-0.01%
2022/08/24	4	39.21	11	39.35	39.25	-7	17,398	-0.04%
2022/08/23	4.5	39.22	1.1	39.49	39.35	3.5	17,816	0.02%
2022/08/22	2.3	39.17	3	39.10	39.65	-0.7	17,936	0.00%
2022/08/19	4.1	39.50	0.1	39.60	39.45	4	18,065	0.02%
2022/08/18	3	39.60	2.6	39.74	39.80	0.5	18,153	0.00%
2022/08/17	1.9	39.60	2.5	39.80	40.00	-0.6	18,215	0.00%
2022/08/16	2	39.15	0	0.00	39.35	2	18,244	0.01%
2022/08/15	19	39.23	5	39.33	39.30	14	18,314	0.08%
2022/08/12	6	39.13	0.3	39.35	39.30	5.7	18,719	0.03%
2022/08/11	13	38.77	3	38.70	39.35	10	18,846	0.05%
2022/08/10	0.6	38.60	0	0.00	38.75	0.6	18,945	0.00%
2022/08/09	6.2	38.44	5	38.51	38.75	1.2	19,108	0.01%
2022/08/08	6.5	38.51	4	38.71	38.70	2.5	19,258	0.01%
2022/08/05	1	38.80	0	0.00	38.85	1	19,436	0.01%
2022/08/04	0.2	38.86	0	0.00	38.75	0.2	19,943	0.00%
2022/08/03	1	39.00	3	39.00	39.10	-2	20,186	-0.01%
2022/08/02	1	39.15	1	39.10	39.15	0	20,245	0.00%
2022/08/01	1.4	39.29	1	39.30	39.50	0.4	20,243	0.00%
2022/07/29	2.5	38.46	4.5	38.70	38.75	-2	20,205	-0.01%
2022/07/28	20	38.12	7	38.11	38.20	13	20,134	0.06%
2022/07/27	1	37.80	0	0.00	37.85	1	20,075	0.00%
2022/07/26	2	37.85	0	0.00	37.80	2	20,246	0.01%
2022/07/25	3	37.88	0	0.00	37.85	3	20,320	0.01%
2022/07/22	6	37.69	0.1	37.83	37.70	5.9	20,389	0.03%
2022/07/21	101.1	37.98	51.1	37.99	38.05	50	20,196	0.25%	大買/
2022/07/20	15.2	41.64	0	0.00	41.60	15.2	19,656	0.08%
2022/07/19	11.4	40.91	6.7	40.99	41.65	4.7	19,510	0.02%
2022/07/18	20.6	40.29	0.2	40.41	40.70	20.4	19,267	0.11%
2022/07/15	5.5	40.86	1.7	41.28	40.50	3.8	19,169	0.02%
2022/07/14	3	41.75	0	0.00	41.70	3	19,107	0.02%
2022/07/13	2.4	41.97	4	41.96	41.80	-1.7	19,230	-0.01%
2022/07/12	0	0.00	1.3	41.11	41.00	-1.3	19,337	-0.01%
2022/07/11	0	0.00	1.1	41.05	41.10	-1.1	19,484	-0.01%
2022/07/08	0.1	40.85	0	0.00	40.80	0.1	19,573	0.00%
2022/07/07	0	0.00	3.2	40.88	40.90	-3.2	19,674	-0.02%
2022/07/06	1	40.35	1.1	40.48	40.00	-0.1	20,055	0.00%
2022/07/05	0.1	40.40	0	0.00	40.75	0.1	19,967	0.00%
2022/07/04	6.2	40.03	2.1	40.40	40.00	4.1	19,809	0.02%
2022/07/01	8	40.33	10	40.50	40.35	-2	19,681	-0.01%
2022/06/30	1.1	39.59	11	39.31	39.50	-9.9	19,421	-0.05%
2022/06/28	2	39.60	2	39.70	39.60	0	19,218	0.00%
2022/06/27	15.5	40.00	1.1	40.18	39.80	14.4	19,203	0.08%
2022/06/24	0.2	39.35	0	0.00	39.50	0.2	19,070	0.00%
2022/06/23	5	39.11	1	39.10	39.00	4	18,963	0.02%
2022/06/22	4	39.79	3.1	39.62	39.50	0.9	18,809	0.00%
2022/06/21	8	39.34	12	39.17	39.45	-4	18,775	-0.02%
2022/06/20	14.4	39.01	20.1	39.21	38.85	-5.7	18,695	-0.03%
2022/06/17	15.1	39.62	3.2	39.75	39.60	11.9	18,440	0.06%
2022/06/16	4.4	40.18	3	40.18	40.00	1.4	18,279	0.01%
2022/06/15	11.1	40.15	0.2	40.20	40.05	10.9	18,452	0.06%
2022/06/14	9.7	40.21	2	40.06	40.10	7.7	18,363	0.04%
2022/06/13	33.4	40.82	0	41.00	40.80	33.4	18,122	0.18%
2022/06/10	1	41.40	1	41.45	41.40	0	17,840	0.00%
2022/06/08	0.6	41.70	1	41.55	41.75	-0.4	17,785	0.00%
2022/06/07	2.5	41.45	2	41.50	41.35	0.5	17,736	0.00%
2022/06/06	11	41.61	0	0.00	41.55	11	17,502	0.06%
2022/06/02	14.2	41.75	0	0.00	41.70	14.2	17,511	0.08%
2022/06/01	13	42.11	1.1	42.17	42.10	11.9	17,534	0.07%
2022/05/31	0.7	42.75	3	42.57	42.60	-2.3	17,391	-0.01%
2022/05/30	14.5	42.91	6.5	42.95	42.80	8	16,918	0.05%
2022/05/27	3	42.20	1.1	42.30	42.20	2	16,696	0.01%
2022/05/26	10	42.12	2.2	42.32	41.70	7.8	16,596	0.05%
2022/05/25	0	0.00	0.1	41.88	41.65	-0.1	16,538	0.00%
2022/05/24	4	41.19	0	0.00	41.20	4	16,462	0.02%
2022/05/23	6	41.34	0.5	41.45	41.20	5.5	16,294	0.03%
2022/05/20	7	41.44	3.5	41.63	41.15	3.5	16,186	0.02%
2022/05/19	5.6	41.16	0	0.00	41.10	5.6	15,717	0.04%
2022/05/18	18	41.55	2	41.50	41.60	16	15,532	0.10%
2022/05/17	19.5	41.50	0.2	41.75	41.50	19.3	15,250	0.13%
2022/05/16	3.7	41.18	1	41.30	41.25	2.7	15,019	0.02%
2022/05/13	1	41.00	26.2	41.22	41.60	-25.2	14,715	-0.17%
2022/05/12	59	41.01	1	41.40	40.80	58	14,482	0.40%
2022/05/11	8.9	42.67	13	42.79	42.65	-4.1	13,898	-0.03%
2022/05/10	3.1	43.90	1	43.95	43.85	2.1	13,469	0.02%
2022/05/09	32.7	44.45	0.1	44.55	44.25	32.6	13,279	0.25%
2022/05/06	4.8	45.19	47	45.19	45.10	-42.2	13,113	-0.32%
2022/05/05	2	45.50	1.3	45.64	45.60	0.7	13,152	0.01%
2022/05/04	3.4	45.32	2.7	45.50	45.50	0.6	13,127	0.00%
2022/05/03	6.3	45.47	10	45.20	45.35	-3.7	13,228	-0.03%
2022/04/29	2.2	46.16	0.5	46.40	45.90	1.7	12,942	0.01%
2022/04/28	59	45.86	0.5	46.05	46.10	58.5	12,785	0.46%
2022/04/27	6.1	45.82	1	46.00	45.80	5.1	12,580	0.04%
2022/04/26	12	46.16	0	0.00	46.20	12	12,312	0.10%
2022/04/25	16.4	46.14	4.5	46.18	46.10	11.9	12,241	0.10%
2022/04/22	15.3	46.53	0.5	46.65	46.55	14.8	12,099	0.12%
2022/04/21	10.3	46.76	2	46.55	46.80	8.3	12,074	0.07%
2022/04/20	12.3	46.45	0	0.00	46.60	12.3	12,063	0.10%
2022/04/19	3.4	46.37	0	0.00	46.35	3.4	11,970	0.03%
2022/04/18	10.4	46.74	0	0.00	46.50	10.4	11,843	0.09%
2022/04/15	1.4	47.38	0	0.00	47.10	1.4	11,628	0.01%
2022/04/14	2.9	47.75	0	0.00	47.70	2.9	11,442	0.02%
2022/04/13	18.3	48.00	0	0.00	48.00	18.3	11,348	0.16%
2022/04/12	40.8	47.89	8	48.11	48.00	32.8	11,175	0.29%
2022/04/11	0	0.00	2	49.60	49.45	-2	10,764	-0.02%
2022/04/08	0	0.00	1	49.65	49.80	-1	10,837	-0.01%
2022/04/07	4	49.80	19	49.78	49.55	-15	10,806	-0.14%
2022/04/06	2	49.83	2	49.83	50.20	0	10,709	0.00%
2022/04/01	1	49.80	3.2	49.74	49.75	-2.2	10,657	-0.02%
2022/03/31	1.3	49.99	2.2	50.08	49.90	-0.9	10,588	-0.01%
2022/03/30	0.2	49.80	2	49.85	49.85	-1.8	10,436	-0.02%
2022/03/29	15	49.83	0	0.00	49.80	15	10,432	0.14%
2022/03/28	1	49.55	0	0.00	49.70	1	10,389	0.01%
2022/03/25	0	0.00	15	49.64	49.70	-15	10,342	-0.15%
2022/03/24	7.1	49.87	1	49.90	49.95	6.1	10,385	0.06%
2022/03/23	8	49.57	2	49.65	49.65	6	10,460	0.06%
2022/03/22	10	49.70	0.1	49.45	49.70	10	10,377	0.10%
2022/03/21	16.2	49.60	41	49.51	49.75	-24.9	10,380	-0.24%
2022/03/18	3.1	48.58	7	48.59	48.95	-3.9	10,135	-0.04%
2022/03/17	24.3	47.97	15	48.06	48.00	9.3	9,745	0.10%
2022/03/16	1	47.70	1	48.00	47.85	0	9,630	0.00%
2022/03/15	1.1	47.80	1	47.55	47.95	0.1	9,597	0.00%
2022/03/14	5	47.60	0	0.00	47.55	5	9,592	0.05%
2022/03/11	1	47.50	5	47.60	47.45	-4	9,676	-0.04%
2022/03/10	1	47.40	0	0.00	47.60	1	9,818	0.01%
2022/03/08	2	46.90	20.2	47.00	46.95	-18.2	10,051	-0.18%
2022/03/07	17	47.06	1	47.05	47.10	16	10,059	0.16%
2022/03/04	3	47.60	2	47.80	47.65	1	10,340	0.01%
2022/03/02	2	47.70	8	47.65	48.00	-6	10,752	-0.06%
2022/03/01	2	47.82	1	47.80	47.80	1	10,862	0.01%
2022/02/25	12	47.11	3	47.42	47.35	9	10,955	0.08%
2022/02/24	2	47.13	0	0.00	47.30	2	10,884	0.02%
2022/02/23	3	47.72	0	0.00	47.65	3	10,872	0.03%
2022/02/22	5.2	47.19	2	47.53	47.70	3.2	10,974	0.03%
2022/02/21	5	47.53	0.1	47.50	47.60	4.9	10,977	0.04%
2022/02/18	5.5	47.35	0.5	47.50	47.45	5	11,056	0.05%
2022/02/17	18.1	47.36	11.5	47.28	47.45	6.6	11,143	0.06%
2022/02/16	9	47.09	4	47.00	47.00	5	11,199	0.04%
2022/02/14	2.3	47.00	1	47.00	47.15	1.3	11,341	0.01%
2022/02/11	2.3	47.30	0	0.00	47.55	2.3	11,337	0.02%
2022/02/10	7.1	47.15	4	47.55	47.55	3.1	11,361	0.03%
2022/02/09	0	0.00	4	47.25	47.30	-4	11,433	-0.03%
2022/02/08	9	47.07	7	47.00	46.95	2	11,535	0.02%
2022/02/07	9.1	46.31	0.1	46.60	47.10	9	11,491	0.08%
2022/01/26	1.1	46.56	2	46.88	46.85	-1	11,314	-0.01%
2022/01/25	2	46.75	6	46.74	46.80	-4	11,349	-0.04%
2022/01/24	0	0.00	1	47.10	47.15	-1	11,222	-0.01%
2022/01/21	1	47.25	0	47.40	47.40	1	11,339	0.01%
2022/01/20	0.5	47.60	3	47.52	47.50	-2.5	11,291	-0.02%
2022/01/18	0	47.75	0	0.00	47.75	0	11,490	0.00%
2022/01/17	12	47.41	0	0.00	47.60	12	11,598	0.10%
2022/01/14	2	47.55	2	47.65	47.60	0	11,605	0.00%
2022/01/13	10.2	47.55	3	47.95	47.95	7.2	11,826	0.06%
2022/01/12	4.1	47.21	0	0.00	47.50	4.1	12,070	0.03%
2022/01/11	2.1	47.21	0	0.00	47.50	2.1	12,310	0.02%
2022/01/10	4	47.18	2	47.30	47.30	2	12,274	0.02%
2022/01/07	1.8	47.29	0.2	47.60	47.45	1.6	12,237	0.01%
2022/01/06	1	47.50	1	47.50	47.60	0	12,219	0.00%
2022/01/05	0	0.00	0.5	47.33	47.15	-0.5	12,240	0.00%
2022/01/04	3.1	47.10	0.5	47.35	47.30	2.6	12,299	0.02%
2022/01/03	3	47.55	2	47.68	47.45	1	12,196	0.01%
2021/12/30	0	0.00	5	48.05	48.00	-5	12,155	-0.04%
2021/12/29	0	0.00	2.5	48.17	48.15	-2.5	12,270	-0.02%
2021/12/28	1	48.00	0	0.00	48.15	1	12,350	0.01%
2021/12/27	2	47.98	0.3	47.99	48.10	1.7	12,448	0.01%
2021/12/24	1	47.90	1	47.90	47.90	0	12,692	0.00%
2021/12/23	1	47.55	0	0.00	47.70	1	12,853	0.01%
2021/12/22	0	0.00	4.1	47.30	47.40	-4.1	12,914	-0.03%
2021/12/21	3	47.23	11.1	47.20	47.25	-8.1	13,062	-0.06%
2021/12/20	1	47.15	5	47.25	47.40	-4	13,199	-0.03%
2021/12/17	3	47.52	9	47.23	47.45	-6	13,236	-0.05%
2021/12/16	1	46.90	6	46.86	46.90	-5	13,161	-0.04%
2021/12/15	1	46.95	0	0.00	46.95	1	13,398	0.01%
2021/12/13	4	47.18	3.2	47.30	47.10	0.8	13,762	0.01%
2021/12/10	0	0.00	3	47.50	47.30	-3	14,011	-0.02%
2021/12/09	11	47.44	0	0.00	47.40	11	14,718	0.07%
2021/12/08	5	47.65	4	47.70	47.70	1	15,007	0.01%
2021/12/07	0.4	47.40	0	0.00	47.55	0.4	15,100	0.00%
2021/12/06	0	0.00	2	46.63	47.30	-2	15,059	-0.01%
2021/12/03	4.2	46.50	1	46.55	46.40	3.2	15,012	0.02%
2021/12/02	12.1	46.42	0	0.00	46.30	12.1	14,910	0.08%
2021/12/01	4	46.46	1.1	46.52	46.60	3	14,885	0.02%
2021/11/30	13	46.82	10	47.10	46.00	3	14,816	0.02%
2021/11/29	1	46.59	13	46.40	46.50	-12	14,386	-0.08%
2021/11/26	25.1	46.62	1	46.55	46.50	24.1	14,324	0.17%
2021/11/25	17.1	47.16	1	47.15	47.15	16.1	14,217	0.11%
2021/11/24	8.8	47.40	12	47.44	47.45	-3.2	14,124	-0.02%
2021/11/23	5.4	47.80	0	0.00	47.80	5.4	13,953	0.04%
2021/11/22	1	47.95	11	47.90	47.90	-10	13,999	-0.07%
2021/11/19	8	48.16	1	48.25	48.30	7	13,936	0.05%
2021/11/18	1	48.25	1	48.25	48.30	0	13,882	0.00%
2021/11/17	7.1	48.37	0	0.00	48.55	7.1	13,875	0.05%
2021/11/16	4	48.39	4	48.66	48.65	0	13,977	0.00%
2021/11/15	1.1	48.36	0	0.00	48.60	1.1	14,174	0.01%
2021/11/12	2	48.45	0	0.00	48.70	2	14,358	0.01%
2021/11/11	2	48.65	5.8	48.79	48.80	-3.8	14,578	-0.03%
2021/11/10	0	0.00	1.7	48.74	48.70	-1.7	14,843	-0.01%
2021/11/09	4	48.68	16	48.63	48.80	-12	15,088	-0.08%
2021/11/08	1	48.65	6	48.95	48.95	-5	16,197	-0.03%
2021/11/05	2	47.95	0	0.00	48.15	2	16,989	0.01%
2021/11/04	4	48.09	10	48.05	48.10	-6	17,324	-0.03%
2021/11/03	1	48.15	1.1	48.11	48.15	-0.1	17,764	0.00%
2021/11/02	15.1	48.45	6	48.40	48.15	9.1	18,197	0.05%
2021/11/01	2.5	48.19	0.6	48.30	48.25	1.9	18,674	0.01%
2021/10/29	1.2	48.29	2	48.25	48.25	-0.8	18,923	0.00%
2021/10/28	1	48.55	2	48.43	48.50	-1	19,472	-0.01%
2021/10/27	2.1	48.44	4	48.52	48.35	-1.9	19,594	-0.01%
2021/10/26	4	48.65	1	48.85	48.45	3	19,646	0.02%
2021/10/25	3.1	48.26	0	0.00	48.25	3.1	19,726	0.02%
2021/10/21	6.1	48.45	6	48.63	48.75	0.1	20,240	0.00%
2021/10/20	10.7	48.41	8	48.41	48.35	2.7	20,272	0.01%
2021/10/19	17.4	49.20	7	49.29	49.10	10.4	20,369	0.05%
2021/10/18	3.1	49.87	0	0.00	49.80	3.1	20,223	0.02%
2021/10/15	1.1	49.87	0	0.00	50.10	1.1	20,486	0.01%
2021/10/14	4	50.03	0	0.00	49.90	4	20,492	0.02%
2021/10/12	1.1	50.11	0	0.00	50.20	1.1	20,491	0.01%
2021/10/08	5	50.28	4	50.38	50.40	1	20,467	0.00%
2021/10/07	1	50.30	5	50.28	50.40	-4	20,717	-0.02%
2021/10/06	0	50.10	1.1	49.91	49.90	-1.1	20,940	-0.01%
2021/10/05	5	49.90	14	50.10	50.30	-9	21,193	-0.04%
2021/10/04	2	50.20	13.7	50.33	50.00	-11.7	21,654	-0.05%
2021/10/01	5	50.09	0	0.00	50.20	5	22,316	0.02%
2021/09/30	4	50.90	1.2	51.00	51.00	2.8	22,380	0.01%
2021/09/29	2	50.65	11.2	50.62	50.60	-9.2	22,519	-0.04%
2021/09/28	0.5	50.70	4.1	51.30	51.00	-3.6	22,713	-0.02%
2021/09/27	0.1	50.90	11	51.20	51.10	-11	22,761	-0.05%
2021/09/24	2.4	51.30	15	51.56	51.30	-12.6	22,881	-0.06%
2021/09/23	1	50.90	3	51.30	51.20	-2	22,886	-0.01%
2021/09/22	7	49.87	10.5	49.93	50.70	-3.5	22,838	-0.02%
2021/09/17	14	51.31	11.4	51.19	50.70	2.7	22,742	0.01%
2021/09/16	5	51.16	2	51.60	51.70	3	22,693	0.01%
2021/09/15	3	51.33	14.5	51.23	51.20	-11.5	22,526	-0.05%
2021/09/14	5.4	51.17	60.4	51.26	51.40	-55	22,421	-0.25%
2021/09/13	3	49.93	15.1	49.87	50.10	-12.1	21,802	-0.06%
2021/09/10	0	0.00	0.5	48.71	49.00	-0.5	21,700	0.00%
2021/09/09	1	47.90	0.2	48.30	48.20	0.8	21,833	0.00%
2021/09/08	1	48.35	0	0.00	48.55	1	21,908	0.00%
2021/09/06	0	0.00	20.5	48.61	48.80	-20.5	22,010	-0.09%
2021/09/03	5	47.89	12	48.30	48.50	-7	21,935	-0.03%
2021/09/02	2	48.00	0	0.00	47.90	2	21,889	0.01%
2021/09/01	4	48.03	3.1	48.31	48.40	0.9	21,952	0.00%
2021/08/31	3	47.30	16.4	48.09	48.45	-13.4	21,850	-0.06%
2021/08/30	3	47.44	11	47.26	47.60	-8	21,749	-0.04%
2021/08/27	2	46.85	3	47.40	47.45	-1	21,802	0.00%
2021/08/26	5.1	46.75	1	47.10	46.95	4.1	22,042	0.02%
2021/08/25	33	47.02	15	47.00	47.20	18	22,198	0.08%
2021/08/24	11	46.68	0	0.00	46.75	11	22,216	0.05%
2021/08/23	1.2	46.84	1	46.80	46.80	0.2	22,436	0.00%
2021/08/20	11.1	46.01	10.6	46.07	46.15	0.6	22,539	0.00%
2021/08/19	11.5	46.47	2	46.20	46.20	9.5	22,907	0.04%
2021/08/18	193.1	46.71	189	46.65	47.25	4.1	22,789	0.02%	大買/大賣/
2021/08/17	4.2	47.36	1.1	47.37	47.30	3.1	22,621	0.01%
2021/08/16	17.2	47.79	1	47.95	47.95	16.2	22,465	0.07%
2021/08/13	8	48.23	7.5	48.43	48.40	0.5	22,509	0.00%
2021/08/12	34.3	46.83	3	46.83	47.60	31.3	22,621	0.14%
2021/08/11	25.2	51.09	35	50.90	51.10	-9.8	21,868	-0.04%
2021/08/10	9.1	51.87	41	51.80	51.90	-31.9	21,421	-0.15%
2021/08/09	18.1	52.00	15.6	52.27	52.40	2.5	21,726	0.01%
2021/08/06	0	0.00	4.1	53.04	52.90	-4.1	21,805	-0.02%
2021/08/05	7.4	52.94	0	0.00	52.70	7.4	22,168	0.03%
2021/08/04	34.3	54.32	59	53.86	53.80	-24.7	23,135	-0.11%
2021/08/03	11	53.44	26.4	53.51	53.90	-15.4	23,671	-0.07%
2021/08/02	1	52.60	6.2	52.61	52.80	-5.2	23,444	-0.02%
2021/07/30	0	0.00	4.5	52.62	52.60	-4.5	23,936	-0.02%
2021/07/29	2	52.65	20	52.80	52.90	-18	24,450	-0.07%
2021/07/28	24.2	52.24	34.2	52.25	52.40	-10	24,837	-0.04%
2021/07/27	0	0.00	5	52.80	53.00	-5	25,536	-0.02%
2021/07/26	95.1	53.48	33.2	53.58	53.20	61.9	26,205	0.24%
2021/07/23	0.4	52.47	10.1	53.00	53.00	-9.7	26,532	-0.04%
2021/07/22	27.8	52.14	4	52.03	52.10	23.8	26,663	0.09%
2021/07/21	113	52.28	112	51.73	51.80	1	27,077	0.00%	大買/大賣/
2021/07/20	21	51.60	0	0.00	51.70	21	27,984	0.08%
2021/07/19	0	0.00	3	51.87	52.00	-3	29,485	-0.01%
2021/07/16	1.5	51.53	0	0.00	51.50	1.5	32,699	0.00%
2021/07/15	2	51.40	8	51.59	51.60	-6	34,817	-0.02%
2021/07/14	5.5	51.63	15	51.80	51.50	-9.5	36,177	-0.03%
2021/07/13	2	51.80	5	51.80	51.90	-3	36,859	-0.01%
2021/07/12	2.1	52.00	3	52.10	52.20	-0.9	37,265	0.00%
2021/07/09	5	52.20	5	52.20	52.00	0	37,473	0.00%
2021/07/08	32	52.06	24.6	52.56	52.80	7.5	37,291	0.02%
2021/07/07	17	51.16	11	51.29	51.30	6	36,928	0.02%
2021/07/06	12	50.99	8	51.03	51.20	4	36,823	0.01%
2021/07/05	5	50.80	10	50.60	50.60	-5	36,751	-0.01%
2021/07/02	4	50.55	5	50.60	50.50	-1	36,605	0.00%
2021/07/01	14.1	50.66	4	50.83	50.60	10.1	36,533	0.03%
2021/06/30	10	51.10	1	51.20	51.00	9	36,744	0.02%
2021/06/29	0	0.00	1	51.00	51.20	-1	36,788	0.00%
2021/06/28	5.5	50.92	0	0.00	51.10	5.5	36,966	0.01%
2021/06/25	8	50.95	1	51.00	51.00	7	36,992	0.02%
2021/06/24	7	50.97	1	51.10	51.10	6	37,241	0.02%
2021/06/23	2	50.90	3	50.90	51.00	-1	37,676	0.00%
2021/06/22	6	50.78	1	50.70	50.90	5	37,792	0.01%
2021/06/21	7	50.66	3	50.67	50.70	4	37,889	0.01%
2021/06/18	17.6	51.12	5	51.20	51.00	12.6	38,189	0.03%
2021/06/17	3	51.53	0	0.00	51.50	3	39,486	0.01%
2021/06/16	0	0.00	0.2	51.80	51.90	-0.2	39,623	0.00%
2021/06/15	0.1	51.31	0	0.00	51.30	0.1	39,581	0.00%
2021/06/11	2	51.30	5	51.40	51.40	-3	39,636	-0.01%
2021/06/09	0.2	51.21	1	50.90	51.30	-0.8	39,925	0.00%
2021/06/08	3.1	51.28	1	51.10	51.40	2.1	40,039	0.01%
2021/06/07	0.7	51.70	0	51.70	51.50	0.7	40,264	0.00%
2021/06/04	1	52.00	11	52.09	51.90	-10	40,452	-0.02%
2021/06/03	31	51.86	3.1	51.93	52.30	27.9	40,659	0.07%
2021/06/02	12.4	51.46	2.2	51.75	52.00	10.2	40,510	0.03%
2021/06/01	11	51.30	0	0.00	51.50	11	40,290	0.03%
2021/05/31	1	50.90	1.6	51.25	51.60	-0.6	40,457	0.00%
2021/05/28	0.1	50.60	1	50.30	50.60	-0.9	40,331	0.00%
2021/05/27	6.1	50.07	20	50.03	50.30	-13.9	40,411	-0.03%
2021/05/26	14.1	50.97	30	50.83	50.70	-15.9	40,254	-0.04%
2021/05/25	1.4	51.25	3	51.40	51.10	-1.7	40,193	0.00%
2021/05/24	0	0.00	6	51.20	51.30	-6	40,233	-0.01%
2021/05/21	2	51.60	3.2	52.89	51.20	-1.2	40,408	0.00%
2021/05/20	10	50.95	3.3	50.79	50.80	6.7	40,310	0.02%
2021/05/19	6	49.77	1.1	50.70	50.50	5	40,085	0.01%
2021/05/18	25	49.70	54	48.97	50.00	-29	39,915	-0.07%
2021/05/17	5.6	48.06	83	48.31	47.90	-77.4	39,776	-0.19%
2021/05/14	1	49.60	58.3	49.76	49.60	-57.3	39,121	-0.15%
2021/05/13	18	48.52	16.1	48.68	49.20	2	38,782	0.01%
2021/05/12	24.7	49.54	35.7	49.98	49.60	-11	38,261	-0.03%
2021/05/11	18	51.77	6	52.02	51.60	12	36,972	0.03%
2021/05/10	12.3	52.58	5.1	52.51	52.90	7.2	36,241	0.02%
2021/05/07	2.2	52.07	10	52.63	52.30	-7.8	36,059	-0.02%
2021/05/06	23.5	52.47	27.5	52.36	53.00	-4	35,706	-0.01%
2021/05/05	15.6	51.08	19	50.61	50.80	-3.4	35,241	-0.01%
2021/05/04	19.1	50.51	113	50.08	50.20	-93.9	35,127	-0.27%	大賣/
2021/05/03	20.4	51.46	16.5	51.20	51.20	4	34,169	0.01%
2021/04/29	19.6	52.51	10	52.30	52.10	9.6	33,664	0.03%
2021/04/28	3.2	52.30	37	52.38	53.20	-33.9	33,224	-0.10%
2021/04/27	33	52.73	7	52.74	52.70	26	33,106	0.08%
2021/04/26	102.6	53.31	12.2	53.20	53.10	90.4	32,617	0.28%	大買/
2021/04/23	188.6	52.48	26	52.57	53.00	162.6	31,717	0.51%	大買/鉅額交易
2021/04/22	165.1	57.25	128.6	55.56	54.10	36.5	30,558	0.12%	大買/大賣/
2021/04/21	142.3	54.79	41.4	54.07	55.70	100.8	27,491	0.37%	大買/
2021/04/20	70.1	52.41	45.5	52.36	52.00	24.6	25,459	0.10%
2021/04/19	27.3	50.04	5.3	50.33	50.40	22	24,106	0.09%
2021/04/16	18.1	48.07	74	48.52	49.00	-56	23,301	-0.24%
2021/04/15	25	47.90	51	48.01	47.90	-26	22,795	-0.11%
2021/04/14	42	47.14	33	47.02	47.00	9	22,494	0.04%
2021/04/13	8	46.90	10	46.90	47.20	-2	22,362	-0.01%
2021/04/12	4	46.80	5.3	46.80	46.85	-1.3	22,111	-0.01%
2021/04/09	1.1	46.72	1	46.80	46.70	0.1	22,041	0.00%
2021/04/08	0.2	46.90	7	46.78	46.90	-6.8	21,910	-0.03%
2021/04/07	3.4	46.83	3	46.78	46.80	0.4	21,820	0.00%
2021/04/06	29.3	46.80	4	46.84	46.85	25.3	21,761	0.12%
2021/04/01	22.4	46.69	19	46.66	46.70	3.4	21,372	0.02%
2021/03/31	3.1	46.72	15	46.71	46.80	-11.9	21,256	-0.06%
2021/03/30	3	46.45	9.1	46.30	46.55	-6.1	21,044	-0.03%
2021/03/29	83	46.40	18	46.53	46.50	65	20,945	0.31%
2021/03/26	3	46.13	67	45.94	46.15	-64	20,680	-0.31%
2021/03/25	1	45.40	7	45.55	45.55	-6	20,287	-0.03%
2021/03/24	2	45.63	3	45.58	45.55	-1	20,110	0.00%
2021/03/23	31	45.75	2	45.83	45.70	29	19,996	0.15%
2021/03/22	69	45.75	49.1	45.92	45.80	20	19,589	0.10%
2021/03/19	7	42.81	0	0.00	42.70	7	18,122	0.04%
2021/03/17	3	42.73	2	42.90	42.85	1	17,899	0.01%
2021/03/15	15	42.46	1	42.60	42.35	14	17,936	0.08%
2021/03/12	8	42.64	0	0.00	42.70	8	17,781	0.04%
2021/03/11	21.5	42.93	1.1	43.09	42.85	20.4	17,666	0.12%
2021/03/10	22	43.06	1	43.05	43.00	21	17,600	0.12%
2021/03/09	2.1	43.14	43	43.10	43.40	-40.9	17,714	-0.23%
2021/03/05	0.4	42.50	3	42.25	42.50	-2.7	17,433	-0.02%
2021/03/04	5	42.29	7	42.50	42.50	-2	17,847	-0.01%
2021/03/03	2	42.43	0	0.00	42.55	2	17,835	0.01%
2021/03/02	1	42.30	1.2	42.45	42.10	-0.2	17,744	0.00%
2021/02/26	3	42.30	0	0.00	42.00	3	17,589	0.02%
2021/02/25	1	42.70	2	42.75	42.90	-1	17,255	-0.01%
2021/02/24	4	42.64	7	42.64	42.55	-3	17,267	-0.02%
2021/02/23	3	42.18	7	42.44	42.45	-4	17,237	-0.02%
2021/02/22	30	41.87	35.1	41.85	41.80	-5.1	17,008	-0.03%
2021/02/19	31	41.24	20	41.60	41.60	11	16,970	0.06%
2021/02/18	33	41.26	32	41.55	41.35	1	16,894	0.01%
2021/02/17	52	41.00	4	41.20	41.25	48	16,801	0.29%
2021/02/05	22	40.75	2.4	40.64	40.85	19.6	16,576	0.12%
2021/02/04	17	40.52	0	0.00	40.40	17	16,647	0.10%
2021/02/03	4	40.55	0	0.00	40.55	4	17,019	0.02%
2021/02/02	4	40.96	0	0.00	40.75	4	16,937	0.02%
2021/02/01	1	40.50	1	40.70	40.80	0	16,812	0.00%
2021/01/29	9.4	40.25	0	0.00	40.15	9.4	16,789	0.06%
2021/01/28	8	40.27	0	0.00	40.25	8	16,597	0.05%
2021/01/27	12	40.45	0	0.00	40.35	12	16,362	0.07%
2021/01/26	28.1	40.46	3	40.60	40.35	25.1	16,223	0.15%
2021/01/25	7	40.91	0	0.00	40.90	7	15,710	0.04%
2021/01/22	11	40.58	1	40.55	40.60	10	15,509	0.06%
2021/01/21	2.2	40.90	0	41.15	40.80	2.2	15,191	0.01%
2021/01/20	27.4	41.00	0	0.00	40.95	27.4	15,029	0.18%
2021/01/19	3.5	41.74	0	41.84	41.75	3.5	14,598	0.02%
2021/01/18	8	41.52	0	0.00	41.60	8	14,547	0.05%
2021/01/15	11	42.18	0	0.00	41.95	11	14,248	0.08%
2021/01/14	16	42.56	7	42.60	42.55	9	13,868	0.06%
2021/01/13	7	42.65	2	42.65	42.70	5	13,709	0.04%
2021/01/12	11	42.89	2	42.75	42.70	9	13,599	0.07%
2021/01/11	2	42.85	0	0.00	43.10	2	13,516	0.01%
2021/01/08	2	42.85	3	42.90	42.95	-1	13,435	-0.01%
2021/01/07	7	42.91	3	42.90	42.85	4	13,366	0.03%
2021/01/06	8.4	42.93	0	0.00	42.95	8.4	13,172	0.06%
2021/01/05	11	43.10	0	0.00	43.10	11	13,036	0.08%
2021/01/04	1.2	43.21	0	0.00	43.20	1.2	12,974	0.01%
2020/12/31	6	43.48	0	0.00	43.20	6	12,933	0.05%
2020/12/30	3.2	43.00	0	0.00	43.25	3.2	12,962	0.02%
2020/12/29	1.3	42.96	1	43.00	43.00	0.3	12,916	0.00%
2020/12/28	23.2	42.93	0	0.00	43.00	23.2	12,907	0.18%
2020/12/24	5	42.75	5	42.97	42.70	0	13,055	0.00%
2020/12/23	7	42.74	2	42.78	42.80	5	13,075	0.04%
2020/12/22	18	43.14	0	0.00	42.95	18	13,149	0.14%
2020/12/21	1.3	43.32	9.1	43.25	43.50	-7.8	13,438	-0.06%
2020/12/17	6	42.86	0	0.00	42.65	6	13,865	0.04%
2020/12/16	12.3	42.92	0	0.00	43.05	12.3	13,782	0.09%
2020/12/15	11	42.75	0	0.00	42.50	11	13,764	0.08%
2020/12/14	4	42.85	2	42.85	42.80	2	13,726	0.01%
2020/12/11	3.2	42.99	0	0.00	42.90	3.2	13,816	0.02%
2020/12/10	5	43.25	1.7	43.32	43.25	3.3	13,749	0.02%
2020/12/09	8	43.39	0	0.00	43.35	8	13,778	0.06%
2020/12/08	0	0.00	0.1	43.40	43.60	-0.1	13,772	0.00%
2020/12/07	3	43.40	0	0.00	43.55	3	13,759	0.02%
2020/12/04	10	43.64	0	0.00	43.65	10	13,838	0.07%
2020/12/03	10	43.59	7	43.91	43.50	3	13,761	0.02%
2020/12/02	0	0.00	0.1	43.05	43.20	-0.1	13,481	0.00%
2020/12/01	0	0.00	3	43.00	43.15	-3	13,676	-0.02%
2020/11/30	5	43.50	1	43.50	42.90	4	13,906	0.03%
2020/11/27	0	0.00	9	43.23	43.30	-9	13,694	-0.07%
2020/11/25	1.2	42.76	0	0.00	42.60	1.2	13,772	0.01%
2020/11/24	11.5	42.88	2	42.85	42.75	9.5	13,849	0.07%
2020/11/23	1	42.95	5	43.05	43.00	-4	13,800	-0.03%
2020/11/20	3	42.55	0	0.00	42.70	3	13,790	0.02%
2020/11/18	3	42.87	2	42.83	42.70	1	13,816	0.01%
2020/11/16	0.2	42.35	3.1	42.43	42.35	-2.9	14,202	-0.02%
2020/11/13	1	42.25	1	42.30	42.25	0	14,467	0.00%
2020/11/12	1	42.50	0	0.00	42.40	1	14,811	0.01%
2020/11/11	2	42.48	13	42.53	42.65	-11	14,831	-0.07%
2020/11/10	0.2	41.30	0	0.00	41.55	0.2	14,766	0.00%
2020/11/09	7	41.06	0	0.00	41.15	7	14,981	0.05%
2020/11/05	10	40.90	1.2	41.06	41.05	8.8	16,546	0.05%
2020/11/04	1	40.90	0	0.00	40.90	1	16,842	0.01%
2020/11/03	2	40.73	0	0.00	40.95	2	17,212	0.01%
2020/11/02	4	40.59	0	0.00	40.60	4	17,662	0.02%
2020/10/30	1	40.40	0	0.00	40.55	1	18,262	0.01%
2020/10/29	0	0.00	1	40.55	40.35	-1	18,465	-0.01%
2020/10/28	1	40.55	0	0.00	40.55	1	18,534	0.01%
2020/10/27	0	0.00	20	40.50	40.50	-20	18,592	-0.11%
2020/10/26	2.4	40.60	1.1	40.65	40.50	1.4	18,606	0.01%
2020/10/23	1	40.75	0	0.00	40.65	1	18,750	0.01%
2020/10/21	3	40.42	0	0.00	40.30	3	19,040	0.02%
2020/10/20	2	40.28	0	0.00	40.35	2	19,061	0.01%
2020/10/19	24	40.60	0	0.00	40.45	24	19,122	0.13%
2020/10/16	2	40.33	0	0.00	40.30	2	19,278	0.01%
2020/10/15	2	40.30	0	0.00	40.30	2	19,671	0.01%
2020/10/14	1	40.65	0	0.00	40.50	1	19,700	0.01%
2020/10/13	10	40.52	0	0.00	40.50	10	19,784	0.05%
2020/10/12	4	40.93	0	0.00	40.95	4	20,214	0.02%
2020/10/08	2	41.05	0	0.00	41.15	2	20,431	0.01%
2020/10/07	2	41.03	0	0.00	41.15	2	20,445	0.01%
2020/10/06	20.5	41.40	0.1	41.50	41.40	20.4	20,441	0.10%
2020/10/05	2	41.05	0	0.00	41.00	2	20,601	0.01%
2020/09/30	2	41.50	11	41.60	41.40	-9	20,812	-0.04%
2020/09/29	0	0.00	5	41.40	41.20	-5	20,975	-0.02%
2020/09/28	5	40.73	4	40.74	40.95	1	21,043	0.00%
2020/09/24	34	40.27	0	0.00	40.05	34	21,293	0.16%
2020/09/23	6	41.09	0	0.00	41.00	6	21,057	0.03%
2020/09/22	3	41.87	0	0.00	41.80	3	20,759	0.01%
2020/09/21	1	42.20	0	0.00	42.25	1	20,638	0.00%
2020/09/18	6	42.50	136.3	42.48	42.50	-130.3	20,706	-0.63%	大賣/鉅額交易
2020/09/16	2	42.75	1.1	42.76	42.85	1	20,772	0.00%
2020/09/15	1	42.55	1	42.70	42.70	0	20,736	0.00%
2020/09/14	2	42.40	0	0.00	42.95	2	20,963	0.01%
2020/09/11	0	0.00	2	42.28	42.30	-2	20,893	-0.01%
2020/09/10	1	42.20	1	42.45	42.45	0	20,933	0.00%
2020/09/09	1	42.15	0	0.00	42.55	1	20,892	0.00%
2020/09/08	1	42.70	1	42.70	42.70	0	20,918	0.00%
2020/09/07	2	42.45	0	0.00	42.70	2	21,054	0.01%
2020/09/04	15	42.27	0	0.00	42.20	15	21,101	0.07%
2020/09/03	0	0.00	1	42.85	42.70	-1	21,075	0.00%
2020/09/02	5	42.59	3	42.90	42.65	2	20,913	0.01%
2020/09/01	1	42.65	1	42.80	42.75	0	20,813	0.00%
2020/08/31	9	43.32	0	0.00	42.90	9	20,717	0.04%
2020/08/28	2	43.48	0	0.00	43.50	2	20,610	0.01%
2020/08/27	4	43.93	1	43.80	43.85	3	20,645	0.01%
2020/08/26	0.6	44.15	0	0.00	44.10	0.6	20,707	0.00%
2020/08/25	1	44.20	1	44.25	44.10	0	20,673	0.00%
2020/08/21	1	44.10	2	44.33	44.25	-1	21,056	0.00%
2020/08/20	6	43.66	55	43.63	43.50	-49	20,862	-0.23%
2020/08/19	1	44.50	15	44.55	44.35	-14	20,547	-0.07%
2020/08/18	7	44.11	5	44.04	44.00	2	20,240	0.01%
2020/08/17	3	43.28	0	0.00	43.35	3	19,928	0.02%
2020/08/14	23	42.36	3	42.40	42.85	20	19,825	0.10%
2020/08/13	14	41.04	0	0.00	41.20	14	19,407	0.07%
2020/08/12	35	41.08	1	41.40	41.00	34	19,247	0.18%
2020/08/11	10	46.55	7.1	46.61	46.50	2.9	18,034	0.02%
2020/08/10	0	0.00	10	46.60	46.60	-10	17,645	-0.06%
2020/08/07	1	47.10	4	47.25	47.10	-3	17,455	-0.02%
2020/08/06	0	0.00	53	46.81	47.15	-53	17,219	-0.31%
2020/08/05	3	46.07	22	46.40	46.45	-19	16,833	-0.11%
2020/08/04	5	45.13	8	45.53	45.40	-3	16,369	-0.02%
2020/08/03	0	0.00	3	44.85	44.95	-3	16,214	-0.02%
2020/07/31	10	45.00	10	45.40	45.00	0	16,141	0.00%
2020/07/30	1	45.35	0	0.00	45.35	1	16,127	0.01%
2020/07/29	51	45.09	3	45.10	45.05	48	16,204	0.30%
2020/07/28	0	0.00	1	44.50	44.50	-1	16,213	-0.01%
2020/07/27	1	44.65	5	44.65	44.60	-4	16,216	-0.02%
2020/07/24	41	45.30	0	0.00	45.00	41	16,217	0.25%
2020/07/23	1	45.50	0	0.00	45.60	1	16,183	0.01%
2020/07/22	2	45.50	0	0.00	45.50	2	16,181	0.01%
2020/07/21	11	45.73	4	45.50	45.55	7	16,060	0.04%
2020/07/20	2.2	45.16	0	0.00	45.10	2.2	15,811	0.01%
2020/07/17	1	44.85	3	44.88	44.80	-2	15,774	-0.01%
2020/07/16	7	44.71	2	44.95	44.50	5	15,824	0.03%
2020/07/13	3	45.20	1	44.95	45.20	2	15,199	0.01%
2020/07/10	0	0.00	2	45.10	44.95	-2	15,301	-0.01%
2020/07/09	0.6	45.10	3	45.38	45.30	-2.4	15,268	-0.02%
2020/07/08	0.2	44.95	23	45.02	45.15	-22.8	15,002	-0.15%
2020/07/07	0.2	44.30	14	44.35	44.50	-13.8	14,733	-0.09%
2020/07/06	0.2	44.25	1	44.50	44.40	-0.8	14,649	-0.01%
2020/07/03	1	43.95	0	0.00	43.95	1	14,624	0.01%
2020/07/02	1.5	43.63	0	0.00	43.60	1.5	14,576	0.01%
2020/06/30	2	42.80	0	0.00	42.75	2	14,409	0.01%
2020/06/29	2	42.65	1	42.70	42.65	1	14,485	0.01%
2020/06/24	1	42.90	0	0.00	42.85	1	14,456	0.01%
2020/06/23	1	42.75	5	42.80	42.70	-4	14,452	-0.03%
2020/06/22	26.1	42.71	0	0.00	42.90	26.1	14,506	0.18%
2020/06/18	1.1	42.66	0	0.00	42.70	1.1	14,575	0.01%
2020/06/16	1	42.90	0	0.00	42.85	1	15,214	0.01%
2020/06/15	14	42.58	0	0.00	42.50	14	15,627	0.09%
2020/06/12	0	0.00	2	42.80	42.90	-2	15,929	-0.01%
2020/06/11	44.1	43.88	0	0.00	43.30	44.1	16,268	0.27%
2020/06/10	40	43.93	0	0.00	44.00	40	16,336	0.24%
2020/06/08	0.5	43.80	1	43.80	43.95	-0.5	16,884	0.00%
2020/06/05	3.1	43.50	2	43.60	43.65	1.1	16,879	0.01%
2020/06/04	21	43.35	1.4	43.51	43.40	19.7	17,038	0.12%
2020/06/03	0	0.00	9	43.65	43.65	-9	17,164	-0.05%
2020/06/02	0	0.00	11	43.15	43.30	-11	17,071	-0.06%
2020/05/29	50	42.57	0	0.00	42.55	50	16,970	0.29%
2020/05/28	51	42.71	0	0.00	42.35	51	16,591	0.31%
2020/05/27	46	42.81	1	42.70	42.85	45	16,655	0.27%
2020/05/26	1	42.95	0	0.00	43.00	1	16,717	0.01%
2020/05/25	2	42.45	0	0.00	42.65	2	16,826	0.01%
2020/05/19	0	0.00	16	43.05	43.00	-16	16,886	-0.09%
2020/05/18	1	42.45	10	42.05	42.35	-9	16,725	-0.05%
2020/05/15	1	42.30	0	0.00	42.30	1	16,700	0.01%
2020/05/14	1	42.40	0.4	42.60	42.60	0.7	16,720	0.00%
2020/05/13	0	0.00	1	42.70	42.90	-1	16,615	-0.01%
2020/05/12	1	42.95	0	0.00	42.95	1	16,648	0.01%
2020/05/11	1	43.25	12	43.20	43.15	-11	16,683	-0.07%
2020/05/08	1	42.75	5	42.90	43.00	-4	16,728	-0.02%
2020/05/05	0	0.00	6	42.87	42.85	-6	16,875	-0.04%
2020/05/04	2	42.20	0	0.00	42.20	2	16,886	0.01%
2020/04/30	1	43.30	2	43.13	43.20	-1	16,928	-0.01%
2020/04/29	10	42.55	0	0.00	42.55	10	16,995	0.06%
2020/04/28	4	42.03	0	0.00	42.25	4	17,208	0.02%
2020/04/27	2	42.13	1	42.20	42.00	1	18,115	0.01%
2020/04/24	2	42.15	2	42.15	42.00	0	18,025	0.00%
2020/04/23	2	42.00	5.4	42.16	42.15	-3.4	18,025	-0.02%
2020/04/22	10	41.55	1	41.30	41.60	9	17,994	0.05%
2020/04/21	3	41.88	1	41.90	41.80	2	18,175	0.01%
2020/04/17	0	0.00	11.4	42.03	42.00	-11.4	18,450	-0.06%
2020/04/16	0	0.00	15	41.65	41.85	-15	18,435	-0.08%
2020/04/15	0	0.00	1	41.90	41.80	-1	18,514	-0.01%
2020/04/14	0	0.00	4	41.10	41.65	-4	18,414	-0.02%
2020/04/13	0	0.00	2	40.95	40.80	-2	18,392	-0.01%
2020/04/10	0	0.00	2	40.90	41.00	-2	18,530	-0.01%
2020/04/09	11	40.77	15	40.61	40.55	-4	18,714	-0.02%
2020/04/08	2	40.95	6	40.63	41.00	-4	18,786	-0.02%
2020/04/07	0	0.00	4	39.90	39.95	-4	18,599	-0.02%
2020/04/06	10	39.05	3.5	39.46	39.05	6.5	18,657	0.03%
2020/04/01	6	39.20	5	39.30	39.00	1	18,611	0.01%
2020/03/31	0	0.00	15	39.30	39.50	-15	18,495	-0.08%
2020/03/30	0	39.20	1	39.20	39.15	-1	18,316	-0.01%
2020/03/27	20	39.17	2	39.00	38.95	18	18,246	0.10%
2020/03/26	1	39.10	2	39.25	38.60	-1	18,248	-0.01%
2020/03/25	0	0.00	3	39.05	38.80	-3	18,249	-0.02%
2020/03/24	0.7	38.30	32	38.41	38.25	-31.3	18,117	-0.17%
2020/03/23	2	35.63	3	36.15	36.10	-1	17,961	-0.01%
2020/03/20	10	36.41	5	36.54	36.95	5	17,655	0.03%
2020/03/19	31.2	34.02	0	0.00	33.60	31.2	17,337	0.18%
2020/03/18	4	36.59	0	0.00	36.00	4	17,069	0.02%
2020/03/17	10	37.69	0.1	37.70	37.60	9.9	16,688	0.06%
2020/03/16	4	39.25	1	39.85	38.85	3	16,138	0.02%
2020/03/13	14.1	38.71	11.1	38.51	40.25	3	15,911	0.02%
2020/03/12	1	41.35	6	41.00	40.75	-5	15,439	-0.03%
2020/03/11	0	0.00	5	42.20	41.80	-5	15,048	-0.03%
2020/03/10	1	41.45	3	41.63	41.60	-2	14,955	-0.01%
2020/03/09	1	42.00	32	42.15	41.85	-31	14,818	-0.21%
2020/03/06	2	42.85	1	42.95	42.85	1	14,613	0.01%
2020/03/04	0	42.80	1	42.80	42.85	-1	14,772	-0.01%
2020/03/02	1	42.35	3	41.77	42.25	-2	14,678	-0.01%
2020/02/27	0	42.25	5	42.34	42.25	-5	14,824	-0.03%
2020/02/26	2	42.30	0	0.00	42.20	2	14,772	0.01%
2020/02/25	1	42.40	4	42.85	42.70	-3	14,628	-0.02%
2020/02/24	0	0.00	1	43.05	43.00	-1	14,574	-0.01%
2020/02/21	0	43.20	1	43.20	43.25	-1	14,887	-0.01%
2020/02/20	1	43.15	3	43.38	43.15	-2	15,079	-0.01%
2020/02/14	1	43.20	0	0.00	43.20	1	15,690	0.01%
2020/02/13	1	43.20	1	43.35	43.15	0	15,652	0.00%
2020/02/12	0	0.00	1	42.85	42.80	-1	15,560	-0.01%
2020/02/11	4	42.66	0	0.00	42.60	4	15,533	0.03%
2020/02/10	1	41.95	0	0.00	42.40	1	15,477	0.01%
2020/02/07	3	42.45	2	42.50	42.50	1	15,428	0.01%
2020/02/05	3	42.00	0	0.00	42.35	3	15,557	0.02%
2020/02/04	2	42.08	0	0.00	42.40	2	15,460	0.01%
2020/02/03	4.1	40.95	0	0.00	41.55	4.1	15,348	0.03%
2020/01/31	0	42.20	2	42.35	42.05	-2	15,299	-0.01%
2020/01/30	12	42.57	11	42.58	41.85	1	15,164	0.01%
2020/01/20	0	0.00	1	44.90	44.95	-1	14,282	-0.01%
2020/01/17	0	0.00	2	44.88	44.90	-2	14,487	-0.01%
2020/01/16	0	0.00	2	44.73	44.75	-2	14,575	-0.01%
2020/01/15	0	0.00	2	44.55	44.55	-2	14,636	-0.01%
2020/01/14	0	0.00	5	44.40	44.55	-5	14,537	-0.03%
2020/01/13	5	43.95	3	44.10	44.25	2	14,595	0.01%
2020/01/10	0	0.00	1	43.50	43.50	-1	15,006	-0.01%
2020/01/08	5	43.30	1	43.40	43.40	4	14,943	0.03%
2020/01/07	2	43.35	1	43.45	43.60	1	14,877	0.01%
2020/01/06	2	43.50	4	43.45	43.45	-2	14,973	-0.01%
2020/01/03	5	43.50	2	44.03	43.95	3	14,911	0.02%
2020/01/02	3	44.08	1	44.05	44.10	2	14,838	0.01%
2019/12/31	1	43.65	5.9	43.63	43.70	-4.9	14,647	-0.03%
2019/12/30	10	43.75	5	43.55	43.65	5	14,673	0.03%
2019/12/27	6	43.09	0	0.00	43.25	6	14,540	0.04%
2019/12/24	2	43.13	0	0.00	43.15	2	14,907	0.01%
2019/12/23	0	0.00	1	43.25	43.25	-1	14,952	-0.01%
2019/12/20	0.1	42.85	2	43.00	42.95	-1.9	14,978	-0.01%
2019/12/18	0	0.00	0.4	42.80	43.00	-0.4	15,064	0.00%
2019/12/17	0	0.00	11	42.78	42.95	-11	15,039	-0.07%
2019/12/13	10	42.50	30	42.59	42.55	-20	14,945	-0.13%
2019/12/10	2	42.10	1	42.20	42.10	1	15,068	0.01%
2019/12/09	0	0.00	7.7	41.95	42.05	-7.7	15,165	-0.05%
2019/12/04	5	41.45	5	41.75	41.75	0	15,645	0.00%
2019/12/03	2	41.25	11	41.58	41.85	-9	15,733	-0.06%
2019/12/02	28	41.34	2.1	41.31	41.35	25.9	15,733	0.16%
2019/11/29	4	41.59	0	0.00	41.40	4	15,719	0.03%
2019/11/26	21	42.19	5	42.11	41.80	16	15,863	0.10%
2019/11/25	0	0.00	2.3	41.99	41.95	-2.3	15,528	-0.01%
2019/11/22	1	42.10	5	42.00	42.10	-4	15,556	-0.03%
2019/11/21	8	42.21	0	0.00	42.35	8	15,639	0.05%
2019/11/20	5	42.33	51	42.60	42.65	-46	15,535	-0.30%
2019/11/19	6	42.12	56	42.06	42.10	-50	15,188	-0.33%
2019/11/18	19	42.02	19	42.05	42.10	0	15,006	0.00%
2019/11/15	0	0.00	41	41.55	41.70	-41	14,790	-0.28%
2019/11/14	6	41.10	10	41.15	41.15	-4	14,612	-0.03%
2019/11/13	9	41.15	9	41.13	41.00	0	14,577	0.00%
2019/11/12	0	0.00	5	40.50	40.65	-5	14,491	-0.03%
2019/11/11	1	40.50	0	0.00	40.35	1	14,806	0.01%
2019/11/08	10	41.00	0	0.00	40.90	10	15,386	0.06%
2019/11/07	1	40.80	0	0.00	40.95	1	15,890	0.01%
2019/11/05	18	40.67	5	40.90	40.90	13	16,203	0.08%
2019/11/04	6	40.80	1	40.85	40.95	5	16,285	0.03%
2019/10/31	1	40.40	0	0.00	40.45	1	16,600	0.01%
2019/10/30	2	40.30	0	0.00	40.35	2	16,869	0.01%
2019/10/29	8	40.58	9	40.47	40.65	-1	16,765	-0.01%
2019/10/25	4	40.70	0	0.00	40.85	4	16,652	0.02%
2019/10/24	8	40.95	0	0.00	41.00	8	16,478	0.05%
2019/10/23	18	41.03	0.3	40.95	40.95	17.7	16,533	0.11%
2019/10/22	15	41.27	0	0.00	41.40	15	16,532	0.09%
2019/10/21	29.3	41.47	0	0.00	41.50	29.3	16,453	0.18%
2019/10/18	0	0.00	13	40.80	40.95	-13	16,356	-0.08%
2019/10/17	3	40.00	2	40.05	40.10	1	15,849	0.01%
2019/10/16	0	0.00	1.1	39.86	40.00	-1.1	15,811	-0.01%
2019/10/15	6.2	39.91	0	0.00	40.00	6.2	15,916	0.04%
2019/10/14	3	40.03	2	40.10	39.95	1	16,255	0.01%
2019/10/09	13	39.68	0	0.00	39.50	13	16,418	0.08%
2019/10/08	0	0.00	3	39.65	39.75	-3	16,714	-0.02%
2019/10/07	5	39.24	0	0.00	39.30	5	17,140	0.03%
2019/10/04	1	38.95	0	0.00	38.90	1	17,320	0.01%
2019/10/03	15	38.90	5	38.80	39.00	10	17,304	0.06%
2019/10/02	1	39.30	3	39.25	39.25	-2	17,315	-0.01%
2019/10/01	4	39.56	0	0.00	39.65	4	17,356	0.02%
2019/09/27	3	39.65	0	0.00	39.65	3	17,381	0.02%
2019/09/25	1	39.65	0	0.00	39.60	1	17,535	0.01%
2019/09/23	13	39.89	0.1	40.00	39.75	12.9	17,507	0.07%
2019/09/20	0.4	40.20	0.4	40.20	40.20	0.1	17,563	0.00%
2019/09/19	5	39.75	0	0.00	39.80	5	17,483	0.03%
2019/09/18	2	39.95	0	0.00	39.80	2	17,574	0.01%
2019/09/17	9	39.69	0	0.00	39.50	9	17,619	0.05%
2019/09/16	0.5	40.15	0	0.00	40.10	0.5	17,629	0.00%
2019/09/12	2	40.00	1.1	40.10	40.05	0.9	17,599	0.01%
2019/09/11	0	0.00	1	39.80	40.00	-1	17,752	-0.01%
2019/09/10	6	39.85	0	0.00	39.95	6	17,949	0.03%
2019/09/09	1	39.85	0	0.00	40.00	1	18,140	0.01%
2019/09/06	0	0.00	14	39.49	39.85	-14	18,038	-0.08%
2019/09/05	4	38.80	10	38.90	39.00	-6	17,798	-0.03%
2019/09/04	1	38.30	1	38.50	38.45	0	17,818	0.00%
2019/09/03	5	38.34	1	38.35	38.35	4	17,972	0.02%
2019/09/02	6	38.23	0	0.00	38.25	6	18,146	0.03%
2019/08/30	0	0.00	3	37.97	38.45	-3	18,113	-0.02%
2019/08/29	1	37.70	0	0.00	37.80	1	18,035	0.01%
2019/08/28	16	37.63	0	0.00	37.70	16	18,261	0.09%
2019/08/27	3	37.53	0	0.00	37.65	3	18,435	0.02%
2019/08/26	7	37.50	0	0.00	37.70	7	18,481	0.04%
2019/08/22	3	37.85	8	37.95	37.85	-5	18,541	-0.03%
2019/08/19	3	38.25	0	0.00	38.10	3	18,777	0.02%
2019/08/16	7	37.89	6	37.90	37.95	1	18,796	0.01%
2019/08/15	0.1	38.45	0	0.00	38.00	0.1	18,773	0.00%
2019/08/14	4	37.93	5	37.75	38.30	-1	18,819	-0.01%
2019/08/13	9	37.38	0	0.00	37.25	9	18,656	0.05%
2019/08/12	7	44.01	10	43.95	43.95	-3	18,080	-0.02%
2019/08/08	5	44.05	0	0.00	43.90	5	17,741	0.03%
2019/08/06	1	43.10	0	0.00	43.30	1	17,750	0.01%
2019/08/05	5	43.50	5	43.55	43.55	0	17,728	0.00%
2019/08/02	3	43.70	5	43.85	43.55	-2	17,716	-0.01%
2019/08/01	9	44.13	8	44.22	44.05	1	17,596	0.01%
2019/07/31	0	0.00	26	44.74	44.70	-26	17,513	-0.15%
2019/07/30	5	44.85	2	44.85	44.80	3	17,651	0.02%
2019/07/29	0	0.00	12	44.86	44.85	-12	17,948	-0.07%
2019/07/25	42	44.49	4	44.60	44.30	38	18,228	0.21%
2019/07/24	25	44.86	0	0.00	44.80	25	18,091	0.14%
2019/07/23	17	44.94	0	0.00	45.05	17	18,053	0.09%
2019/07/22	10	44.90	0	0.00	44.90	10	18,025	0.06%
2019/07/17	10	44.55	0	0.00	44.70	10	18,132	0.06%
2019/07/16	5	44.15	0	0.00	44.75	5	18,306	0.03%
2019/07/15	7	44.02	0	0.00	44.05	7	18,126	0.04%
2019/07/12	6	44.42	21	44.52	44.35	-15	18,091	-0.08%
2019/07/11	13	45.00	14	45.43	44.80	-1	18,028	-0.01%
2019/07/10	7	45.85	5	45.85	45.85	2	17,637	0.01%
2019/07/09	5	46.00	20	46.05	46.00	-15	17,645	-0.09%
2019/07/08	1	46.10	0	0.00	46.20	1	17,825	0.01%
2019/07/05	1	45.95	0	0.00	46.15	1	17,949	0.01%
2019/07/04	12	45.88	11	45.96	45.90	1	18,032	0.01%
2019/07/02	0	0.00	1	46.20	46.35	-1	18,452	-0.01%
2019/07/01	0	0.00	2	46.20	46.15	-2	18,483	-0.01%
2019/06/28	25	45.90	0	0.00	46.05	25	18,562	0.13%
2019/06/27	10	46.05	5	45.80	45.95	5	18,801	0.03%
2019/06/26	2	45.60	0	0.00	45.55	2	18,891	0.01%
2019/06/25	1	45.45	7	45.60	45.60	-6	19,323	-0.03%
2019/06/24	1	45.35	3	45.40	45.60	-2	19,560	-0.01%
2019/06/21	0	0.00	5	45.15	45.15	-5	19,765	-0.03%
2019/06/20	0	0.00	7	45.27	45.40	-7	20,696	-0.03%
2019/06/19	4	45.13	1	45.25	45.30	3	20,682	0.01%
2019/06/18	2	45.18	10	45.08	45.20	-8	20,639	-0.04%
2019/06/17	0	0.00	6	44.84	44.70	-6	20,457	-0.03%
2019/06/14	23	43.93	0	0.00	43.95	23	20,318	0.11%
2019/06/13	2	43.65	1	43.80	43.85	1	20,846	0.00%
2019/06/12	6	43.53	0	0.00	43.75	6	20,917	0.03%
2019/06/11	2	43.85	2	43.90	44.00	0	20,838	0.00%
2019/06/10	1	43.65	2	43.80	43.85	-1	20,740	0.00%
2019/06/06	0	0.00	1	43.00	43.15	-1	20,602	0.00%
2019/06/05	0	0.00	5.1	42.95	43.00	-5.1	20,525	-0.02%
2019/06/04	2	43.33	5	43.73	43.10	-3	20,408	-0.01%
2019/06/03	2	43.25	2	43.05	43.40	0	20,223	0.00%
2019/05/31	1	42.75	1	42.75	42.90	0	20,045	0.00%
2019/05/30	2	42.45	0	0.00	42.80	2	19,910	0.01%
2019/05/29	0	0.00	32	42.37	42.50	-32	19,853	-0.16%
2019/05/28	7	42.57	3	42.43	42.30	4	19,894	0.02%
2019/05/27	37	42.59	0	0.00	42.40	37	19,814	0.19%
2019/05/23	45	42.73	0	0.00	42.35	45	19,954	0.23%
2019/05/22	0	0.00	20	42.73	42.70	-20	20,360	-0.10%
2019/05/20	10	42.45	8.7	42.33	42.35	1.3	20,442	0.01%
2019/05/17	6	42.28	106	42.30	42.25	-100	20,401	-0.49%	大賣/
2019/05/16	2	41.70	0	0.00	42.00	2	20,412	0.01%
2019/05/15	2	41.85	2	41.80	41.75	0	20,302	0.00%
2019/05/14	2	41.45	35	41.46	41.55	-33	20,272	-0.16%
2019/05/13	9.1	42.31	1	42.70	42.00	8.1	19,984	0.04%
2019/05/10	1	42.50	0	0.00	42.50	1	19,903	0.01%
2019/05/09	5	42.70	1	42.65	42.50	4	19,795	0.02%
2019/05/08	11	42.91	5	43.05	43.00	6	19,622	0.03%
2019/05/07	1	42.90	13	42.94	42.90	-12	19,430	-0.06%
2019/05/06	22	42.39	10	42.40	42.30	12	19,257	0.06%
2019/05/03	0	0.00	35	42.63	42.85	-35	18,942	-0.18%
2019/04/30	4	42.00	0	0.00	42.00	4	18,472	0.02%
2019/04/29	0	0.00	33	42.06	42.10	-33	18,476	-0.18%
2019/04/26	2	41.70	2	41.68	41.75	0	18,369	0.00%
2019/04/25	7	41.44	5	41.80	41.80	2	18,375	0.01%
2019/04/24	1	41.50	0	0.00	41.55	1	18,358	0.01%
2019/04/22	6	41.18	1	41.55	41.00	5	18,243	0.03%
2019/04/19	5	41.45	0	0.00	41.70	5	17,929	0.03%
2019/04/18	16	41.64	5	41.67	41.60	11	17,806	0.06%
2019/04/17	3	41.95	2	42.00	41.95	1	17,616	0.01%
2019/04/15	0	0.00	66	42.35	42.50	-66	17,356	-0.38%
2019/04/12	4	41.95	1	42.00	42.00	3	17,209	0.02%
2019/04/11	6	42.03	0	0.00	42.05	6	17,030	0.04%
2019/04/10	19	42.00	0	0.00	42.00	19	16,791	0.11%
2019/04/09	42	42.14	12	42.48	42.15	30	16,545	0.18%
2019/04/08	21	42.06	7	42.20	42.30	14	16,200	0.09%
2019/04/03	2	41.63	0	0.00	41.70	2	15,817	0.01%
2019/04/02	12	41.44	0	0.00	41.40	12	15,641	0.08%
2019/04/01	33	41.62	6	41.66	41.35	27	15,380	0.18%
2019/03/29	62	41.19	24	41.23	41.25	38	14,937	0.25%
2019/03/28	11	41.43	16	41.36	41.00	-5	14,770	-0.03%
2019/03/27	12	40.56	11	40.68	40.55	1	14,397	0.01%
2019/03/26	57	40.40	2	40.45	40.45	55	14,149	0.39%
2019/03/25	160	40.40	58	40.17	40.50	102	13,906	0.73%	大買/鉅額交易
2019/03/22	2	38.85	0	0.00	38.70	2	12,921	0.02%
2019/03/21	0	0.00	1	38.80	38.85	-1	12,975	-0.01%
2019/03/20	6	38.05	0	0.00	38.05	6	12,847	0.05%
2019/03/19	0	0.00	1	38.15	38.10	-1	12,820	-0.01%
2019/03/18	33	38.22	3	37.73	37.80	30	12,718	0.24%
2019/03/15	1	38.60	1	38.65	38.65	0	12,123	0.00%
2019/03/14	2	38.50	0	0.00	38.60	2	12,005	0.02%
2019/03/13	30	38.47	5	38.50	38.50	25	12,137	0.21%
2019/03/12	0	0.00	10	38.53	38.40	-10	12,190	-0.08%
2019/03/11	5	37.96	0	0.00	37.85	5	12,358	0.04%
2019/03/08	7	37.87	0	0.00	38.00	7	12,634	0.06%
2019/03/07	3	38.03	0	0.00	38.00	3	12,816	0.02%
2019/03/05	2	38.05	0	0.00	38.00	2	13,299	0.02%
2019/03/04	15	38.15	0	0.00	38.20	15	14,411	0.10%
2019/02/27	1	38.35	1	38.30	38.40	0	14,337	0.00%
2019/02/26	11	38.29	0	0.00	38.20	11	14,246	0.08%
2019/02/25	5	38.50	0	0.00	38.45	5	14,362	0.03%
2019/02/22	4	38.70	0	0.00	38.70	4	14,472	0.03%
2019/02/20	0	0.00	4	37.90	37.85	-4	14,013	-0.03%
2019/02/18	12	37.18	31.5	36.90	36.90	-19.5	13,696	-0.14%
2019/02/15	10	37.22	0	0.00	37.45	10	13,766	0.07%
2019/02/14	11	37.52	0	0.00	37.50	11	13,833	0.08%
2019/02/13	20	37.69	0.1	37.65	37.65	19.9	13,710	0.15%
2019/02/11	5	37.40	6	37.75	37.65	-1	13,612	-0.01%
2019/01/30	2	37.35	0	0.00	37.35	2	13,468	0.01%
2019/01/29	0	0.00	8	36.99	37.10	-8	13,530	-0.06%
2019/01/28	15	36.85	12	36.84	37.00	3	13,669	0.02%
2019/01/25	1	36.55	12	36.60	36.60	-11	13,691	-0.08%
2019/01/24	1	36.35	0	0.00	36.40	1	13,820	0.01%
2019/01/18	0	0.00	5	36.00	36.00	-5	14,490	-0.03%
2019/01/17	1	35.40	0	0.00	35.45	1	14,775	0.01%
2019/01/16	2	35.60	1	35.70	35.60	1	15,381	0.01%
2019/01/15	0	0.00	1	35.85	35.70	-1	15,547	-0.01%
2019/01/14	15	35.83	2	36.40	35.60	13	15,440	0.08%
2019/01/10	1	36.90	3	36.65	36.55	-2	15,388	-0.01%
2019/01/09	0	0.00	5	36.17	36.35	-5	15,371	-0.03%
2019/01/07	0	0.00	15	36.13	36.00	-15	15,385	-0.10%
2019/01/03	1	35.50	0	0.00	35.15	1	15,897	0.01%
2018/12/28	0	0.00	1	35.75	35.60	-1	16,040	-0.01%
2018/12/27	0	0.00	1	35.65	35.40	-1	16,117	-0.01%
2018/12/26	0	0.00	5	35.71	35.40	-5	16,203	-0.03%
2018/12/24	0	0.00	6	35.75	35.80	-6	16,416	-0.04%
2018/12/21	5	35.40	0	0.00	35.40	5	16,971	0.03%
2018/12/20	1	36.00	7	35.90	35.40	-6	16,974	-0.04%
2018/12/19	1	36.00	2	35.98	36.00	-1	16,914	-0.01%
2018/12/18	1	36.05	6	36.08	35.65	-5	16,943	-0.03%
2018/12/17	0	0.00	10	36.18	36.00	-10	17,319	-0.06%
2018/12/14	5	35.60	10	35.70	35.75	-5	17,273	-0.03%
2018/12/13	0	0.00	5	35.50	35.50	-5	17,362	-0.03%
2018/12/12	1	34.80	0	0.00	34.95	1	17,290	0.01%
2018/12/11	0	0.00	2	35.00	34.80	-2	17,234	-0.01%
2018/12/10	10	34.88	2	34.80	34.75	8	17,308	0.05%
2018/12/06	0	0.00	21	34.76	34.65	-21	17,576	-0.12%
2018/12/04	5	34.90	0	0.00	35.05	5	18,345	0.03%
2018/12/03	1	35.70	14	35.63	35.85	-13	18,146	-0.07%
2018/11/30	1	34.55	1	34.45	34.50	0	17,903	0.00%
2018/11/29	10	34.25	1	34.50	34.05	9	17,779	0.05%
2018/11/28	33	33.89	3	33.83	34.05	30	17,765	0.17%
2018/11/27	22	33.29	0	0.00	33.50	22	17,583	0.13%
2018/11/23	9	34.68	2	34.70	34.70	7	17,213	0.04%
2018/11/22	6	34.80	1	35.60	34.85	5	17,290	0.03%
2018/11/21	5	35.70	1	35.85	35.70	4	17,165	0.02%
2018/11/20	1	36.95	1	36.90	36.65	0	17,025	0.00%
2018/11/19	1	36.30	1	36.55	36.50	0	17,037	0.00%
2018/11/16	0	0.00	2	36.45	36.45	-2	17,140	-0.01%
2018/11/15	2	36.00	1	36.10	36.15	1	17,325	0.01%
2018/11/14	4	36.64	2	36.65	36.35	2	17,409	0.01%
2018/11/13	0	0.00	10	35.99	36.40	-10	17,458	-0.06%
2018/11/12	1	35.45	5	35.60	35.60	-4	17,488	-0.02%
2018/11/09	1	34.80	1	34.95	34.90	0	17,688	0.00%
2018/11/06	1	35.15	2	34.95	35.10	-1	19,646	-0.01%
2018/11/05	6	35.72	0	0.00	35.35	6	19,895	0.03%
2018/11/02	4	36.25	14	36.30	36.45	-10	20,127	-0.05%
2018/11/01	4	35.15	2.4	35.53	35.65	1.6	20,426	0.01%
2018/10/31	1	34.60	2	34.65	34.70	-1	20,564	0.00%
2018/10/30	21	34.14	10	33.90	34.10	11	20,695	0.05%
2018/10/29	46	33.76	12	33.81	33.90	34	20,980	0.16%
2018/10/26	3	33.70	3	33.97	33.50	0	21,504	0.00%
2018/10/25	29	33.17	17	33.34	34.00	12	22,325	0.05%
2018/10/24	26	34.10	15	34.43	34.15	11	23,157	0.05%
2018/10/23	5	36.16	0	0.00	36.00	5	22,836	0.02%
2018/10/22	0	0.00	4	37.75	37.55	-4	23,078	-0.02%
2018/10/19	5	37.30	0	0.00	37.25	5	24,086	0.02%
2018/10/18	3	37.95	1	38.35	38.00	2	24,280	0.01%
2018/10/16	10	38.10	0	0.00	38.20	10	25,323	0.04%
2018/10/15	5	38.50	0	0.00	38.50	5	25,455	0.02%
2018/10/12	5	37.00	5	39.00	39.00	0	25,600	0.00%
2018/10/11	14	37.64	4	38.10	37.60	10	25,654	0.04%
2018/10/09	0	0.00	5	40.20	40.05	-5	25,282	-0.02%
2018/10/08	1	39.45	1	39.75	39.75	0	25,339	0.00%
2018/10/05	1	39.65	2	40.08	39.70	-1	25,579	0.00%
2018/10/04	9	39.79	0	0.00	39.80	9	25,683	0.04%
2018/10/03	0	0.00	1	40.40	40.20	-1	25,833	0.00%
2018/10/02	12	40.40	0	0.00	40.30	12	26,052	0.05%
2018/10/01	4	41.36	2	41.05	41.05	2	26,235	0.01%
2018/09/28	1	41.20	6	41.41	41.10	-5	26,430	-0.02%
2018/09/27	6	39.82	0	0.00	40.25	6	26,273	0.02%
2018/09/26	1	39.90	1	39.90	39.90	0	26,482	0.00%
2018/09/25	10	40.75	0	0.00	40.20	10	26,920	0.04%
2018/09/21	5	40.56	7	40.62	40.40	-2	27,049	-0.01%
2018/09/20	1	40.10	0	0.00	40.10	1	26,888	0.00%
2018/09/19	0	0.00	1	40.65	40.15	-1	26,972	0.00%
2018/09/18	5	39.70	0	0.00	39.70	5	27,031	0.02%
2018/09/17	2	38.95	2	39.35	39.30	0	27,184	0.00%
2018/09/14	2	39.20	2	39.70	39.65	0	27,256	0.00%
2018/09/13	5	39.06	1	39.15	39.10	4	27,301	0.01%
2018/09/12	5	38.40	0	0.00	38.55	5	27,171	0.02%
2018/09/11	12	37.57	6	37.97	38.00	6	27,244	0.02%
2018/09/10	15	37.97	29	38.29	37.95	-14	27,027	-0.05%
2018/09/07	0	0.00	4	41.40	41.30	-4	26,616	-0.02%
2018/09/05	1	41.90	3	41.50	41.55	-2	26,581	-0.01%
2018/09/04	0	0.00	1	41.95	42.10	-1	26,593	0.00%
2018/09/03	3	41.27	1.1	41.26	41.35	1.9	26,409	0.01%
2018/08/31	5	41.68	0	0.00	42.35	5	26,343	0.02%
2018/08/30	8	41.65	15	41.67	42.00	-7	26,050	-0.03%
2018/08/29	2	43.30	10	43.35	43.40	-8	25,625	-0.03%
2018/08/28	17	43.29	3	43.37	43.30	14	25,698	0.05%
2018/08/27	13	42.99	3	43.28	43.30	10	25,815	0.04%
2018/08/24	1.5	42.68	1	42.90	42.80	0.5	25,756	0.00%
2018/08/23	3	42.92	7	43.11	43.10	-4	25,948	-0.02%
2018/08/22	3	42.95	0	0.00	42.95	3	26,075	0.01%
2018/08/21	2	42.50	1	42.40	42.90	1	26,120	0.00%
2018/08/20	1	42.00	0	0.00	42.00	1	26,216	0.00%
2018/08/17	2	42.45	0	0.00	42.05	2	26,177	0.01%
2018/08/16	3	41.53	4	41.60	42.00	-1	26,134	0.00%
2018/08/15	10	42.58	5	42.40	42.35	5	26,225	0.02%
2018/08/14	10	43.50	1	43.00	43.30	9	25,975	0.03%
2018/08/13	7	42.55	24	42.69	42.15	-17	25,677	-0.07%
2018/08/10	0	0.00	4	41.36	41.50	-4	24,798	-0.02%
2018/08/09	2	40.65	0	0.00	40.50	2	24,741	0.01%
2018/08/08	1	41.05	1	40.75	40.60	0	25,207	0.00%
2018/08/07	42	40.29	0	0.00	40.15	42	25,092	0.17%
2018/08/03	2	40.80	1	40.85	40.45	1	24,795	0.00%
2018/08/02	3	40.70	2	40.65	40.60	1	24,490	0.00%
2018/08/01	1	40.05	3	40.45	41.05	-2	23,866	-0.01%
2018/07/31	6	39.45	1	39.40	39.35	5	22,946	0.02%
2018/07/30	2	41.20	0	0.00	40.70	2	22,017	0.01%
2018/07/27	1	41.00	0	0.00	40.30	1	21,668	0.00%
2018/07/26	27	40.49	2	41.28	40.50	25	21,333	0.12%
2018/07/25	2	45.08	30	44.95	45.10	-28	20,460	-0.14%
2018/07/24	3	44.85	8	44.52	45.50	-5	20,173	-0.02%
2018/07/19	0	0.00	5	42.60	42.75	-5	19,164	-0.03%
2018/07/18	1	42.30	0	0.00	42.25	1	19,412	0.01%
2018/07/16	11	42.52	0	0.00	42.50	11	19,102	0.06%
2018/07/12	1	42.70	0	0.00	42.70	1	18,723	0.01%
2018/07/11	10	42.25	0	0.00	42.15	10	18,533	0.05%
2018/07/10	0	0.00	2	43.10	43.25	-2	18,222	-0.01%
2018/07/09	11	42.20	10	42.60	42.75	1	17,897	0.01%
2018/07/06	0	0.00	1	41.90	41.60	-1	17,544	-0.01%
2018/07/04	0	0.00	10	41.80	42.00	-10	17,216	-0.06%
2018/07/03	16	42.35	0	0.00	42.75	16	16,918	0.09%
2018/07/02	0	0.00	2	41.75	41.85	-2	16,442	-0.01%
2018/06/29	1	42.30	50	42.03	42.35	-49	16,147	-0.30%
2018/06/28	5	42.55	0	0.00	42.40	5	15,725	0.03%
2018/06/27	5	42.70	5	43.26	43.00	0	15,500	0.00%
2018/06/26	1	43.85	0	0.00	43.70	1	15,155	0.01%
2018/06/22	0	0.00	2	45.00	44.60	-2	14,764	-0.01%
2018/06/21	6	44.44	0	0.00	44.75	6	14,558	0.04%
2018/06/20	0	0.00	4	44.50	44.75	-4	14,521	-0.03%
2018/06/19	6	44.28	2	43.93	43.85	4	14,290	0.03%
2018/06/13	1	45.40	1	44.95	45.45	0	13,540	0.00%
2018/06/12	40	44.56	0	0.00	44.50	40	13,514	0.30%
2018/06/06	1	44.60	0	0.00	44.80	1	13,226	0.01%
2018/06/05	2	44.63	1	44.95	45.20	1	13,105	0.01%
2018/06/04	0	0.00	1	45.55	45.65	-1	12,867	-0.01%
2018/05/31	50	43.56	0	0.00	43.60	50	12,403	0.40%
2018/05/30	0	43.70	10	43.95	43.75	-10	12,061	-0.08%
2018/05/29	4	43.14	40.4	43.30	43.40	-36.4	11,777	-0.31%
2018/05/25	2	44.05	0	0.00	43.90	2	11,405	0.02%
2018/05/24	0	0.00	2	44.40	44.75	-2	11,186	-0.02%
2018/05/23	11	45.24	35	44.02	44.10	-24	10,986	-0.22%
2018/05/22	0	0.00	16	45.84	45.60	-16	10,678	-0.15%
2018/05/21	1	45.95	0	0.00	46.00	1	10,604	0.01%
2018/05/18	2	45.50	1	45.70	45.55	1	10,386	0.01%
2018/05/17	1	45.90	13	45.91	45.65	-12	10,246	-0.12%
2018/05/16	5	45.79	6	46.08	45.90	-1	9,922	-0.01%
2018/05/14	0	0.00	20	42.68	43.15	-20	9,082	-0.22%
2018/05/09	0	0.00	7	40.70	40.60	-7	8,472	-0.08%
2018/05/08	0	0.00	13	41.15	40.80	-13	8,411	-0.15%
2018/05/07	10	40.48	13	41.09	40.40	-3	8,247	-0.04%
2018/05/04	2	39.68	0	0.00	39.55	2	7,995	0.03%
2018/05/03	1	40.25	4	39.65	39.40	-3	8,040	-0.04%
2018/05/02	0	0.00	5	41.20	40.85	-5	7,860	-0.06%
2018/04/27	0	0.00	12	40.63	40.30	-12	7,743	-0.15%
2018/04/25	1	39.95	7	40.31	40.20	-6	7,573	-0.08%
2018/04/24	4	40.56	57.3	40.58	40.85	-53.3	7,530	-0.71%
2018/04/20	0	0.00	3	39.00	38.75	-3	7,184	-0.04%
2018/04/19	0	0.00	24	38.79	39.00	-24	7,137	-0.34%
2018/04/18	24	38.05	4	38.00	38.20	20	7,203	0.28%
2018/04/12	2	38.60	2	38.60	38.10	0	8,316	0.00%
2018/04/11	1	38.20	6	38.52	38.45	-5	8,816	-0.06%
2018/04/10	1	38.05	1	38.40	38.20	0	8,908	0.00%
2018/03/27	0	0.00	1	37.10	37.15	-1	10,137	-0.01%
2018/03/23	1	36.80	0	0.00	37.00	1	10,302	0.01%
2018/03/22	0	0.00	1	37.50	37.55	-1	10,341	-0.01%
2018/03/21	4	37.35	0	0.00	37.35	4	10,321	0.04%
2018/03/20	1	37.20	0	0.00	37.35	1	10,409	0.01%
2018/03/16	1	37.05	0	0.00	37.60	1	10,402	0.01%
2018/03/13	0	0.00	1	37.40	37.50	-1	10,211	-0.01%
2018/03/08	0	0.00	2	36.40	36.40	-2	10,654	-0.02%
2018/03/02	1	36.50	0	0.00	36.90	1	11,178	0.01%
2018/02/22	0	0.00	2	36.58	36.50	-2	11,272	-0.02%
2018/02/21	1	36.80	20	36.70	37.20	-19	11,246	-0.17%
2018/02/09	2	35.35	2	35.78	35.60	0	11,191	0.00%
2018/02/08	0	0.00	1	36.80	36.75	-1	11,101	-0.01%
2018/02/07	0	0.00	1	36.50	36.40	-1	11,348	-0.01%
2018/02/06	5	35.86	12	35.27	35.50	-7	11,176	-0.06%
2018/01/31	0	0.00	12	37.82	37.65	-12	10,778	-0.11%
2018/01/24	0	0.00	1	37.20	37.30	-1	10,438	-0.01%
2018/01/23	0	0.00	1	37.20	37.30	-1	10,370	-0.01%
2018/01/22	3	37.80	0	0.00	37.85	3	10,192	0.03%
2018/01/18	3	38.05	0	0.00	37.85	3	10,032	0.03%
2018/01/17	1	38.50	15	38.18	38.50	-14	9,868	-0.14%
2018/01/16	1	37.85	2	38.00	38.10	-1	9,731	-0.01%
2018/01/12	6	37.74	0	0.00	37.60	6	9,583	0.06%
2018/01/11	1	37.80	12	37.99	37.50	-11	9,356	-0.12%
2018/01/10	1	38.25	0	0.00	38.45	1	8,870	0.01%
2018/01/09	1	38.25	0	0.00	38.30	1	8,715	0.01%
2018/01/08	0	0.00	14	37.93	38.20	-14	8,456	-0.17%
2018/01/05	0	0.00	3	37.40	37.30	-3	8,145	-0.04%
2018/01/04	0	0.00	2	37.40	37.20	-2	7,623	-0.03%
2018/01/02	2	36.30	0	0.00	36.55	2	7,250	0.03%