台泥 (1101)-中國信託-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
31.80
漲跌
▼0.20
漲幅
-0.63%
成交量
16,200張
產業
上市水泥類股
2636人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－中國信託-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

中國信託-忠孝券商分點個股進出
中國信託-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
2024/04/26	11	31.85	0	0.00	31.80	11	15,880	0.07%
2024/04/25	6.1	31.94	7	31.92	32.00	-0.9	15,849	-0.01%
2024/04/24	7	32.34	2	32.18	32.15	5	15,799	0.03%
2024/04/23	5.1	32.56	7	32.42	32.35	-1.9	16,021	-0.01%
2024/04/22	9	32.47	21	32.49	32.60	-12	15,974	-0.08%
2024/04/19	22.1	32.06	1.2	32.02	32.00	20.9	15,756	0.13%
2024/04/18	3	32.52	5.1	32.74	32.70	-2.1	15,379	-0.01%
2024/04/17	15	32.58	8.3	32.45	32.65	6.8	15,172	0.04%
2024/04/16	28	32.77	30	32.73	32.45	-2	15,008	-0.01%
2024/04/15	21.6	32.54	9	32.83	32.35	12.6	14,402	0.09%
2024/04/12	4	31.98	6.5	32.07	32.20	-2.5	14,063	-0.02%
2024/04/11	3	32.40	6	32.46	32.40	-3	13,848	-0.02%
2024/04/10	6	32.78	5	32.75	32.70	1	13,783	0.01%
2024/04/09	5	32.31	6	32.20	32.45	-1	13,609	-0.01%
2024/04/08	1.1	32.39	8.1	32.42	32.30	-7	13,545	-0.05%
2024/04/03	11.2	32.95	2	32.38	32.00	9.2	13,436	0.07%
2024/04/02	17	31.95	10	31.95	31.95	7	13,046	0.05%
2024/04/01	9.1	32.17	2.4	32.16	32.15	6.7	13,124	0.05%
2024/03/29	11	31.88	2	31.80	32.15	9	13,089	0.07%
2024/03/28	0.4	31.80	2	31.75	31.70	-1.6	12,963	-0.01%
2024/03/27	12.2	31.56	1	31.70	31.70	11.2	12,844	0.09%
2024/03/26	3	31.48	15	31.47	31.55	-12	12,765	-0.09%
2024/03/25	5.5	31.10	10	31.07	31.10	-4.6	12,723	-0.04%
2024/03/22	14	31.13	14	31.14	31.15	0	12,702	0.00%
2024/03/21	8	31.64	7.2	31.57	31.50	0.8	12,514	0.01%
2024/03/20	35.7	31.00	15	30.93	30.90	20.7	12,516	0.16%
2024/03/19	26.5	31.47	6	31.48	31.40	20.5	12,198	0.17%
2024/03/18	19.3	31.76	9.4	31.70	31.70	9.9	11,945	0.08%
2024/03/15	1.4	32.00	4.3	32.00	31.95	-2.9	11,833	-0.02%
2024/03/14	4	31.83	14.4	31.91	32.00	-10.4	11,512	-0.09%
2024/03/13	4.8	31.73	8	31.74	31.70	-3.2	11,518	-0.03%
2024/03/12	0.7	31.95	8	31.91	32.00	-7.3	11,388	-0.06%
2024/03/11	7	31.72	14	31.74	31.80	-7	11,415	-0.06%
2024/03/08	4	31.91	29	31.99	31.85	-25	11,531	-0.22%
2024/03/07	5.6	31.91	34.5	31.95	32.00	-28.9	11,664	-0.25%
2024/03/06	2.2	31.96	2	31.95	32.00	0.2	12,022	0.00%
2024/03/05	5.5	32.07	0	0.00	32.00	5.5	13,502	0.04%
2024/03/04	6.2	32.08	1	32.10	32.05	5.2	13,771	0.04%
2024/03/01	14.2	32.04	2.3	32.05	32.05	11.9	14,657	0.08%
2024/02/29	10.4	32.20	9.4	32.11	32.10	1	14,759	0.01%
2024/02/27	15.4	31.93	6.7	31.93	31.85	8.7	14,610	0.06%
2024/02/26	3.6	32.29	25	32.45	32.15	-21.4	14,608	-0.15%
2024/02/23	23.4	32.56	13	32.44	32.40	10.4	14,694	0.07%
2024/02/22	15	32.41	7	32.47	32.55	8	15,103	0.05%
2024/02/21	17.6	32.46	3.8	32.55	32.50	13.8	15,202	0.09%
2024/02/20	3.2	32.67	2	32.63	32.65	1.2	15,222	0.01%
2024/02/19	4	32.35	8.8	32.38	32.80	-4.8	15,433	-0.03%
2024/02/16	19.2	31.83	1.5	31.90	31.90	17.7	15,704	0.11%
2024/02/15	11.3	31.88	23.2	31.91	32.00	-11.8	15,670	-0.08%
2024/02/05	3.3	32.06	21	32.01	32.15	-17.7	15,497	-0.11%
2024/02/02	2.5	32.45	0	0.00	32.25	2.5	15,452	0.02%
2024/02/01	3	32.27	1	32.45	32.45	2	15,591	0.01%
2024/01/31	7.1	31.82	5	31.80	31.90	2.1	15,628	0.01%
2024/01/30	12.5	32.15	3	32.03	32.00	9.5	15,538	0.06%
2024/01/29	6.4	32.43	14	32.40	32.35	-7.6	15,511	-0.05%
2024/01/26	6	32.70	2	32.70	32.60	4	15,632	0.03%
2024/01/25	1.1	32.66	8	32.65	32.70	-6.9	15,730	-0.04%
2024/01/24	5	32.67	1	32.60	32.60	4	15,865	0.03%
2024/01/23	3	32.52	3	32.58	32.70	0	16,153	0.00%
2024/01/22	6	32.40	2.2	32.56	32.30	3.8	16,296	0.02%
2024/01/19	9.1	31.97	17	32.09	32.40	-7.9	16,355	-0.05%
2024/01/18	13	32.12	3	32.05	32.05	10	16,380	0.06%
2024/01/17	18.6	32.29	16	32.32	32.20	2.6	16,459	0.02%
2024/01/16	32.6	33.02	19	32.93	32.90	13.6	16,356	0.08%
2024/01/15	8.1	33.71	1	33.65	33.65	7.1	16,277	0.04%
2024/01/12	0.5	33.80	1.5	33.67	33.75	-1	16,716	-0.01%
2024/01/11	4	33.68	6.2	33.71	33.70	-2.2	17,605	-0.01%
2024/01/10	15	33.84	0	0.00	33.70	15	18,877	0.08%
2024/01/09	2	34.10	0	0.00	34.05	2	19,006	0.01%
2024/01/08	5.1	34.40	0	0.00	34.25	5.1	19,126	0.03%
2024/01/05	1	34.30	0	0.00	34.35	1	19,349	0.01%
2024/01/04	40.1	34.16	0	0.00	34.20	40.1	19,609	0.20%
2024/01/03	3.9	34.33	2	34.23	34.20	1.9	19,771	0.01%
2024/01/02	5.1	34.71	12	34.80	34.70	-6.9	19,818	-0.03%
2023/12/29	1	34.85	2	34.80	34.85	-1	19,953	0.00%
2023/12/28	14.4	34.74	2	34.75	34.90	12.4	20,185	0.06%
2023/12/27	1	34.70	15	34.72	34.90	-14	20,197	-0.07%
2023/12/26	1.4	34.57	6	34.62	34.65	-4.6	20,237	-0.02%
2023/12/25	11.1	34.60	16	34.53	34.50	-4.9	20,449	-0.02%
2023/12/22	0	0.00	14	34.24	34.30	-14	20,578	-0.07%
2023/12/21	2	34.15	1.2	34.18	34.25	0.8	20,790	0.00%
2023/12/20	1.2	34.34	5	34.50	34.50	-3.8	21,158	-0.02%
2023/12/19	4	34.49	1.1	34.50	34.35	3	21,394	0.01%
2023/12/18	9.1	34.45	9	34.43	34.55	0.1	21,730	0.00%
2023/12/15	12	34.43	45.3	34.42	34.30	-33.3	21,955	-0.15%
2023/12/14	3	34.42	16.1	34.40	34.40	-13.1	21,772	-0.06%
2023/12/13	6	34.16	0	0.00	34.05	6	21,743	0.03%
2023/12/12	4.1	34.16	1	34.20	34.15	3.1	21,824	0.01%
2023/12/11	1	34.26	1	34.25	34.40	0	21,878	0.00%
2023/12/08	10	34.70	15	34.66	34.60	-5	22,119	-0.02%
2023/12/07	10.3	34.60	12.2	34.47	34.50	-1.9	22,107	-0.01%
2023/12/06	10.1	34.75	11	34.83	34.60	-0.9	22,145	0.00%
2023/12/05	31	34.31	38	34.60	34.90	-7	22,206	-0.03%
2023/12/04	6.2	34.22	6	34.30	34.05	0.2	22,066	0.00%
2023/12/01	12.2	34.54	2	34.35	34.40	10.2	22,225	0.05%
2023/11/30	25	35.10	45.2	35.01	34.95	-20.2	21,892	-0.09%
2023/11/29	23	34.34	89.7	34.39	34.25	-66.7	20,364	-0.33%
2023/11/28	128.4	34.89	44	34.84	34.50	84.4	20,138	0.42%	大買/
2023/11/27	28.2	34.17	0.3	34.20	33.95	27.9	19,597	0.14%
2023/11/24	3.5	33.86	5	34.00	33.75	-1.5	19,408	-0.01%
2023/11/22	11	33.95	0	0.00	33.85	11	19,049	0.06%
2023/11/21	15	34.06	15.8	33.97	34.20	-0.8	18,952	0.00%
2023/11/20	11	33.59	49.3	33.42	33.60	-38.3	18,544	-0.21%
2023/11/17	4	33.25	7	33.20	33.20	-3	18,469	-0.02%
2023/11/16	20.7	33.20	14.5	33.15	33.05	6.2	18,400	0.03%
2023/11/15	7.1	33.01	15	32.95	33.15	-8	18,225	-0.04%
2023/11/14	2	32.60	15	32.58	32.50	-13	18,089	-0.07%
2023/11/13	1.1	32.72	34	32.76	32.80	-32.9	18,187	-0.18%
2023/11/10	3	32.90	0	0.00	32.85	3	18,374	0.02%
2023/11/09	3	32.95	4.3	32.99	32.90	-1.2	18,388	-0.01%
2023/11/08	100.1	32.95	0	0.00	32.90	100.1	18,405	0.54%
2023/11/07	2	32.45	9	32.49	32.55	-7	18,432	-0.04%
2023/11/06	8.2	32.87	2.2	32.85	32.80	6	18,394	0.03%
2023/11/03	16.1	32.85	6.8	32.79	32.90	9.3	18,290	0.05%
2023/11/02	14	32.45	11	32.45	32.35	3	18,196	0.02%
2023/11/01	3.5	32.13	2	32.18	32.10	1.5	18,166	0.01%
2023/10/31	9.8	32.26	1	32.30	32.25	8.8	18,158	0.05%
2023/10/30	21.3	32.00	0.3	32.05	32.00	21	18,028	0.12%
2023/10/27	4	31.86	0	0.00	31.85	4	17,917	0.02%
2023/10/26	0.1	31.60	0	0.00	31.45	0.1	17,975	0.00%
2023/10/25	6.5	31.62	0	0.00	31.55	6.5	17,848	0.04%
2023/10/24	15.2	31.53	0	0.00	31.50	15.2	17,706	0.09%
2023/10/23	12.2	31.72	1	31.85	31.65	11.2	17,530	0.06%
2023/10/20	22.5	31.63	0	0.00	31.75	22.5	17,702	0.13%
2023/10/19	66	31.91	2	31.85	31.90	64	17,409	0.37%
2023/10/18	45	32.51	0	0.00	32.45	45	16,813	0.27%
2023/10/17	5	33.38	4	33.50	33.45	1	15,659	0.01%
2023/10/16	3	33.72	10	33.72	33.60	-7	15,645	-0.04%
2023/10/13	16.1	33.92	4	34.05	33.80	12.1	15,722	0.08%
2023/10/12	16.1	33.59	4	33.45	33.70	12.1	15,681	0.08%
2023/10/11	2.1	32.95	3.1	33.10	33.10	-1	15,548	-0.01%
2023/10/06	4.2	32.82	0	0.00	32.80	4.2	15,540	0.03%
2023/10/05	12.2	32.77	1	32.85	32.75	11.2	15,507	0.07%
2023/10/04	7.1	32.93	1	33.00	32.90	6.1	15,539	0.04%
2023/10/03	6	33.17	0	0.00	33.20	6	15,625	0.04%
2023/10/02	6.1	33.14	11.2	33.19	33.10	-5.1	15,776	-0.03%
2023/09/28	4.2	33.10	17.1	33.19	33.25	-12.9	16,020	-0.08%
2023/09/27	5.4	32.95	2	33.00	33.05	3.4	15,999	0.02%
2023/09/26	18.2	33.02	1	33.05	33.00	17.2	15,938	0.11%
2023/09/25	31.4	33.14	22.2	33.30	33.10	9.2	15,777	0.06%
2023/09/22	38	33.43	0	0.00	33.50	38	15,474	0.25%
2023/09/21	32.3	33.95	0	0.00	33.80	32.3	15,253	0.21%
2023/09/20	30.2	34.40	0	0.00	34.35	30.2	15,082	0.20%
2023/09/19	27.2	34.93	0	0.00	34.80	27.2	14,902	0.18%
2023/09/18	5	35.02	9	35.10	35.10	-4	14,938	-0.03%
2023/09/15	6	35.16	14	35.24	35.10	-8	15,030	-0.05%
2023/09/14	7	35.36	5	35.42	35.50	2	14,962	0.01%
2023/09/13	14	35.18	7	35.13	35.30	7	14,972	0.05%
2023/09/12	4.1	34.51	0	0.00	34.60	4.1	15,254	0.03%
2023/09/11	10.5	34.09	0.2	34.21	34.20	10.3	15,266	0.07%
2023/09/08	10.2	34.17	0.1	34.15	34.10	10.1	15,301	0.07%
2023/09/07	46.3	34.34	3	34.35	34.35	43.3	15,280	0.28%
2023/09/06	35.8	34.59	1.1	34.73	34.40	34.7	15,287	0.23%
2023/09/05	12.6	35.05	30.4	35.01	35.00	-17.8	14,939	-0.12%
2023/09/04	9.2	35.04	1.1	35.10	35.20	8.1	14,925	0.05%
2023/09/01	1.3	35.38	0	0.00	35.25	1.3	14,877	0.01%
2023/08/31	3	35.12	18	35.15	34.95	-15	14,843	-0.10%
2023/08/30	9	35.36	32	35.31	35.30	-23	14,684	-0.16%
2023/08/29	9	35.26	1.2	35.24	35.40	7.8	15,130	0.05%
2023/08/28	16.5	35.16	0	0.00	35.20	16.5	15,344	0.11%
2023/08/25	4.8	35.22	0.1	35.30	35.10	4.7	16,124	0.03%
2023/08/24	2	35.28	1	35.30	35.30	1	16,441	0.01%
2023/08/23	7.1	35.45	2	35.50	35.30	5.1	16,726	0.03%
2023/08/22	2.8	35.36	3	35.40	35.40	-0.2	16,947	0.00%
2023/08/21	7.1	35.22	4.1	35.34	35.40	3	17,344	0.02%
2023/08/18	29	35.36	3	35.28	35.15	26	17,523	0.15%
2023/08/17	14.7	35.65	6	35.63	35.65	8.7	17,458	0.05%
2023/08/16	18.1	36.08	8	36.40	36.05	10.1	17,488	0.06%
2023/08/15	14	36.64	0.2	36.85	36.70	13.8	17,473	0.08%
2023/08/14	19	36.91	11	37.06	36.85	8	17,582	0.05%
2023/08/11	1.2	37.48	3	37.48	37.40	-1.8	17,637	-0.01%
2023/08/10	6.9	36.83	1	36.90	36.85	5.9	17,644	0.03%
2023/08/09	4.7	37.11	4	37.15	37.15	0.7	17,972	0.00%
2023/08/08	27.5	37.30	6	37.12	37.10	21.5	18,250	0.12%
2023/08/07	5	37.53	26	37.51	37.65	-21	18,384	-0.11%
2023/08/04	0.1	37.45	0	0.00	37.35	0.1	18,438	0.00%
2023/08/02	29	37.25	4	37.75	37.20	25	18,846	0.13%
2023/08/01	4.1	37.48	4	37.60	37.55	0.1	19,015	0.00%
2023/07/31	0.2	37.49	4.8	37.39	37.30	-4.6	19,125	-0.02%
2023/07/28	5.4	37.21	0	0.00	37.35	5.4	19,175	0.03%
2023/07/27	2	37.45	0	0.00	37.35	2	19,620	0.01%
2023/07/26	30.1	37.26	13	37.35	37.25	17.1	20,584	0.08%
2023/07/25	5	37.36	6	37.14	37.40	-1	20,798	0.00%
2023/07/24	14.3	36.47	2	36.15	36.50	12.3	20,874	0.06%
2023/07/21	35.7	36.39	0	0.00	36.10	35.7	21,180	0.17%
2023/07/20	8.2	36.60	1	36.60	36.55	7.2	21,667	0.03%
2023/07/19	21.2	36.63	2	36.68	36.60	19.2	22,718	0.08%
2023/07/18	9.1	36.60	5.7	36.74	37.10	3.4	23,504	0.01%
2023/07/17	14	36.76	0	0.00	36.75	14	23,411	0.06%
2023/07/14	10	36.90	8.5	36.96	37.00	1.5	23,348	0.01%
2023/07/13	5	36.81	9	36.89	36.80	-4	23,366	-0.02%
2023/07/12	4.8	36.60	0.2	36.70	36.60	4.5	23,564	0.02%
2023/07/11	36.9	36.73	63	36.85	36.55	-26.1	23,517	-0.11%
2023/07/10	71.2	37.08	7	37.04	36.85	64.2	23,394	0.27%
2023/07/07	24.1	37.06	21	37.25	37.30	3.1	23,264	0.01%
2023/07/06	20.2	37.35	0	0.00	37.25	20.2	23,393	0.09%
2023/07/05	12.4	38.01	11.3	38.11	37.80	1.2	23,091	0.01%
2023/07/04	5.3	38.18	19.9	38.17	38.05	-14.7	22,913	-0.06%
2023/07/03	2.2	38.18	8	38.24	38.25	-5.8	22,864	-0.03%
2023/06/30	2	38.13	0	0.00	38.05	2	22,907	0.01%
2023/06/29	1.4	38.09	0	0.00	38.05	1.4	22,932	0.01%
2023/06/28	14.2	38.07	4.2	38.20	38.05	10	22,980	0.04%
2023/06/27	14	38.56	0	0.00	38.45	14	23,114	0.06%
2023/06/26	5	38.78	0	0.00	38.80	5	23,371	0.02%
2023/06/21	3.4	38.43	5	38.40	38.70	-1.6	23,378	-0.01%
2023/06/20	3	38.52	0	0.00	38.55	3	23,375	0.01%
2023/06/19	6.9	38.68	2	38.70	38.70	4.9	23,493	0.02%
2023/06/16	1.2	38.73	2	39.10	38.70	-0.8	23,472	0.00%
2023/06/15	0.4	38.50	8	38.30	38.35	-7.6	23,007	-0.03%
2023/06/14	0	0.00	0.1	38.35	38.35	-0.1	23,330	0.00%
2023/06/13	11.4	38.18	26	38.17	38.25	-14.6	23,466	-0.06%
2023/06/12	9.2	38.46	29	38.35	38.25	-19.8	23,491	-0.08%
2023/06/09	6	38.39	2	38.40	38.45	4	23,511	0.02%
2023/06/08	3	38.58	5	38.65	38.50	-2	23,676	-0.01%
2023/06/07	8.1	38.84	33.5	38.80	38.80	-25.5	23,851	-0.11%
2023/06/06	3.2	38.86	20	38.76	38.80	-16.8	24,048	-0.07%
2023/06/05	17.2	38.94	26.5	39.03	38.85	-9.3	24,210	-0.04%
2023/06/02	31	38.00	22	38.44	38.55	9	24,023	0.04%
2023/06/01	15	37.86	4	37.75	37.75	11	23,598	0.05%
2023/05/31	11.1	38.05	1	38.10	37.90	10.1	23,504	0.04%
2023/05/30	1	38.00	10	38.06	38.30	-9	22,887	-0.04%
2023/05/29	22.1	37.94	2	38.15	38.15	20.1	23,178	0.09%
2023/05/26	19.1	37.73	3	37.92	38.00	16.1	23,692	0.07%
2023/05/25	12	37.58	1.6	37.98	38.05	10.4	24,133	0.04%
2023/05/24	12.1	37.59	14	37.56	37.85	-1.9	23,953	-0.01%
2023/05/23	26.2	37.99	2	37.95	37.90	24.2	23,751	0.10%
2023/05/22	147.3	38.28	2	38.15	38.25	145.3	23,649	0.61%	大買/鉅額交易
2023/05/19	1	37.75	7	37.81	37.85	-6	23,556	-0.03%
2023/05/18	5	37.81	3	37.75	37.85	2	23,437	0.01%
2023/05/17	34	37.79	5.2	38.02	37.90	28.8	23,453	0.12%
2023/05/16	70	37.61	52	37.70	37.75	18	23,506	0.08%
2023/05/15	36.4	37.31	4	37.28	37.35	32.4	23,506	0.14%
2023/05/12	25.2	38.23	7	38.56	37.80	18.2	23,276	0.08%
2023/05/11	25.2	38.23	7	38.56	38.20	18.2	23,037	0.08%
2023/05/10	1.2	38.64	8	38.65	38.85	-6.8	22,849	-0.03%
2023/05/09	42.2	38.88	0	0.00	38.65	42.2	22,795	0.19%
2023/05/08	14.1	39.59	2	39.55	39.60	12.1	22,479	0.05%
2023/05/05	28.5	39.37	3	39.30	39.30	25.5	22,322	0.11%
2023/05/04	19.1	39.50	5.1	39.54	39.45	14	22,305	0.06%
2023/05/03	32.2	39.61	14.5	39.73	39.50	17.7	22,236	0.08%
2023/05/02	34.4	39.64	71.2	39.87	39.90	-36.8	22,048	-0.17%
2023/04/28	9.8	38.68	32.5	38.81	38.70	-22.7	21,538	-0.11%
2023/04/27	15	38.93	15	39.10	38.65	0	21,481	0.00%
2023/04/26	20.5	38.54	45	39.00	39.10	-24.5	21,572	-0.11%
2023/04/25	30.5	38.75	18	38.91	38.50	12.5	21,693	0.06%
2023/04/24	149.3	39.33	164.4	39.20	39.55	-15.1	21,265	-0.07%	大買/大賣/
2023/04/21	58.4	38.41	112.2	38.48	38.30	-53.8	20,241	-0.27%	大賣/
2023/04/20	13	37.40	5	37.30	37.20	8	19,358	0.04%
2023/04/19	26	37.30	2	37.20	37.10	24	19,409	0.12%
2023/04/18	29	37.52	3	37.72	37.45	26	19,425	0.13%
2023/04/17	23	38.09	36	38.20	37.95	-13	19,656	-0.07%
2023/04/14	0.1	37.55	6	37.43	37.55	-5.9	19,373	-0.03%
2023/04/13	8	37.50	1	37.50	37.55	7	19,387	0.04%
2023/04/12	21	37.45	0.4	37.60	37.45	20.6	19,333	0.11%
2023/04/11	6.7	37.08	7	37.41	37.45	-0.3	19,262	0.00%
2023/04/10	2	36.50	0	0.00	36.60	2	19,042	0.01%
2023/04/07	3.1	36.43	4	36.45	36.40	-1	19,060	0.00%
2023/04/06	1.6	36.46	27	36.44	36.45	-25.4	19,160	-0.13%
2023/03/31	1	36.45	3.4	36.46	36.40	-2.4	19,407	-0.01%
2023/03/30	8.2	36.17	0	0.00	36.20	8.2	20,415	0.04%
2023/03/29	5.7	36.27	10.1	36.20	36.35	-4.4	21,328	-0.02%
2023/03/28	15.7	36.28	59	36.15	36.20	-43.3	22,230	-0.19%
2023/03/27	24.1	36.80	87.3	36.77	36.65	-63.2	23,097	-0.27%
2023/03/24	8.3	37.56	3	37.45	37.60	5.3	23,872	0.02%
2023/03/23	14.5	37.35	6.1	37.32	37.35	8.4	23,875	0.04%
2023/03/22	18	37.29	8.4	37.20	37.20	9.6	23,957	0.04%
2023/03/21	4	37.08	4	37.13	37.05	0	24,027	0.00%
2023/03/20	5.5	36.79	5	36.97	36.90	0.5	24,042	0.00%
2023/03/17	5	36.48	3.2	36.69	36.40	1.9	24,199	0.01%
2023/03/16	17.7	36.62	5	36.45	36.35	12.7	23,908	0.05%
2023/03/15	6.2	37.15	4	37.08	37.10	2.2	23,942	0.01%
2023/03/14	14.2	36.90	0	0.00	36.75	14.2	24,037	0.06%
2023/03/13	13.4	36.51	1	36.80	36.75	12.4	24,266	0.05%
2023/03/10	41.3	36.71	7	36.74	36.70	34.3	24,281	0.14%
2023/03/09	26.3	37.35	2.3	37.31	37.20	24	24,506	0.10%
2023/03/08	12	37.60	2	37.73	37.75	10	24,873	0.04%
2023/03/07	8.1	37.97	1.1	37.96	37.95	7	24,885	0.03%
2023/03/06	2.3	38.05	1.2	38.01	37.95	1.1	25,216	0.00%
2023/03/03	5.3	37.79	3.1	37.72	37.75	2.2	25,487	0.01%
2023/03/02	43.1	37.63	25.1	37.74	37.90	18	25,669	0.07%
2023/03/01	89.2	37.92	40.5	38.19	37.80	48.7	25,706	0.19%
2023/02/24	27.6	39.16	7.3	39.29	39.15	20.4	25,338	0.08%
2023/02/23	202.4	39.15	68.9	39.35	39.50	133.5	24,816	0.54%	大買/鉅額交易
2023/02/22	7.7	38.05	10.1	37.97	38.05	-2.4	25,159	-0.01%
2023/02/21	0.5	38.31	6	38.36	38.35	-5.5	26,058	-0.02%
2023/02/20	10	38.11	5	38.11	38.25	5	26,714	0.02%
2023/02/17	6.5	37.55	18	37.68	38.00	-11.5	27,226	-0.04%
2023/02/16	2	37.45	11	37.70	37.50	-9	27,958	-0.03%
2023/02/15	14.5	37.52	3.2	37.72	37.55	11.3	28,051	0.04%
2023/02/14	15.7	37.52	9	37.44	37.25	6.7	27,991	0.02%
2023/02/13	127	36.90	6.7	37.05	37.00	120.3	27,957	0.43%	大買/鉅額交易
2023/02/10	4.5	36.65	16	36.90	36.85	-11.5	28,096	-0.04%
2023/02/09	4.6	36.65	62	36.65	36.60	-57.4	28,114	-0.20%
2023/02/08	6.4	36.63	4	36.65	36.75	2.4	28,188	0.01%
2023/02/07	2.1	36.55	6	36.61	36.65	-4	28,269	-0.01%
2023/02/06	119.7	36.06	1	36.20	36.15	118.7	28,252	0.42%	大買/鉅額交易
2023/02/03	10	36.45	1	36.55	36.45	9	28,142	0.03%
2023/02/02	56.4	36.61	50	36.75	36.80	6.4	28,165	0.02%
2023/02/01	50.9	36.57	3	36.63	36.75	47.9	28,193	0.17%
2023/01/31	12.2	36.55	7	36.34	36.25	5.2	28,263	0.02%
2023/01/30	3.9	36.68	39.5	36.87	36.95	-35.6	28,195	-0.13%
2023/01/17	19.6	36.03	5	36.14	36.00	14.6	28,181	0.05%
2023/01/16	16.4	36.50	14.4	36.39	36.50	2.1	28,175	0.01%
2023/01/13	43.5	35.95	66.7	36.06	36.15	-23.2	27,855	-0.08%
2023/01/12	14.1	35.35	20.1	35.00	35.40	-6	27,913	-0.02%
2023/01/11	6.1	34.62	5	34.70	34.70	1.1	28,119	0.00%
2023/01/10	5.7	34.52	18	34.56	34.60	-12.3	28,426	-0.04%
2023/01/09	2	34.45	8	34.46	34.60	-6	28,943	-0.02%
2023/01/06	7.1	34.35	5	34.26	34.25	2.1	29,213	0.01%
2023/01/05	10.2	34.41	21.1	34.41	34.45	-10.9	29,670	-0.04%
2023/01/04	4.1	33.54	0	0.00	33.50	4.1	29,498	0.01%
2023/01/03	8	33.44	0	0.00	33.50	8	29,714	0.03%
2022/12/30	1	33.75	0	0.00	33.65	1	29,735	0.00%
2022/12/29	10	33.80	7	33.71	33.70	3	29,889	0.01%
2022/12/28	0	0.00	4	34.06	34.30	-4	30,140	-0.01%
2022/12/27	1.5	34.42	14.8	34.39	34.30	-13.3	30,373	-0.04%
2022/12/26	12	34.37	10	34.32	34.40	2	30,533	0.01%
2022/12/23	29.2	34.31	6	34.34	34.05	23.2	31,062	0.07%
2022/12/22	9.1	34.64	48.2	34.46	34.45	-39.1	31,982	-0.12%
2022/12/21	8	33.80	10	34.01	34.05	-2	31,325	-0.01%
2022/12/20	7.4	33.83	4	33.83	33.70	3.4	30,705	0.01%
2022/12/19	15.5	33.91	0	0.00	33.85	15.5	30,251	0.05%
2022/12/16	14	33.18	8	34.30	34.60	6	29,428	0.02%
2022/12/15	3	33.40	5	33.57	33.55	-2	28,860	-0.01%
2022/12/14	30	33.50	0	0.00	33.50	30	29,170	0.10%
2022/12/13	1	33.95	4.1	34.02	33.70	-3.1	29,231	-0.01%
2022/12/12	2.1	33.70	8	33.68	33.85	-5.9	29,198	-0.02%
2022/12/09	1	33.70	29	33.67	33.70	-28	29,684	-0.09%
2022/12/08	5	33.23	10	33.21	33.20	-5	29,675	-0.02%
2022/12/07	9	33.35	24	33.26	33.35	-15	29,677	-0.05%
2022/12/06	11.8	33.45	0	0.00	33.30	11.8	29,698	0.04%
2022/12/05	15	33.45	26.2	33.44	33.70	-11.2	29,562	-0.04%
2022/12/02	22	33.68	4	33.70	33.65	18	29,249	0.06%
2022/12/01	23	34.10	7.1	34.08	34.05	15.9	29,193	0.05%
2022/11/30	9	33.65	0	0.00	33.90	9	29,003	0.03%
2022/11/29	5	33.16	10	33.31	33.55	-5	28,619	-0.02%
2022/11/28	45.2	33.03	8.1	33.00	33.00	37.1	28,640	0.13%
2022/11/25	4	33.40	1	33.50	33.55	3	28,428	0.01%
2022/11/24	70	32.90	4	32.99	33.20	66	28,273	0.23%
2022/11/23	8.1	32.77	5.4	32.76	32.70	2.6	28,055	0.01%
2022/11/22	19	32.62	3	32.58	32.65	16	27,954	0.06%
2022/11/21	9.1	32.88	12	32.91	32.85	-3	27,730	-0.01%
2022/11/18	21.6	33.54	6	33.63	33.30	15.6	27,498	0.06%
2022/11/17	107.4	34.29	24	34.18	34.25	83.4	26,542	0.31%	大買/
2022/11/16	21.5	33.12	2.4	32.97	32.90	19.1	25,556	0.07%
2022/11/15	60.7	33.48	1	33.15	33.85	59.7	24,950	0.24%
2022/11/14	16	33.42	28.7	33.38	34.15	-12.7	24,375	-0.05%
2022/11/11	1.3	32.03	9	32.18	32.15	-7.7	23,576	-0.03%
2022/11/10	3.8	31.88	8	32.01	31.70	-4.2	23,483	-0.02%
2022/11/09	10	31.91	3.5	31.91	31.90	6.5	23,444	0.03%
2022/11/08	13.5	31.46	5	31.62	31.65	8.5	23,282	0.04%
2022/11/07	0.1	30.70	17	30.79	31.00	-16.9	23,106	-0.07%
2022/11/04	19	30.30	0	0.00	30.45	19	23,191	0.08%
2022/11/03	6.9	30.28	0	0.00	30.30	6.9	23,144	0.03%
2022/11/02	10.3	30.75	1.1	30.71	30.75	9.2	23,105	0.04%
2022/11/01	2	30.32	0	0.00	30.65	2	23,119	0.01%
2022/10/31	8	30.39	3	30.45	30.25	5	23,108	0.02%
2022/10/28	8.5	30.63	5	30.54	30.50	3.5	23,119	0.02%
2022/10/27	4	31.08	2	31.03	30.85	2	23,111	0.01%
2022/10/26	0.1	30.40	14.2	30.40	30.30	-14.1	23,119	-0.06%
2022/10/25	56.9	30.01	5	29.95	29.90	51.9	23,077	0.22%
2022/10/24	16.7	30.94	8	30.97	30.60	8.7	22,682	0.04%
2022/10/21	4	31.14	1	31.25	31.00	3	22,562	0.01%
2022/10/20	21.4	30.88	7	31.09	30.90	14.4	22,518	0.06%
2022/10/19	6	31.81	3.2	31.83	31.60	2.8	22,012	0.01%
2022/10/18	18.6	31.47	0	0.00	31.45	18.6	21,608	0.09%
2022/10/17	24.9	31.63	20	31.60	31.70	4.9	21,593	0.02%
2022/10/14	17.1	32.53	0	0.00	32.40	17.1	21,633	0.08%
2022/10/13	31.4	32.97	2	32.70	32.65	29.4	21,544	0.14%
2022/10/12	11.4	33.80	6.4	33.84	33.75	5	21,287	0.02%
2022/10/11	14.4	33.81	6.9	33.86	33.80	7.5	21,345	0.04%
2022/10/07	3	34.25	0	0.00	34.25	3	21,291	0.01%
2022/10/06	2.1	34.33	5	34.35	34.30	-2.9	21,266	-0.01%
2022/10/05	17.1	34.25	8	34.34	34.15	9.1	21,277	0.04%
2022/10/04	20.1	33.68	9	33.82	33.85	11.1	21,025	0.05%
2022/10/03	15	33.76	3	33.75	33.65	12	20,773	0.06%
2022/09/30	24.4	33.73	0	0.00	33.80	24.4	20,658	0.12%
2022/09/29	52.5	34.15	34	34.16	34.15	18.5	20,144	0.09%
2022/09/28	34.4	35.13	10	35.13	34.90	24.4	19,056	0.13%
2022/09/27	23.9	35.76	4.5	35.92	35.80	19.4	18,789	0.10%
2022/09/26	35	36.09	12.2	36.13	35.85	22.8	18,599	0.12%
2022/09/23	46.6	37.06	0	0.00	37.00	46.6	18,381	0.25%
2022/09/22	30.6	37.43	0	0.00	37.55	30.6	18,250	0.17%
2022/09/21	11.8	38.15	7.1	38.30	38.10	4.7	17,880	0.03%
2022/09/20	9.5	38.61	0	0.00	38.55	9.5	17,513	0.05%
2022/09/19	4.1	38.81	5	38.90	38.80	-0.9	17,397	-0.01%
2022/09/16	43.2	38.85	0	0.00	38.60	43.2	17,332	0.25%
2022/09/15	5.4	39.51	2	39.53	39.55	3.4	16,939	0.02%
2022/09/14	3.1	39.73	5	39.78	39.65	-1.9	16,875	-0.01%
2022/09/13	3.4	39.81	3.1	39.93	39.90	0.3	16,925	0.00%
2022/09/12	3.5	39.75	0.2	39.85	39.80	3.3	16,977	0.02%
2022/09/08	2.1	39.73	5	39.85	39.85	-2.9	17,321	-0.02%
2022/09/07	0.3	39.70	1.2	39.82	39.70	-0.9	17,462	-0.01%
2022/09/06	3.1	39.79	19.1	39.62	39.85	-16	17,501	-0.09%
2022/09/05	0.6	39.08	32.3	38.99	39.10	-31.7	17,483	-0.18%
2022/09/02	8.5	38.53	25.6	38.55	38.50	-17.1	17,570	-0.10%
2022/09/01	23.2	38.96	32	38.98	38.90	-8.8	17,325	-0.05%
2022/08/31	2	39.25	7.8	39.23	39.30	-5.8	17,158	-0.03%
2022/08/30	2.8	39.32	2.1	39.21	39.25	0.7	17,048	0.00%
2022/08/29	11	39.15	17.1	39.17	39.35	-6.1	17,169	-0.04%
2022/08/26	4.6	39.53	0	0.00	39.65	4.6	17,183	0.03%
2022/08/25	13	39.30	4.3	39.42	39.55	8.7	17,263	0.05%
2022/08/24	5	39.25	0.9	39.28	39.25	4.1	17,398	0.02%
2022/08/23	7.1	39.19	1.1	39.36	39.35	6	17,816	0.03%
2022/08/22	3.7	39.16	14.5	39.48	39.65	-10.8	17,936	-0.06%
2022/08/19	4	39.46	4	39.49	39.45	0	18,065	0.00%
2022/08/18	6	39.64	1	39.60	39.80	5	18,153	0.03%
2022/08/17	5.2	39.33	2	39.48	40.00	3.2	18,215	0.02%
2022/08/16	1.1	39.31	1	39.35	39.35	0.1	18,244	0.00%
2022/08/15	3	39.18	1	39.35	39.30	2	18,314	0.01%
2022/08/12	1	39.15	4	39.23	39.30	-3	18,719	-0.02%
2022/08/11	6.1	38.99	9	38.88	39.35	-2.9	18,846	-0.02%
2022/08/10	8.1	38.51	0	0.00	38.75	8.1	18,945	0.04%
2022/08/09	9.1	38.51	0	0.00	38.75	9.1	19,108	0.05%
2022/08/08	4.1	38.76	0	0.00	38.70	4.1	19,258	0.02%
2022/08/05	2	38.88	1	38.90	38.85	1	19,436	0.01%
2022/08/04	8.4	38.90	4	38.81	38.75	4.4	19,943	0.02%
2022/08/03	4	38.98	1	39.00	39.10	3	20,186	0.01%
2022/08/02	5	39.07	1	39.10	39.15	4	20,245	0.02%
2022/08/01	4	39.48	3	39.08	39.50	1	20,243	0.00%
2022/07/29	7	38.48	1.1	38.59	38.75	5.9	20,205	0.03%
2022/07/28	4	38.05	51	38.00	38.20	-47	20,134	-0.23%
2022/07/27	9	37.80	2	37.80	37.85	7	20,075	0.03%
2022/07/26	0.2	37.97	0	0.00	37.80	0.2	20,246	0.00%
2022/07/25	13.8	37.74	0	0.00	37.85	13.8	20,320	0.07%
2022/07/22	49.5	37.69	0	0.00	37.70	49.5	20,389	0.24%
2022/07/21	31.8	37.95	4	38.00	38.05	27.8	20,196	0.14%
2022/07/20	14.1	41.58	6	41.72	41.60	8.1	19,656	0.04%
2022/07/19	31	41.26	4	41.34	41.65	27	19,510	0.14%
2022/07/18	16	40.10	2	40.13	40.70	14	19,267	0.07%
2022/07/15	34	40.68	2	40.83	40.50	32	19,169	0.17%
2022/07/14	2	41.73	5	41.74	41.70	-3	19,107	-0.02%
2022/07/13	7	41.66	11.1	41.88	41.80	-4.1	19,230	-0.02%
2022/07/12	2	40.85	3.3	40.96	41.00	-1.3	19,337	-0.01%
2022/07/11	14.2	41.03	5	41.12	41.10	9.2	19,484	0.05%
2022/07/08	1.1	40.53	1.2	40.83	40.80	-0.1	19,573	0.00%
2022/07/07	5.2	40.46	6	40.73	40.90	-0.8	19,674	0.00%
2022/07/06	7	40.19	15	40.28	40.00	-8	20,055	-0.04%
2022/07/05	1	40.50	6	40.50	40.75	-5	19,967	-0.03%
2022/07/04	15	40.20	12	40.06	40.00	3	19,809	0.02%
2022/07/01	4.1	40.46	20	40.22	40.35	-15.9	19,681	-0.08%
2022/06/30	5	39.44	0	0.00	39.50	5	19,421	0.03%
2022/06/29	0	39.75	0	0.00	39.55	0	19,227	0.00%
2022/06/28	5	39.79	0	0.00	39.60	5	19,218	0.03%
2022/06/27	1	39.81	1.2	39.85	39.80	-0.2	19,203	0.00%
2022/06/24	3.1	39.47	1	39.50	39.50	2.1	19,070	0.01%
2022/06/23	1	39.00	0.2	39.15	39.00	0.8	18,963	0.00%
2022/06/22	2.1	39.65	20.6	39.60	39.50	-18.5	18,809	-0.10%
2022/06/21	5.5	39.27	2	39.10	39.45	3.5	18,775	0.02%
2022/06/20	20.3	39.07	30	39.06	38.85	-9.7	18,695	-0.05%
2022/06/17	22.2	39.66	0	0.00	39.60	22.2	18,440	0.12%
2022/06/16	38.7	40.23	1	40.70	40.00	37.7	18,279	0.21%
2022/06/15	7.1	40.12	0.1	40.20	40.05	7	18,452	0.04%
2022/06/14	24.5	40.14	1.2	40.12	40.10	23.3	18,363	0.13%
2022/06/13	26.3	40.77	0	0.00	40.80	26.3	18,122	0.15%
2022/06/10	4.1	41.43	0	0.00	41.40	4.1	17,840	0.02%
2022/06/09	1	41.60	0	0.00	41.55	1	17,831	0.01%
2022/06/08	4.2	41.72	1	41.75	41.75	3.2	17,785	0.02%
2022/06/07	62	41.40	3	41.35	41.35	59	17,736	0.33%
2022/06/06	5	41.56	0	0.00	41.55	5	17,502	0.03%
2022/06/02	6.3	41.78	2.1	41.76	41.70	4.2	17,511	0.02%
2022/06/01	8.7	42.25	0.1	42.30	42.10	8.6	17,534	0.05%
2022/05/31	5	42.61	30	42.75	42.60	-25	17,391	-0.14%
2022/05/30	9	42.89	13	42.60	42.80	-4	16,918	-0.02%
2022/05/27	5.1	42.14	22	42.19	42.20	-17	16,696	-0.10%
2022/05/26	7	41.98	2	42.30	41.70	5	16,596	0.03%
2022/05/25	5	41.71	10	41.66	41.65	-5	16,538	-0.03%
2022/05/24	8.5	41.28	0	0.00	41.20	8.5	16,462	0.05%
2022/05/23	36	41.23	27.4	41.21	41.20	8.6	16,294	0.05%
2022/05/20	5.2	41.70	5	41.66	41.15	0.2	16,186	0.00%
2022/05/19	2.1	41.16	3	41.15	41.10	-0.9	15,717	-0.01%
2022/05/18	12.6	41.33	0	0.00	41.60	12.6	15,532	0.08%
2022/05/17	4	41.49	0	0.00	41.50	4	15,250	0.03%
2022/05/16	6.1	41.29	20	41.18	41.25	-13.9	15,019	-0.09%
2022/05/13	17.2	41.42	13	41.48	41.60	4.2	14,715	0.03%
2022/05/12	75.1	41.18	10	40.91	40.80	65.1	14,482	0.45%
2022/05/11	45.9	42.64	4	42.75	42.65	41.9	13,898	0.30%
2022/05/10	18.1	43.84	2	43.93	43.85	16.1	13,469	0.12%
2022/05/09	43.8	44.43	0	0.00	44.25	43.8	13,279	0.33%
2022/05/06	22	45.17	0	0.00	45.10	22	13,113	0.17%
2022/05/05	8.3	45.61	1	45.65	45.60	7.3	13,152	0.06%
2022/05/04	6	45.30	0	0.00	45.50	6	13,127	0.05%
2022/05/03	34.2	45.40	0	0.00	45.35	34.2	13,228	0.26%
2022/04/29	32	46.08	0	0.00	45.90	32	12,942	0.25%
2022/04/28	27.9	45.85	2	45.90	46.10	25.9	12,785	0.20%
2022/04/27	63.7	45.84	8	45.81	45.80	55.7	12,580	0.44%
2022/04/26	30.2	46.17	3	46.40	46.20	27.2	12,312	0.22%
2022/04/25	47.1	46.11	1	46.15	46.10	46.1	12,241	0.38%
2022/04/22	33.1	46.51	1	46.65	46.55	32.1	12,099	0.27%
2022/04/21	36.2	46.69	0	0.00	46.80	36.2	12,074	0.30%
2022/04/20	6.1	46.49	0	0.00	46.60	6.1	12,063	0.05%
2022/04/19	8.8	46.40	2	46.25	46.35	6.8	11,970	0.06%
2022/04/18	22	46.57	0	0.00	46.50	22	11,843	0.19%
2022/04/15	32.4	47.18	0	0.00	47.10	32.4	11,628	0.28%
2022/04/14	22.5	47.85	6	47.81	47.70	16.5	11,442	0.14%
2022/04/13	12.1	48.06	17	48.00	48.00	-4.9	11,348	-0.04%
2022/04/12	34.1	48.21	4	47.93	48.00	30.1	11,175	0.27%
2022/04/11	4.2	49.32	4	49.60	49.45	0.2	10,764	0.00%
2022/04/08	1	49.55	8	49.50	49.80	-7	10,837	-0.06%
2022/04/07	6.3	49.94	12	49.77	49.55	-5.7	10,806	-0.05%
2022/04/06	1	49.75	1.9	49.93	50.20	-0.9	10,709	-0.01%
2022/04/01	2	49.70	1	49.85	49.75	1	10,657	0.01%
2022/03/31	1	49.90	1.1	50.10	49.90	-0.1	10,588	0.00%
2022/03/30	2	49.85	12	49.83	49.85	-10	10,436	-0.10%
2022/03/29	1	49.55	7	49.87	49.80	-6	10,432	-0.06%
2022/03/28	2	49.43	1	49.25	49.70	1	10,389	0.01%
2022/03/25	2.1	49.70	6	49.69	49.70	-3.9	10,342	-0.04%
2022/03/24	6	49.91	31.5	49.90	49.95	-25.5	10,385	-0.25%
2022/03/23	4	49.50	2	49.55	49.65	2	10,460	0.02%
2022/03/22	5	49.39	25	49.41	49.70	-20	10,377	-0.19%
2022/03/21	4	49.76	19.5	49.52	49.75	-15.5	10,380	-0.15%
2022/03/18	2	48.40	10	48.48	48.95	-8	10,135	-0.08%
2022/03/17	18	48.05	1	48.10	48.00	17	9,745	0.17%
2022/03/16	6	47.72	5	47.70	47.85	1	9,630	0.01%
2022/03/15	4	47.80	8.2	47.71	47.95	-4.2	9,597	-0.04%
2022/03/14	2.1	47.50	1	47.60	47.55	1.1	9,592	0.01%
2022/03/11	4.1	47.49	1	47.50	47.45	3.1	9,676	0.03%
2022/03/10	2	47.35	3	47.43	47.60	-1	9,818	-0.01%
2022/03/09	0.5	47.20	1	47.35	47.25	-0.5	9,901	-0.01%
2022/03/08	5.1	46.94	23	47.00	46.95	-17.9	10,051	-0.18%
2022/03/07	29.1	47.03	3	47.13	47.10	26.1	10,059	0.26%
2022/03/04	8	47.61	0	0.00	47.65	8	10,340	0.08%
2022/03/03	4	47.94	5	48.03	48.05	-1	10,465	-0.01%
2022/03/02	1	47.70	4	47.75	48.00	-3	10,752	-0.03%
2022/03/01	0	0.00	57	47.83	47.80	-57	10,862	-0.52%
2022/02/25	3	47.03	1	47.05	47.35	2	10,955	0.02%
2022/02/24	42	47.27	2	47.15	47.30	40	10,884	0.37%
2022/02/23	8.5	47.67	6	47.67	47.65	2.5	10,872	0.02%
2022/02/22	15	47.23	13.5	47.46	47.70	1.5	10,974	0.01%
2022/02/21	0.3	47.50	0	0.00	47.60	0.3	10,977	0.00%
2022/02/18	4	47.24	2	47.38	47.45	2	11,056	0.02%
2022/02/17	12	47.42	0	0.00	47.45	12	11,143	0.11%
2022/02/16	8	47.00	0	0.00	47.00	8	11,199	0.07%
2022/02/15	6	47.00	16	47.03	47.00	-10	11,255	-0.09%
2022/02/14	9	47.00	0	0.00	47.15	9	11,341	0.08%
2022/02/11	4.6	47.32	0	0.00	47.55	4.6	11,337	0.04%
2022/02/10	3	47.10	0	0.00	47.55	3	11,361	0.03%
2022/02/09	14	47.00	1.6	47.05	47.30	12.4	11,433	0.11%
2022/02/08	15.1	47.05	1	46.95	46.95	14.1	11,535	0.12%
2022/02/07	20	46.38	0.2	46.65	47.10	19.8	11,491	0.17%
2022/01/26	5	46.84	20	46.90	46.85	-15	11,314	-0.13%
2022/01/25	13.3	46.68	2	46.73	46.80	11.3	11,349	0.10%
2022/01/24	0	0.00	2	47.20	47.15	-2	11,222	-0.02%
2022/01/21	5.9	47.24	0	0.00	47.40	5.9	11,339	0.05%
2022/01/20	0	0.00	0.1	47.60	47.50	-0.1	11,291	0.00%
2022/01/19	1	47.65	0	0.00	47.60	1	11,341	0.01%
2022/01/18	3	47.50	0	0.00	47.75	3	11,490	0.03%
2022/01/17	2	47.50	7	47.56	47.60	-5	11,598	-0.04%
2022/01/14	1	47.50	1	47.55	47.60	0	11,605	0.00%
2022/01/13	7.1	47.59	0	0.00	47.95	7.1	11,826	0.06%
2022/01/12	6	47.27	1.9	47.33	47.50	4.1	12,070	0.03%
2022/01/11	26.1	47.12	15	47.20	47.50	11.1	12,310	0.09%
2022/01/10	4.2	47.04	3	47.05	47.30	1.2	12,274	0.01%
2022/01/07	5.5	47.29	0	0.00	47.45	5.5	12,237	0.04%
2022/01/06	1.1	47.22	3	47.45	47.60	-1.9	12,219	-0.02%
2022/01/05	7.5	47.17	0	0.00	47.15	7.5	12,240	0.06%
2022/01/04	8.6	47.21	2	47.15	47.30	6.6	12,299	0.05%
2022/01/03	6.4	47.66	6	47.93	47.45	0.4	12,196	0.00%
2021/12/30	0	0.00	5.1	48.14	48.00	-5.1	12,155	-0.04%
2021/12/29	0.5	48.15	0	0.00	48.15	0.5	12,270	0.00%
2021/12/28	3	48.00	12	48.07	48.15	-9	12,350	-0.07%
2021/12/27	4.5	48.01	0	0.00	48.10	4.5	12,448	0.04%
2021/12/24	6	47.82	0	0.00	47.90	6	12,692	0.05%
2021/12/23	4	47.59	0.2	47.60	47.70	3.8	12,853	0.03%
2021/12/22	2	47.30	1	47.25	47.40	1	12,914	0.01%
2021/12/21	19	47.21	2	47.15	47.25	17	13,062	0.13%
2021/12/20	5.3	47.18	11	47.25	47.40	-5.8	13,199	-0.04%
2021/12/17	0	0.00	0.5	47.50	47.45	-0.5	13,236	0.00%
2021/12/16	16	46.90	2	46.90	46.90	14	13,161	0.11%
2021/12/15	16	47.10	0	0.00	46.95	16	13,398	0.12%
2021/12/14	3	47.02	1	47.00	47.00	2	13,527	0.01%
2021/12/13	4.5	47.17	1	47.15	47.10	3.5	13,762	0.03%
2021/12/10	1	47.30	0	0.00	47.30	1	14,011	0.01%
2021/12/09	10.3	47.53	2	47.35	47.40	8.3	14,718	0.06%
2021/12/08	7	47.59	2	47.65	47.70	5	15,007	0.03%
2021/12/07	5.8	47.10	0	0.00	47.55	5.8	15,100	0.04%
2021/12/06	3.1	47.04	2	47.13	47.30	1.1	15,059	0.01%
2021/12/03	8	46.53	0	46.65	46.40	8	15,012	0.05%
2021/12/02	8.5	46.40	2	46.40	46.30	6.5	14,910	0.04%
2021/12/01	8	46.58	3	46.70	46.60	5	14,885	0.03%
2021/11/30	70.3	46.78	2	47.03	46.00	68.3	14,816	0.46%
2021/11/29	3.2	46.35	37	46.39	46.50	-33.8	14,386	-0.23%
2021/11/26	43.8	46.60	50	46.50	46.50	-6.3	14,324	-0.04%
2021/11/25	54	47.14	7	47.15	47.15	47	14,217	0.33%
2021/11/24	17.6	47.46	3	47.47	47.45	14.6	14,124	0.10%
2021/11/23	7.1	47.79	7.3	47.76	47.80	-0.2	13,953	0.00%
2021/11/22	9.5	47.93	0	0.00	47.90	9.5	13,999	0.07%
2021/11/19	5.3	48.12	2	48.08	48.30	3.3	13,936	0.02%
2021/11/18	13	48.31	3	48.30	48.30	10	13,882	0.07%
2021/11/17	32	48.35	2	48.45	48.55	30	13,875	0.22%
2021/11/16	13	48.43	2	48.43	48.65	11	13,977	0.08%
2021/11/15	20.9	48.41	4	48.45	48.60	16.9	14,174	0.12%
2021/11/12	8	48.53	0	0.00	48.70	8	14,358	0.06%
2021/11/11	8	48.74	1.2	48.73	48.80	6.8	14,578	0.05%
2021/11/10	1.3	48.53	1	48.45	48.70	0.3	14,843	0.00%
2021/11/09	5.3	48.58	10	48.55	48.80	-4.7	15,088	-0.03%
2021/11/08	53	48.93	10	48.78	48.95	43	16,197	0.27%
2021/11/05	18	47.93	6	47.90	48.15	12	16,989	0.07%
2021/11/04	12	48.08	1.2	48.10	48.10	10.8	17,324	0.06%
2021/11/03	9.3	48.10	2	48.13	48.15	7.3	17,764	0.04%
2021/11/02	4	48.30	2	48.53	48.15	2	18,197	0.01%
2021/11/01	15	48.18	13	48.20	48.25	2	18,674	0.01%
2021/10/29	40	48.30	40	48.20	48.25	0	18,923	0.00%
2021/10/28	8	48.53	2	48.60	48.50	6	19,472	0.03%
2021/10/27	6.1	48.40	0	0.00	48.35	6.1	19,594	0.03%
2021/10/26	17	48.78	1	48.66	48.45	16	19,646	0.08%
2021/10/25	66.2	48.29	1	48.20	48.25	65.2	19,726	0.33%
2021/10/22	3.1	48.87	2	48.90	48.80	1.1	20,089	0.01%
2021/10/21	19	48.46	4.7	48.57	48.75	14.3	20,240	0.07%
2021/10/20	39.3	48.50	17	48.35	48.35	22.3	20,272	0.11%
2021/10/19	36.4	49.27	5	49.10	49.10	31.4	20,369	0.15%
2021/10/18	17.1	49.88	0	0.00	49.80	17.1	20,223	0.08%
2021/10/15	5	49.92	1	50.10	50.10	4	20,486	0.02%
2021/10/14	9	50.01	1	49.90	49.90	8	20,492	0.04%
2021/10/13	1	50.30	1	50.40	50.50	0	20,515	0.00%
2021/10/12	1	50.30	3	50.12	50.20	-2	20,491	-0.01%
2021/10/08	1	50.30	0	0.00	50.40	1	20,467	0.00%
2021/10/06	14	49.91	0	0.00	49.90	14	20,940	0.07%
2021/10/05	10	49.92	7	49.90	50.30	3	21,193	0.01%
2021/10/04	9	50.03	1	50.40	50.00	8	21,654	0.04%
2021/10/01	31.5	50.06	8.5	50.16	50.20	23	22,316	0.10%
2021/09/30	0	0.00	1	51.00	51.00	-1	22,380	0.00%
2021/09/29	8	50.63	0	0.00	50.60	8	22,519	0.04%
2021/09/28	7	50.94	5	51.10	51.00	2	22,713	0.01%
2021/09/27	1.7	51.08	0	0.00	51.10	1.7	22,761	0.01%
2021/09/24	6	51.40	1	51.40	51.30	5	22,881	0.02%
2021/09/23	4	51.20	4	51.15	51.20	0	22,886	0.00%
2021/09/22	9.7	49.95	4	50.20	50.70	5.7	22,838	0.03%
2021/09/17	10	51.14	4	51.28	50.70	6	22,742	0.03%
2021/09/16	1	51.20	8	51.39	51.70	-7	22,693	-0.03%
2021/09/15	4	51.23	9	51.19	51.20	-5	22,526	-0.02%
2021/09/14	26.7	51.31	18	51.23	51.40	8.7	22,421	0.04%
2021/09/13	6.5	49.97	20.5	49.85	50.10	-14	21,802	-0.06%
2021/09/10	1.8	48.81	0.8	49.00	49.00	1	21,700	0.00%
2021/09/09	4	48.04	3	48.00	48.20	1	21,833	0.00%
2021/09/08	6.5	48.46	1	48.85	48.55	5.5	21,908	0.03%
2021/09/07	6	48.71	12	48.88	48.75	-6	21,992	-0.03%
2021/09/06	7	48.43	1.5	48.75	48.80	5.5	22,010	0.02%
2021/09/03	2.1	48.23	0	0.00	48.50	2.1	21,935	0.01%
2021/09/02	19	47.91	0	0.00	47.90	19	21,889	0.09%
2021/09/01	12	48.00	7	47.99	48.40	5	21,952	0.02%
2021/08/31	9.1	47.40	1.7	48.03	48.45	7.5	21,850	0.03%
2021/08/30	7	47.30	2	47.45	47.60	5	21,749	0.02%
2021/08/27	1	46.90	6	47.42	47.45	-5	21,802	-0.02%
2021/08/26	10	46.96	1	46.90	46.95	9	22,042	0.04%
2021/08/25	1.1	47.06	8	47.01	47.20	-6.9	22,198	-0.03%
2021/08/24	8	46.60	0	0.00	46.75	8	22,216	0.04%
2021/08/23	7	46.82	0	0.00	46.80	7	22,436	0.03%
2021/08/20	6	46.14	3	46.05	46.15	3	22,539	0.01%
2021/08/19	31.2	46.31	5.2	46.64	46.20	26	22,907	0.11%
2021/08/18	12.3	46.74	139	46.84	47.25	-126.7	22,789	-0.56%	大賣/鉅額交易
2021/08/17	15	47.46	2	47.45	47.30	13	22,621	0.06%
2021/08/16	18	47.87	22	48.39	47.95	-4	22,465	-0.02%
2021/08/13	91.2	48.44	1.7	48.32	48.40	89.5	22,509	0.40%
2021/08/12	48.5	46.89	30	47.28	47.60	18.5	22,621	0.08%
2021/08/11	77	51.20	33.2	51.15	51.10	43.8	21,868	0.20%
2021/08/10	9	51.93	10	51.90	51.90	-1	21,421	0.00%
2021/08/09	3.7	52.28	23	52.26	52.40	-19.3	21,726	-0.09%
2021/08/06	6.1	52.77	6	52.78	52.90	0.1	21,805	0.00%
2021/08/05	16.1	53.14	18	53.21	52.70	-1.9	22,168	-0.01%
2021/08/04	4	53.88	4.1	53.83	53.80	-0.1	23,135	0.00%
2021/08/03	22	53.63	25	53.71	53.90	-3	23,671	-0.01%
2021/08/02	1	52.60	116	52.64	52.80	-115	23,444	-0.49%	大賣/鉅額交易
2021/07/30	4	52.78	3	52.67	52.60	1	23,936	0.00%
2021/07/29	2.7	52.31	82	52.40	52.90	-79.3	24,450	-0.32%
2021/07/28	36.2	52.16	11	52.65	52.40	25.2	24,837	0.10%
2021/07/27	11.3	52.75	501	52.90	53.00	-489.7	25,536	-1.92%	大賣/鉅額交易
2021/07/26	6.6	53.31	21	53.22	53.20	-14.5	26,205	-0.06%
2021/07/23	5	52.68	83.1	52.98	53.00	-78.1	26,532	-0.29%
2021/07/22	5	52.06	2	52.05	52.10	3	26,663	0.01%
2021/07/21	33.4	51.92	36	52.24	51.80	-2.6	27,077	-0.01%
2021/07/20	4	51.63	2	51.60	51.70	2	27,984	0.01%
2021/07/19	2	51.40	5	51.82	52.00	-3	29,485	-0.01%
2021/07/16	14.1	51.52	2	51.40	51.50	12.1	32,699	0.04%
2021/07/15	18	51.66	0	0.00	51.60	18	34,817	0.05%
2021/07/14	4	51.35	0	0.00	51.50	4	36,177	0.01%
2021/07/13	3	51.90	7.6	51.89	51.90	-4.6	36,859	-0.01%
2021/07/12	5	52.05	23	52.05	52.20	-18	37,265	-0.05%
2021/07/09	5	52.20	3	52.23	52.00	2	37,473	0.01%
2021/07/08	7	52.51	26	52.40	52.80	-19	37,291	-0.05%
2021/07/07	2.2	51.11	56.1	51.12	51.30	-53.9	36,928	-0.15%
2021/07/06	29.4	50.90	11	51.00	51.20	18.4	36,823	0.05%
2021/07/05	13	50.81	2	50.50	50.60	11	36,751	0.03%
2021/07/02	5	50.58	0	0.00	50.50	5	36,605	0.01%
2021/07/01	16	50.68	4	50.85	50.60	12	36,533	0.03%
2021/06/30	3	51.03	1	51.10	51.00	2	36,744	0.01%
2021/06/29	7.2	51.03	0	0.00	51.20	7.2	36,788	0.02%
2021/06/28	0	0.00	9	51.10	51.10	-9	36,966	-0.02%
2021/06/25	7	50.97	17.1	51.01	51.00	-10.1	36,992	-0.03%
2021/06/24	2	50.95	4	51.03	51.10	-2	37,241	-0.01%
2021/06/23	1	51.00	0.8	51.00	51.00	0.2	37,676	0.00%
2021/06/22	4	50.75	8	51.00	50.90	-4	37,792	-0.01%
2021/06/21	14	50.76	9	50.66	50.70	5	37,889	0.01%
2021/06/18	3	51.07	0	0.00	51.00	3	38,189	0.01%
2021/06/17	3.7	51.59	2	51.40	51.50	1.7	39,486	0.00%
2021/06/16	9	51.84	9.1	51.80	51.90	-0.1	39,623	0.00%
2021/06/15	0	0.00	1	51.20	51.30	-1	39,581	0.00%
2021/06/11	3	51.30	0	0.00	51.40	3	39,636	0.01%
2021/06/09	9	50.96	2	51.10	51.30	7	39,925	0.02%
2021/06/08	0	0.00	13.1	51.42	51.40	-13.1	40,039	-0.03%
2021/06/07	15	51.32	21.1	51.60	51.50	-6.1	40,264	-0.02%
2021/06/04	14	51.91	11	52.14	51.90	3	40,452	0.01%
2021/06/03	4	51.85	29	52.18	52.30	-25	40,659	-0.06%
2021/06/02	68.5	51.69	35.1	51.61	52.00	33.4	40,510	0.08%
2021/06/01	5	51.38	8	51.34	51.50	-3	40,290	-0.01%
2021/05/31	46.2	51.48	78.5	51.44	51.60	-32.3	40,457	-0.08%
2021/05/28	39	50.45	4	50.60	50.60	35	40,331	0.09%
2021/05/27	10.3	49.98	0	50.20	50.30	10.2	40,411	0.03%
2021/05/26	10	51.10	5.1	50.90	50.70	5	40,254	0.01%
2021/05/25	39	51.34	50	51.14	51.10	-11	40,193	-0.03%
2021/05/24	5.1	50.89	41	51.13	51.30	-35.9	40,233	-0.09%
2021/05/21	15	51.55	65.7	51.41	51.20	-50.7	40,408	-0.13%
2021/05/20	167	50.74	109	50.48	50.80	58	40,310	0.14%	大買/大賣/
2021/05/19	13	49.96	35.2	50.13	50.50	-22.2	40,085	-0.06%
2021/05/18	194.1	49.44	18.3	49.49	50.00	175.9	39,915	0.44%	大買/鉅額交易
2021/05/17	46.5	48.38	131.4	48.25	47.90	-84.9	39,776	-0.21%	大賣/
2021/05/14	169	49.76	121	49.49	49.60	48	39,121	0.12%	大買/大賣/
2021/05/13	95.1	49.31	117	48.12	49.20	-21.9	38,782	-0.06%	大賣/
2021/05/12	167.4	49.39	356.6	49.31	49.60	-189.3	38,261	-0.49%	大買/大賣/鉅額交易
2021/05/11	32.7	52.44	14	52.59	51.60	18.7	36,972	0.05%
2021/05/10	33	52.80	20.5	52.73	52.90	12.5	36,241	0.03%
2021/05/07	84.3	52.27	10	52.04	52.30	74.3	36,059	0.21%
2021/05/06	130	51.49	57	51.94	53.00	73	35,706	0.20%	大買/
2021/05/05	33.8	50.71	9	51.13	50.80	24.8	35,241	0.07%
2021/05/04	738.2	51.15	30	51.22	50.20	708.2	35,127	2.02%	大買/鉅額交易
2021/05/03	83.3	51.31	26.4	51.36	51.20	56.9	34,169	0.17%
2021/04/29	51.2	52.50	17.1	52.50	52.10	34.1	33,664	0.10%
2021/04/28	24.3	52.57	170	52.38	53.20	-145.8	33,224	-0.44%	大賣/鉅額交易
2021/04/27	29.3	52.68	74	52.62	52.70	-44.7	33,106	-0.14%
2021/04/26	104.4	53.38	65.1	53.17	53.10	39.3	32,617	0.12%	大買/
2021/04/23	63.3	52.69	66	52.38	53.00	-2.8	31,717	-0.01%
2021/04/22	243.9	57.20	296.5	55.82	54.10	-52.6	30,558	-0.17%	大買/大賣/
2021/04/21	212.2	54.44	143.6	54.66	55.70	68.6	27,491	0.25%	大買/大賣/
2021/04/20	91.8	52.25	62.6	54.21	52.00	29.2	25,459	0.11%
2021/04/19	63.6	50.32	14.3	50.04	50.40	49.3	24,106	0.20%
2021/04/16	32.2	48.81	17	48.74	49.00	15.2	23,301	0.07%
2021/04/15	8.2	47.88	18.1	47.90	47.90	-9.9	22,795	-0.04%
2021/04/14	13	47.04	9	46.91	47.00	4	22,494	0.02%
2021/04/13	4	47.21	8.1	47.25	47.20	-4.1	22,362	-0.02%
2021/04/12	23	46.80	5.1	46.81	46.85	17.9	22,111	0.08%
2021/04/09	38.3	46.86	7	46.79	46.70	31.3	22,041	0.14%
2021/04/08	3	46.85	42	46.81	46.90	-39	21,910	-0.18%
2021/04/07	2	46.83	7.6	46.76	46.80	-5.6	21,820	-0.03%
2021/04/06	7	46.77	6.1	46.81	46.85	0.9	21,761	0.00%
2021/04/01	9.4	46.73	11.1	46.69	46.70	-1.7	21,372	-0.01%
2021/03/31	0	0.00	16	46.69	46.80	-16	21,256	-0.08%
2021/03/30	54.7	46.32	2.7	46.36	46.55	52	21,044	0.25%
2021/03/29	19	46.49	8.5	46.45	46.50	10.5	20,945	0.05%
2021/03/26	14.9	46.14	40	46.07	46.15	-25.2	20,680	-0.12%
2021/03/25	40.3	45.54	1.1	45.45	45.55	39.3	20,287	0.19%
2021/03/24	8	45.61	5.2	45.65	45.55	2.8	20,110	0.01%
2021/03/23	7.2	45.74	14	45.71	45.70	-6.8	19,996	-0.03%
2021/03/22	62.2	45.84	120.5	45.84	45.80	-58.3	19,589	-0.30%	大賣/
2021/03/19	36.1	42.67	2	42.65	42.70	34.1	18,122	0.19%
2021/03/18	1	43.10	4	43.00	43.10	-3	17,888	-0.02%
2021/03/17	0	0.00	6	42.78	42.85	-6	17,899	-0.03%
2021/03/16	3.4	42.55	4	42.70	42.60	-0.6	17,904	0.00%
2021/03/15	11.9	42.50	5	42.47	42.35	6.9	17,936	0.04%
2021/03/12	9	42.66	0	0.00	42.70	9	17,781	0.05%
2021/03/11	16.1	43.04	0	0.00	42.85	16.1	17,666	0.09%
2021/03/10	11	43.00	0.1	43.15	43.00	10.9	17,600	0.06%
2021/03/09	34	43.05	9	43.13	43.40	25	17,714	0.14%
2021/03/08	4	42.69	0	0.00	42.65	4	17,513	0.02%
2021/03/04	7	42.28	1	42.50	42.50	6	17,847	0.03%
2021/03/03	3	42.55	24.1	42.43	42.55	-21.1	17,835	-0.12%
2021/03/02	112	42.26	137	42.39	42.10	-25	17,744	-0.14%	大買/大賣/
2021/02/26	10	42.33	11	42.30	42.00	-1	17,589	-0.01%
2021/02/25	1	42.65	159	42.65	42.90	-158	17,255	-0.92%	大賣/鉅額交易
2021/02/24	15	42.54	3	42.52	42.55	12	17,267	0.07%
2021/02/23	5	42.23	1	42.00	42.45	4	17,237	0.02%
2021/02/22	24	41.63	5.3	41.90	41.80	18.8	17,008	0.11%
2021/02/19	15	41.19	0	0.00	41.60	15	16,970	0.09%
2021/02/18	7.5	41.52	2	41.48	41.35	5.5	16,894	0.03%
2021/02/17	143	41.01	5	41.25	41.25	138	16,801	0.82%	大買/鉅額交易
2021/02/05	6	40.78	10	40.55	40.85	-4	16,576	-0.02%
2021/02/04	15.1	40.46	0	0.00	40.40	15.1	16,647	0.09%
2021/02/03	15.1	40.56	0	0.00	40.55	15.1	17,019	0.09%
2021/02/02	13	40.93	20	41.00	40.75	-7	16,937	-0.04%
2021/02/01	9	40.67	0	0.00	40.80	9	16,812	0.05%
2021/01/29	4	40.24	0	0.00	40.15	4	16,789	0.02%
2021/01/28	24	40.26	0	0.00	40.25	24	16,597	0.14%
2021/01/27	2	40.35	0	0.00	40.35	2	16,362	0.01%
2021/01/26	20	40.42	0	0.00	40.35	20	16,223	0.12%
2021/01/25	6	40.89	0	0.00	40.90	6	15,710	0.04%
2021/01/22	75.2	40.60	0	0.00	40.60	75.2	15,509	0.48%
2021/01/21	7.6	40.98	2	40.90	40.80	5.6	15,191	0.04%
2021/01/20	20.5	41.05	4	40.86	40.95	16.5	15,029	0.11%
2021/01/19	24.2	41.77	25	41.87	41.75	-0.8	14,598	-0.01%
2021/01/18	36.2	41.51	20	41.52	41.60	16.2	14,547	0.11%
2021/01/15	30	42.11	30	42.17	41.95	0	14,248	0.00%
2021/01/14	16	42.60	1	42.55	42.55	15	13,868	0.11%
2021/01/13	5	42.70	7	42.66	42.70	-2	13,709	-0.01%
2021/01/12	13	42.87	1	42.85	42.70	12	13,599	0.09%
2021/01/11	1	42.90	5	42.90	43.10	-4	13,516	-0.03%
2021/01/08	4	42.80	0	0.00	42.95	4	13,435	0.03%
2021/01/07	4	42.89	101	42.90	42.85	-97	13,366	-0.73%	大賣/
2021/01/06	6	42.91	26.2	43.11	42.95	-20.2	13,172	-0.15%
2021/01/05	5	43.20	2	43.05	43.10	3	13,036	0.02%
2021/01/04	49	43.26	1.4	43.25	43.20	47.6	12,974	0.37%
2020/12/31	105	43.26	1	43.35	43.20	104	12,933	0.80%	大買/鉅額交易
2020/12/30	5	43.05	18	43.01	43.25	-13	12,962	-0.10%
2020/12/29	9	42.98	0.1	43.10	43.00	8.9	12,916	0.07%
2020/12/28	5	43.00	34.2	42.99	43.00	-29.2	12,907	-0.23%
2020/12/25	11	42.88	0	0.00	42.80	11	12,961	0.08%
2020/12/24	5	42.76	0	0.00	42.70	5	13,055	0.04%
2020/12/23	4	42.71	0	0.00	42.80	4	13,075	0.03%
2020/12/22	12	43.28	7.1	43.05	42.95	4.9	13,149	0.04%
2020/12/21	6	43.25	0.1	43.50	43.50	5.9	13,438	0.04%
2020/12/18	1	42.95	61	42.95	42.95	-60	13,750	-0.44%
2020/12/17	83	42.71	0	0.00	42.65	83	13,865	0.60%
2020/12/16	4	43.05	50	42.80	43.05	-46	13,782	-0.33%
2020/12/15	52	42.65	13	42.74	42.50	39	13,764	0.28%
2020/12/14	1	42.75	0	0.00	42.80	1	13,726	0.01%
2020/12/11	3	42.97	3	42.98	42.90	0	13,816	0.00%
2020/12/10	1	43.20	4	43.28	43.25	-3	13,749	-0.02%
2020/12/09	7	43.41	2	43.55	43.35	5	13,778	0.04%
2020/12/08	2	43.30	153	43.30	43.60	-151	13,772	-1.10%	大賣/鉅額交易
2020/12/07	58	43.46	2	43.50	43.55	56	13,759	0.41%
2020/12/04	41	43.69	32	43.88	43.65	9	13,838	0.07%
2020/12/03	57	43.63	42	43.82	43.50	15	13,761	0.11%
2020/12/02	1.3	43.14	1.1	43.15	43.20	0.2	13,481	0.00%
2020/12/01	53	42.75	60	43.12	43.15	-7	13,676	-0.05%
2020/11/30	1	43.50	3	43.53	42.90	-2	13,906	-0.01%
2020/11/27	17	43.14	4	43.26	43.30	13	13,694	0.09%
2020/11/26	0	0.00	54	42.95	42.95	-54	13,620	-0.40%
2020/11/25	50	42.70	54	42.94	42.60	-4	13,772	-0.03%
2020/11/24	57	42.77	2	42.93	42.75	55	13,849	0.40%
2020/11/23	0.6	43.00	57	42.91	43.00	-56.4	13,800	-0.41%
2020/11/20	68.5	42.58	5	42.55	42.70	63.5	13,790	0.46%
2020/11/19	1	42.95	53.1	42.73	42.90	-52.1	13,775	-0.38%
2020/11/18	4	42.86	19	42.81	42.70	-15	13,816	-0.11%
2020/11/17	1	42.70	0.2	42.55	42.75	0.9	13,854	0.01%
2020/11/13	3	42.35	0	0.00	42.25	3	14,467	0.02%
2020/11/12	70	42.42	74.3	42.66	42.40	-4.3	14,811	-0.03%
2020/11/11	109	42.43	72.1	42.60	42.65	36.9	14,831	0.25%	大買/
2020/11/10	80	41.20	3	41.50	41.55	77	14,766	0.52%
2020/11/09	0	0.00	45.4	41.19	41.15	-45.4	14,981	-0.30%
2020/11/06	59	40.88	0	0.00	40.85	59	16,178	0.36%
2020/11/05	27	40.99	4	40.96	41.05	23	16,546	0.14%
2020/11/04	3	40.83	64	40.85	40.90	-61	16,842	-0.36%
2020/11/03	10	40.60	15.4	40.69	40.95	-5.4	17,212	-0.03%
2020/11/02	2	40.53	5	40.55	40.60	-3	17,662	-0.02%
2020/10/30	1	40.50	2.2	40.56	40.55	-1.2	18,262	-0.01%
2020/10/29	9.1	40.31	0	0.00	40.35	9.1	18,465	0.05%
2020/10/28	4.9	40.62	0.1	40.75	40.55	4.8	18,534	0.03%
2020/10/27	1.2	40.39	1	40.60	40.50	0.2	18,592	0.00%
2020/10/26	41.1	40.55	0	0.00	40.50	41.1	18,606	0.22%
2020/10/23	23	40.69	0	0.00	40.65	23	18,750	0.12%
2020/10/22	4	40.50	40	41.00	41.00	-36	18,943	-0.19%
2020/10/21	14	40.40	5	40.55	40.30	9	19,040	0.05%
2020/10/20	26	40.26	0	0.00	40.35	26	19,061	0.14%
2020/10/19	1	40.60	3	40.57	40.45	-2	19,122	-0.01%
2020/10/16	3	40.35	8	40.45	40.30	-5	19,278	-0.03%
2020/10/15	10	40.28	0	0.00	40.30	10	19,671	0.05%
2020/10/14	48	40.56	20	40.75	40.50	28	19,700	0.14%
2020/10/13	33	40.48	1	40.40	40.50	32	19,784	0.16%
2020/10/12	9	40.98	3	40.97	40.95	6	20,214	0.03%
2020/10/08	2	40.98	0	0.00	41.15	2	20,431	0.01%
2020/10/07	6	41.10	0	0.00	41.15	6	20,445	0.03%
2020/10/06	20	41.25	10	41.40	41.40	10	20,441	0.05%
2020/10/05	5.1	41.19	11	41.09	41.00	-5.9	20,601	-0.03%
2020/09/30	6	41.45	0	0.00	41.40	6	20,812	0.03%
2020/09/29	3	41.10	4.1	41.28	41.20	-1.1	20,975	-0.01%
2020/09/28	5	40.80	2.2	40.87	40.95	2.8	21,043	0.01%
2020/09/25	9	40.56	8	40.60	40.55	1	21,224	0.00%
2020/09/24	30	40.12	2	40.08	40.05	28	21,293	0.13%
2020/09/23	6	41.04	0	0.00	41.00	6	21,057	0.03%
2020/09/22	3	41.87	1	41.90	41.80	2	20,759	0.01%
2020/09/21	0.8	42.50	0	0.00	42.25	0.8	20,638	0.00%
2020/09/18	1	42.50	0	0.00	42.50	1	20,706	0.00%
2020/09/17	1	42.60	2	42.70	42.55	-1	20,727	0.00%
2020/09/16	0	0.00	3	42.75	42.85	-3	20,772	-0.01%
2020/09/15	2	42.63	1	42.70	42.70	1	20,736	0.00%
2020/09/14	6	42.40	2	42.73	42.95	4	20,963	0.02%
2020/09/11	5	42.25	2	42.30	42.30	3	20,893	0.01%
2020/09/10	7	42.38	0	0.00	42.45	7	20,933	0.03%
2020/09/09	7	42.31	0	0.00	42.55	7	20,892	0.03%
2020/09/08	1	43.00	0	0.00	42.70	1	20,918	0.00%
2020/09/07	4	42.56	1	42.60	42.70	3	21,054	0.01%
2020/09/04	3	42.20	1	42.25	42.20	2	21,101	0.01%
2020/09/03	3	42.75	0	0.00	42.70	3	21,075	0.01%
2020/09/02	1	42.40	5	42.30	42.65	-4	20,913	-0.02%
2020/09/01	6	42.61	0	0.00	42.75	6	20,813	0.03%
2020/08/31	3	43.05	5	43.37	42.90	-2	20,717	-0.01%
2020/08/28	7	43.33	0	0.00	43.50	7	20,610	0.03%
2020/08/27	0	0.00	6	43.86	43.85	-6	20,645	-0.03%
2020/08/26	0	0.00	1	44.00	44.10	-1	20,707	0.00%
2020/08/25	0	0.00	2	44.05	44.10	-2	20,673	-0.01%
2020/08/24	1	44.20	1	44.30	44.05	0	21,049	0.00%
2020/08/21	10	44.12	5	44.10	44.25	5	21,056	0.02%
2020/08/20	16	43.71	12	43.83	43.50	4	20,862	0.02%
2020/08/19	11	44.50	17	44.59	44.35	-6	20,547	-0.03%
2020/08/18	0	44.05	20	44.18	44.00	-20	20,240	-0.10%
2020/08/17	19	43.51	10	43.54	43.35	9	19,928	0.05%
2020/08/14	24	42.07	2	42.30	42.85	22	19,825	0.11%
2020/08/13	5	41.18	1	41.55	41.20	4	19,407	0.02%
2020/08/12	71	41.09	5	41.20	41.00	66	19,247	0.34%
2020/08/11	2	46.53	4	46.63	46.50	-2	18,034	-0.01%
2020/08/10	10	46.64	10.4	46.69	46.60	-0.4	17,645	0.00%
2020/08/07	3	47.20	1	47.30	47.10	2	17,455	0.01%
2020/08/06	1	46.90	37	46.97	47.15	-36	17,219	-0.21%
2020/08/05	10	46.45	17	46.13	46.45	-7	16,833	-0.04%
2020/08/04	1	45.00	6	45.56	45.40	-5	16,369	-0.03%
2020/08/03	6	44.90	5	44.92	44.95	1	16,214	0.01%
2020/07/31	2	45.28	0	0.00	45.00	2	16,141	0.01%
2020/07/30	1	45.35	0	45.20	45.35	1	16,127	0.01%
2020/07/29	2	45.15	6	45.18	45.05	-4	16,204	-0.02%
2020/07/28	7	44.45	4	44.75	44.50	3	16,213	0.02%
2020/07/27	0	0.00	10	44.65	44.60	-10	16,216	-0.06%
2020/07/24	0	0.00	2	45.35	45.00	-2	16,217	-0.01%
2020/07/23	2	45.48	3.1	45.58	45.60	-1.1	16,183	-0.01%
2020/07/22	6	45.40	5	45.54	45.50	1	16,181	0.01%
2020/07/21	0	0.00	1	45.75	45.55	-1	16,060	-0.01%
2020/07/20	13	45.08	2	45.20	45.10	11	15,811	0.07%
2020/07/17	3	44.83	3	44.92	44.80	0	15,774	0.00%
2020/07/16	3	44.50	0	0.00	44.50	3	15,824	0.02%
2020/07/15	1	45.40	1	45.60	45.60	0	15,384	0.00%
2020/07/14	5	45.17	0	0.00	45.30	5	15,181	0.03%
2020/07/13	3	45.20	5	45.05	45.20	-2	15,199	-0.01%
2020/07/10	1	45.00	3	45.22	44.95	-2	15,301	-0.01%
2020/07/09	3	45.40	3.2	45.29	45.30	-0.2	15,268	0.00%
2020/07/08	1	44.40	109	45.06	45.15	-108	15,002	-0.72%	大賣/鉅額交易
2020/07/07	1	44.40	31	44.50	44.50	-30	14,733	-0.20%
2020/07/06	5	44.30	86.2	44.46	44.40	-81.2	14,649	-0.55%
2020/07/03	4	44.01	53	44.00	43.95	-49	14,624	-0.34%
2020/07/02	6	43.49	5	43.60	43.60	1	14,576	0.01%
2020/06/29	4.4	42.70	0	0.00	42.65	4.4	14,485	0.03%
2020/06/24	4	42.86	0	0.00	42.85	4	14,456	0.03%
2020/06/23	1	42.70	0	0.00	42.70	1	14,452	0.01%
2020/06/19	1	42.70	0	0.00	42.55	1	14,595	0.01%
2020/06/18	1	42.70	4	42.65	42.70	-3	14,575	-0.02%
2020/06/17	9	42.59	0	0.00	42.85	9	14,913	0.06%
2020/06/16	2	42.80	0	0.00	42.85	2	15,214	0.01%
2020/06/15	3	42.82	10	42.87	42.50	-7	15,627	-0.04%
2020/06/12	1	42.90	13	42.83	42.90	-12	15,929	-0.08%
2020/06/11	10	43.73	3.4	43.54	43.30	6.6	16,268	0.04%
2020/06/10	0	0.00	8	43.98	44.00	-8	16,336	-0.05%
2020/06/09	1	43.80	0	0.00	43.90	1	16,626	0.01%
2020/06/08	8	43.62	0.1	43.80	43.95	7.9	16,884	0.05%
2020/06/03	3	43.78	7	43.58	43.65	-4	17,164	-0.02%
2020/06/02	1	43.20	0	0.00	43.30	1	17,071	0.01%
2020/06/01	1	43.05	1.1	43.10	43.10	-0.1	17,036	0.00%
2020/05/29	1	42.60	0	0.00	42.55	1	16,970	0.01%
2020/05/28	11	42.67	0	0.00	42.35	11	16,591	0.07%
2020/05/27	14	42.83	0	42.85	42.85	14	16,655	0.08%
2020/05/25	14	42.32	0	0.00	42.65	14	16,826	0.08%
2020/05/22	11	42.72	0	0.00	42.65	11	16,923	0.06%
2020/05/20	0	43.00	1	43.15	42.90	-1	16,891	-0.01%
2020/05/19	1	43.05	2	43.08	43.00	-1	16,886	-0.01%
2020/05/18	1	42.25	0	0.00	42.35	1	16,725	0.01%
2020/05/15	9	42.35	2	42.50	42.30	7	16,700	0.04%
2020/05/14	1	42.45	6	42.45	42.60	-5	16,720	-0.03%
2020/05/13	3	42.42	2	42.70	42.90	1	16,615	0.01%
2020/05/12	2	42.90	0	0.00	42.95	2	16,648	0.01%
2020/05/11	1	43.25	3.1	43.23	43.15	-2.1	16,683	-0.01%
2020/05/08	1.5	42.98	2	42.95	43.00	-0.5	16,728	0.00%
2020/05/07	21	42.86	0	0.00	42.70	21	16,749	0.13%
2020/05/05	0	0.00	4	43.00	42.85	-4	16,875	-0.02%
2020/05/04	1	42.10	0	0.00	42.20	1	16,886	0.01%
2020/04/30	17	43.24	16	43.10	43.20	1	16,928	0.01%
2020/04/29	10	42.45	2.1	42.45	42.55	7.9	16,995	0.05%
2020/04/28	4	41.98	0.1	42.25	42.25	4	17,208	0.02%
2020/04/27	33	42.06	0	0.00	42.00	33	18,115	0.18%
2020/04/24	0	0.00	0.2	42.05	42.00	-0.2	18,025	0.00%
2020/04/23	4	41.95	0	0.00	42.15	4	18,025	0.02%
2020/04/22	19	41.36	1	41.50	41.60	18	17,994	0.10%
2020/04/21	5	41.70	7	42.01	41.80	-2	18,175	-0.01%
2020/04/20	2	42.28	3	42.32	42.35	-1	18,223	-0.01%
2020/04/16	21	41.99	1	42.00	41.85	20	18,435	0.11%
2020/04/15	5	41.90	0	0.00	41.80	5	18,514	0.03%
2020/04/14	10	41.70	10	41.38	41.65	0	18,414	0.00%
2020/04/13	0	0.00	3	40.93	40.80	-3	18,392	-0.02%
2020/04/09	0	0.00	2	40.70	40.55	-2	18,714	-0.01%
2020/04/08	3	40.50	7.1	40.87	41.00	-4.1	18,786	-0.02%
2020/04/07	3	39.82	4	39.93	39.95	-1	18,599	-0.01%
2020/04/06	1	39.05	1.5	39.18	39.05	-0.5	18,657	0.00%
2020/04/01	4	39.18	0	0.00	39.00	4	18,611	0.02%
2020/03/31	2	39.45	0	0.00	39.50	2	18,495	0.01%
2020/03/27	3	39.20	5	39.05	38.95	-2	18,246	-0.01%
2020/03/26	1	38.95	1	38.95	38.60	0	18,248	0.00%
2020/03/25	5	39.01	9	39.09	38.80	-4	18,249	-0.02%
2020/03/24	2	38.20	2	38.35	38.25	0	18,117	0.00%
2020/03/23	2.1	35.89	1	36.00	36.10	1.1	17,961	0.01%
2020/03/20	13.3	35.15	16	36.09	36.95	-2.8	17,655	-0.02%
2020/03/19	9.4	34.32	19	33.97	33.60	-9.6	17,337	-0.06%
2020/03/18	7.3	37.04	14	36.92	36.00	-6.7	17,069	-0.04%
2020/03/17	28	37.64	9	37.96	37.60	19	16,688	0.11%
2020/03/16	1	39.00	3	39.75	38.85	-2	16,138	-0.01%
2020/03/13	10	38.74	7.4	39.38	40.25	2.6	15,911	0.02%
2020/03/12	6	41.17	8	41.44	40.75	-2	15,439	-0.01%
2020/03/11	1	41.85	3	42.05	41.80	-2	15,048	-0.01%
2020/03/10	6	41.51	18	41.67	41.60	-12	14,955	-0.08%
2020/03/09	11.3	42.03	2	41.70	41.85	9.3	14,818	0.06%
2020/03/06	11	42.87	0	0.00	42.85	11	14,613	0.08%
2020/03/05	11	42.98	3	43.15	43.30	8	14,608	0.05%
2020/03/04	1	42.65	2	42.75	42.85	-1	14,772	-0.01%
2020/03/03	9	42.72	0	0.00	42.65	9	14,783	0.06%
2020/03/02	6	41.74	6	42.13	42.25	0	14,678	0.00%
2020/02/27	0	0.00	2	42.25	42.25	-2	14,824	-0.01%
2020/02/26	5	42.18	3	42.35	42.20	2	14,772	0.01%
2020/02/25	4	42.53	2	42.60	42.70	2	14,628	0.01%
2020/02/24	3	42.85	18	42.92	43.00	-15	14,574	-0.10%
2020/02/21	2.1	43.25	0	0.00	43.25	2.1	14,887	0.01%
2020/02/20	11	43.52	3.1	43.68	43.15	7.9	15,079	0.05%
2020/02/19	2	43.25	0	0.00	43.40	2	15,251	0.01%
2020/02/18	2	43.08	2	43.10	43.05	0	15,442	0.00%
2020/02/17	3.1	42.79	5.1	43.05	43.00	-2	15,522	-0.01%
2020/02/14	0	0.00	2	43.38	43.20	-2	15,690	-0.01%
2020/02/13	0	0.00	5	43.27	43.15	-5	15,652	-0.03%
2020/02/12	1	42.80	0.8	42.80	42.80	0.2	15,560	0.00%
2020/02/11	0	0.00	1	42.80	42.60	-1	15,533	-0.01%
2020/02/10	0	0.00	3	42.47	42.40	-3	15,477	-0.02%
2020/02/07	4	42.29	31.1	42.30	42.50	-27.1	15,428	-0.18%
2020/02/06	1	43.05	71	43.05	43.00	-70	15,478	-0.45%
2020/02/05	2	42.00	0	0.00	42.35	2	15,557	0.01%
2020/02/04	3	42.28	4	42.54	42.40	-1	15,460	-0.01%
2020/02/03	11	40.98	18.1	40.79	41.55	-7.1	15,348	-0.05%
2020/01/31	4	42.40	5	42.28	42.05	-1	15,299	-0.01%
2020/01/30	11.4	42.16	36	42.87	41.85	-24.7	15,164	-0.16%
2020/01/20	5.5	44.89	6	44.89	44.95	-0.5	14,282	0.00%
2020/01/17	0.6	44.70	2.4	44.78	44.90	-1.9	14,487	-0.01%
2020/01/16	0.4	44.55	10	44.56	44.75	-9.7	14,575	-0.07%
2020/01/15	0	0.00	7	44.46	44.55	-7	14,636	-0.05%
2020/01/14	1	44.40	14	44.41	44.55	-13	14,537	-0.09%
2020/01/13	1	43.75	1	44.00	44.25	0	14,595	0.00%
2020/01/10	6	43.45	3	43.40	43.50	3	15,006	0.02%
2020/01/09	4.1	43.38	8	43.42	43.45	-3.9	15,008	-0.03%
2020/01/08	2.4	43.29	10	43.15	43.40	-7.6	14,943	-0.05%
2020/01/07	4.4	43.29	0	0.00	43.60	4.4	14,877	0.03%
2020/01/06	14	43.45	13	43.57	43.45	1	14,973	0.01%
2020/01/03	3.4	43.89	0	0.00	43.95	3.4	14,911	0.02%
2020/01/02	4	43.90	9	44.04	44.10	-5	14,838	-0.03%
2019/12/31	2.4	43.63	2	43.70	43.70	0.4	14,647	0.00%
2019/12/30	42	43.68	5	43.74	43.65	37	14,673	0.25%
2019/12/27	3	43.05	2	43.15	43.25	1	14,540	0.01%
2019/12/26	0	0.00	16	43.00	43.05	-16	14,635	-0.11%
2019/12/25	2	43.00	0	0.00	43.10	2	14,801	0.01%
2019/12/24	20	43.20	2	43.20	43.15	18	14,907	0.12%
2019/12/23	0	0.00	1	43.00	43.25	-1	14,952	-0.01%
2019/12/20	20	42.98	26	42.97	42.95	-6	14,978	-0.04%
2019/12/19	0	0.00	1	42.90	43.00	-1	14,997	-0.01%
2019/12/18	13	42.81	1	43.00	43.00	12	15,064	0.08%
2019/12/17	2	42.75	7	42.80	42.95	-5	15,039	-0.03%
2019/12/16	19.4	42.71	4	42.86	42.80	15.4	14,936	0.10%
2019/12/13	3	42.48	15	42.62	42.55	-12	14,945	-0.08%
2019/12/12	0	0.00	9	42.29	42.30	-9	14,920	-0.06%
2019/12/11	4.1	42.16	5	42.19	42.15	-1	14,985	-0.01%
2019/12/10	0	0.00	1	42.05	42.10	-1	15,068	-0.01%
2019/12/09	0	0.00	5.1	42.02	42.05	-5.1	15,165	-0.03%
2019/12/06	3	41.67	4	41.79	41.75	-1	15,175	-0.01%
2019/12/05	5	41.72	2	41.90	41.65	3	15,354	0.02%
2019/12/04	3	41.57	2	41.75	41.75	1	15,645	0.01%
2019/12/03	0	0.00	3	41.85	41.85	-3	15,733	-0.02%
2019/12/02	10.1	41.33	2.1	41.30	41.35	8	15,733	0.05%
2019/11/29	19	41.59	32	41.70	41.40	-13	15,719	-0.08%
2019/11/28	3	42.05	0.1	42.00	42.00	2.9	15,662	0.02%
2019/11/27	6	41.80	1	41.85	41.95	5	15,837	0.03%
2019/11/26	13	41.91	0	0.00	41.80	13	15,863	0.08%
2019/11/25	6.5	41.86	0	0.00	41.95	6.5	15,528	0.04%
2019/11/22	7	42.11	4	42.21	42.10	3	15,556	0.02%
2019/11/21	7	42.24	1.1	42.30	42.35	5.9	15,639	0.04%
2019/11/20	2.1	42.66	7	42.56	42.65	-4.9	15,535	-0.03%
2019/11/19	11	41.68	1	41.85	42.10	10	15,188	0.07%
2019/11/18	10	42.00	10	42.10	42.10	0	15,006	0.00%
2019/11/15	14	41.45	5	41.57	41.70	9	14,790	0.06%
2019/11/14	0	0.00	6	41.10	41.15	-6	14,612	-0.04%
2019/11/13	0	0.00	20	41.06	41.00	-20	14,577	-0.14%
2019/11/12	7	40.59	3	40.50	40.65	4	14,491	0.03%
2019/11/11	17	40.61	1	40.55	40.35	16	14,806	0.11%
2019/11/08	5	40.91	8	40.95	40.90	-3	15,386	-0.02%
2019/11/07	5	40.71	1.3	40.79	40.95	3.8	15,890	0.02%
2019/11/06	3	40.80	0	0.00	40.80	3	16,088	0.02%
2019/11/05	6	40.70	1.7	40.90	40.90	4.3	16,203	0.03%
2019/11/04	21	40.86	60.4	40.78	40.95	-39.4	16,285	-0.24%
2019/11/01	7	40.49	1	40.55	40.55	6	16,295	0.04%
2019/10/31	12	40.58	5	40.53	40.45	7	16,600	0.04%
2019/10/30	40	40.28	0	0.00	40.35	40	16,869	0.24%
2019/10/29	16	40.69	0	0.00	40.65	16	16,765	0.10%
2019/10/28	19	40.77	0.1	40.75	40.75	18.9	16,612	0.11%
2019/10/25	4	40.74	2.1	41.02	40.85	2	16,652	0.01%
2019/10/24	3	40.87	3	40.80	41.00	0	16,478	0.00%
2019/10/23	13	41.17	0	0.00	40.95	13	16,533	0.08%
2019/10/22	6.7	41.17	9	41.35	41.40	-2.4	16,532	-0.01%
2019/10/21	4	41.39	9.7	41.50	41.50	-5.7	16,453	-0.03%
2019/10/18	2.1	40.52	17.7	40.79	40.95	-15.6	16,356	-0.10%
2019/10/17	0	0.00	18.1	40.02	40.10	-18.1	15,849	-0.11%
2019/10/16	6	39.90	113	40.01	40.00	-107	15,811	-0.68%	大賣/鉅額交易
2019/10/15	1	40.00	0	0.00	40.00	1	15,916	0.01%
2019/10/14	2	39.90	4.4	39.92	39.95	-2.4	16,255	-0.01%
2019/10/08	0	0.00	13.1	39.68	39.75	-13.1	16,714	-0.08%
2019/10/07	2	39.25	24	39.14	39.30	-22	17,140	-0.13%
2019/10/04	4.4	38.93	0	0.00	38.90	4.4	17,320	0.03%
2019/10/03	5	38.88	0	0.00	39.00	5	17,304	0.03%
2019/10/02	15	39.54	0.1	39.50	39.25	14.9	17,315	0.09%
2019/10/01	3	39.57	0	0.00	39.65	3	17,356	0.02%
2019/09/27	0	0.00	3.7	39.69	39.65	-3.7	17,381	-0.02%
2019/09/26	0	0.00	4	39.84	39.90	-4	17,415	-0.02%
2019/09/24	8	39.76	0	0.00	39.80	8	17,583	0.05%
2019/09/23	9.3	39.91	3	40.13	39.75	6.3	17,507	0.04%
2019/09/20	1	39.65	2	39.75	40.20	-1	17,563	-0.01%
2019/09/19	12.7	39.82	0	0.00	39.80	12.7	17,483	0.07%
2019/09/18	0	0.00	4	39.88	39.80	-4	17,574	-0.02%
2019/09/17	10	39.67	7	39.46	39.50	3	17,619	0.02%
2019/09/16	3.5	40.09	2	40.20	40.10	1.5	17,629	0.01%
2019/09/12	19	40.07	0.7	40.05	40.05	18.3	17,599	0.10%
2019/09/11	9	39.82	2	39.80	40.00	7	17,752	0.04%
2019/09/10	4	39.90	19	40.03	39.95	-15	17,949	-0.08%
2019/09/09	9	40.02	52.7	40.01	40.00	-43.7	18,140	-0.24%
2019/09/06	3	39.45	9	39.98	39.85	-6	18,038	-0.03%
2019/09/05	6	38.78	2	38.70	39.00	4	17,798	0.02%
2019/09/04	3	38.43	1	38.40	38.45	2	17,818	0.01%
2019/09/02	5.7	38.33	0	0.00	38.25	5.7	18,146	0.03%
2019/08/30	11	38.05	4	38.29	38.45	7	18,113	0.04%
2019/08/29	0	37.95	0	0.00	37.80	0	18,035	0.00%
2019/08/27	1	37.55	0	0.00	37.65	1	18,435	0.01%
2019/08/26	26	37.78	11	37.55	37.70	15	18,481	0.08%
2019/08/23	3	37.80	0	0.00	38.20	3	18,473	0.02%
2019/08/22	3	37.87	0	0.00	37.85	3	18,541	0.02%
2019/08/21	2	37.98	30	37.95	37.95	-28	18,734	-0.15%
2019/08/20	5	38.16	2	38.23	38.15	3	18,731	0.02%
2019/08/19	7	38.14	3	38.10	38.10	4	18,777	0.02%
2019/08/16	4	37.98	4	38.00	37.95	0	18,796	0.00%
2019/08/15	6	37.87	5	38.17	38.00	1	18,773	0.01%
2019/08/14	40	37.97	3	37.97	38.30	37	18,819	0.20%
2019/08/13	22	37.47	18	37.44	37.25	4	18,656	0.02%
2019/08/12	52	43.98	163.3	44.10	43.95	-111.3	18,080	-0.62%	大賣/鉅額交易
2019/08/08	4	44.01	7	44.06	43.90	-3	17,741	-0.02%
2019/08/07	5	43.65	0	0.00	43.35	5	17,601	0.03%
2019/08/06	16	43.05	15	43.09	43.30	1	17,750	0.01%
2019/08/05	1	43.55	7	43.50	43.55	-6	17,728	-0.03%
2019/08/02	4	43.58	2	43.55	43.55	2	17,716	0.01%
2019/08/01	30	44.19	9	44.50	44.05	21	17,596	0.12%
2019/07/31	8	44.66	5	44.75	44.70	3	17,513	0.02%
2019/07/30	4	44.81	0	0.00	44.80	4	17,651	0.02%
2019/07/29	16	44.93	4	44.93	44.85	12	17,948	0.07%
2019/07/26	1	44.35	0	0.00	44.65	1	18,163	0.01%
2019/07/25	7	44.53	1	44.30	44.30	6	18,228	0.03%
2019/07/24	5	44.92	2	44.90	44.80	3	18,091	0.02%
2019/07/23	2	44.90	0	0.00	45.05	2	18,053	0.01%
2019/07/22	9	44.86	1	45.05	44.90	8	18,025	0.04%
2019/07/19	6	44.63	1	44.65	44.80	5	17,949	0.03%
2019/07/18	3	44.55	1	44.70	44.60	2	17,921	0.01%
2019/07/17	4	44.55	2	44.55	44.70	2	18,132	0.01%
2019/07/16	2	44.08	8	44.79	44.75	-6	18,306	-0.03%
2019/07/15	15	44.15	18	44.04	44.05	-3	18,126	-0.02%
2019/07/12	39.5	44.60	1	44.70	44.35	38.5	18,091	0.21%
2019/07/11	82.5	45.28	5	44.91	44.80	77.5	18,028	0.43%
2019/07/10	4	45.96	0	0.00	45.85	4	17,637	0.02%
2019/07/09	1	46.10	0	0.00	46.00	1	17,645	0.01%
2019/07/08	1	46.10	1	46.20	46.20	0	17,825	0.00%
2019/07/05	1	46.00	0	0.00	46.15	1	17,949	0.01%
2019/07/04	38	45.82	1	45.95	45.90	37	18,032	0.21%
2019/07/03	4	46.23	1.1	46.30	46.25	2.9	18,223	0.02%
2019/07/02	6	46.44	2.1	46.42	46.35	3.9	18,452	0.02%
2019/07/01	2	46.20	1	46.20	46.15	1	18,483	0.01%
2019/06/28	1	45.70	0	0.00	46.05	1	18,562	0.01%
2019/06/27	0	0.00	2.1	46.00	45.95	-2.1	18,801	-0.01%
2019/06/26	1.2	45.59	3	45.60	45.55	-1.8	18,891	-0.01%
2019/06/25	0.2	45.55	2	45.55	45.60	-1.8	19,323	-0.01%
2019/06/24	1	45.45	1	45.20	45.60	0	19,560	0.00%
2019/06/21	0	0.00	5	45.30	45.15	-5	19,765	-0.03%
2019/06/19	53	45.04	12	45.09	45.30	41	20,682	0.20%
2019/06/18	0	0.00	22	45.11	45.20	-22	20,639	-0.11%
2019/06/17	12.5	44.58	29	44.78	44.70	-16.5	20,457	-0.08%
2019/06/14	6	43.92	5	43.96	43.95	1	20,318	0.00%
2019/06/12	57	43.92	1	43.75	43.75	56	20,917	0.27%
2019/06/11	2	43.78	12	43.90	44.00	-10	20,838	-0.05%
2019/06/10	1	43.65	0	0.00	43.85	1	20,740	0.00%
2019/06/05	34	43.10	28	43.00	43.00	6	20,525	0.03%
2019/06/03	0	0.00	3	43.35	43.40	-3	20,223	-0.01%
2019/05/29	5	42.30	0	0.00	42.50	5	19,853	0.03%
2019/05/28	7	42.39	1	42.50	42.30	6	19,894	0.03%
2019/05/27	15	42.65	3	42.65	42.40	12	19,814	0.06%
2019/05/24	18	42.39	1	42.55	42.35	17	19,902	0.09%
2019/05/23	1	42.35	2	42.35	42.35	-1	19,954	-0.01%
2019/05/21	3	42.83	0	0.00	42.85	3	20,460	0.01%
2019/05/20	5	42.35	8	42.59	42.35	-3	20,442	-0.01%
2019/05/16	0	0.00	2	42.20	42.00	-2	20,412	-0.01%
2019/05/15	6	41.61	0	0.00	41.75	6	20,302	0.03%
2019/05/14	6	41.57	0	0.00	41.55	6	20,272	0.03%
2019/05/13	5	42.27	12	42.64	42.00	-7	19,984	-0.04%
2019/05/10	1	42.85	0	0.00	42.50	1	19,903	0.01%
2019/05/09	24	42.65	0	0.00	42.50	24	19,795	0.12%
2019/05/08	0	0.00	3	43.07	43.00	-3	19,622	-0.02%
2019/05/07	0.3	42.90	3	42.90	42.90	-2.7	19,430	-0.01%
2019/05/06	18	42.36	5	42.45	42.30	13	19,257	0.07%
2019/05/03	3	42.60	6	42.73	42.85	-3	18,942	-0.02%
2019/04/30	8	42.09	0	0.00	42.00	8	18,472	0.04%
2019/04/29	5	41.90	5	41.94	42.10	0	18,476	0.00%
2019/04/26	5	41.76	1	41.60	41.75	4	18,369	0.02%
2019/04/25	2	41.48	0	0.00	41.80	2	18,375	0.01%
2019/04/24	2	41.55	0	0.00	41.55	2	18,358	0.01%
2019/04/23	1	41.40	0	0.00	41.60	1	18,316	0.01%
2019/04/22	10	41.25	1	41.65	41.00	9	18,243	0.05%
2019/04/19	1	41.50	4	41.45	41.70	-3	17,929	-0.02%
2019/04/18	5.1	41.64	3	41.85	41.60	2.1	17,806	0.01%
2019/04/17	31	42.05	0	0.00	41.95	31	17,616	0.18%
2019/04/16	2	42.33	0	0.00	42.30	2	17,377	0.01%
2019/04/15	0	0.00	6	42.36	42.50	-6	17,356	-0.03%
2019/04/12	1	41.95	1	42.25	42.00	0	17,209	0.00%
2019/04/11	1	42.20	0	0.00	42.05	1	17,030	0.01%
2019/04/10	8	41.88	2	41.93	42.00	6	16,791	0.04%
2019/04/09	4	42.31	2	42.10	42.15	2	16,545	0.01%
2019/04/08	6	42.18	25	42.10	42.30	-19	16,200	-0.12%
2019/04/03	6	41.58	0	0.00	41.70	6	15,817	0.04%
2019/04/02	3	41.65	1	41.55	41.40	2	15,641	0.01%
2019/04/01	22	41.43	3	41.45	41.35	19	15,380	0.12%
2019/03/29	11	41.29	0	0.00	41.25	11	14,937	0.07%
2019/03/28	2	40.93	3	41.42	41.00	-1	14,770	-0.01%
2019/03/27	1	40.80	0	0.00	40.55	1	14,397	0.01%
2019/03/26	15	40.57	2	40.50	40.45	13	14,149	0.09%
2019/03/25	23	40.19	34	40.23	40.50	-11	13,906	-0.08%
2019/03/22	2	38.55	2	39.20	38.70	0	12,921	0.00%
2019/03/21	0	0.00	4	38.69	38.85	-4	12,975	-0.03%
2019/03/18	8	37.88	0	0.00	37.80	8	12,718	0.06%
2019/03/15	1	38.60	0	0.00	38.65	1	12,123	0.01%
2019/03/12	0	0.00	1	38.20	38.40	-1	12,190	-0.01%
2019/03/11	7	37.99	0	0.00	37.85	7	12,358	0.06%
2019/03/08	1	37.80	1	37.90	38.00	0	12,634	0.00%
2019/03/07	3	38.07	0	0.00	38.00	3	12,816	0.02%
2019/03/06	0	0.00	1	38.05	38.25	-1	12,966	-0.01%
2019/03/05	0	38.10	0	0.00	38.00	0	13,299	0.00%
2019/03/04	4	38.26	0	0.00	38.20	4	14,411	0.03%
2019/02/27	2	38.25	0	0.00	38.40	2	14,337	0.01%
2019/02/26	5	38.24	1	38.25	38.20	4	14,246	0.03%
2019/02/25	4	38.43	2	38.45	38.45	2	14,362	0.01%
2019/02/22	1	38.70	5	38.98	38.70	-4	14,472	-0.03%
2019/02/21	1	39.15	5	38.56	39.30	-4	14,492	-0.03%
2019/02/20	0	0.00	1	37.95	37.85	-1	14,013	-0.01%
2019/02/19	0	0.00	3	37.50	37.55	-3	13,849	-0.02%
2019/02/18	0	37.00	3	37.40	36.90	-3	13,696	-0.02%
2019/02/14	1	37.50	0	0.00	37.50	1	13,833	0.01%
2019/02/13	1	37.65	0	0.00	37.65	1	13,710	0.01%
2019/02/11	0.1	37.65	3	37.47	37.65	-2.9	13,612	-0.02%
2019/01/30	3	37.10	1	37.05	37.35	2	13,468	0.01%
2019/01/29	2	36.95	5	36.93	37.10	-3	13,530	-0.02%
2019/01/28	0	0.00	2	36.90	37.00	-2	13,669	-0.01%
2019/01/25	0	0.00	13	36.60	36.60	-13	13,691	-0.09%
2019/01/24	10	36.35	0	0.00	36.40	10	13,820	0.07%
2019/01/22	0	0.00	4	36.25	36.25	-4	14,159	-0.03%
2019/01/21	2	36.10	1	36.05	36.25	1	14,309	0.01%
2019/01/18	0	0.00	6	35.72	36.00	-6	14,490	-0.04%
2019/01/17	3	35.45	0	0.00	35.45	3	14,775	0.02%
2019/01/15	0	0.00	1	35.70	35.70	-1	15,547	-0.01%
2019/01/14	4	35.48	10	36.35	35.60	-6	15,440	-0.04%
2019/01/11	1.1	36.54	0	0.00	36.40	1.1	15,449	0.01%
2019/01/10	2.1	36.50	8	36.64	36.55	-5.9	15,388	-0.04%
2019/01/09	0	0.00	1	36.30	36.35	-1	15,371	-0.01%
2019/01/08	12	35.87	1	35.90	35.55	11	15,314	0.07%
2019/01/07	1	35.85	5	36.13	36.00	-4	15,385	-0.03%
2019/01/04	0	0.00	5	35.30	35.45	-5	15,411	-0.03%
2019/01/03	1	35.60	0	0.00	35.15	1	15,897	0.01%
2018/12/28	2	35.65	0	0.00	35.60	2	16,040	0.01%
2018/12/27	3	35.75	0	0.00	35.40	3	16,117	0.02%
2018/12/26	2	35.55	6	35.73	35.40	-4	16,203	-0.02%
2018/12/25	1	35.85	2	35.53	35.85	-1	16,296	-0.01%
2018/12/24	11	35.80	1	35.75	35.80	10	16,416	0.06%
2018/12/22	1	35.45	0	0.00	35.45	1	16,528	0.01%
2018/12/19	0	0.00	6	35.84	36.00	-6	16,914	-0.04%
2018/12/18	0	0.00	2	35.95	35.65	-2	16,943	-0.01%
2018/12/17	1	35.80	1	35.85	36.00	0	17,319	0.00%
2018/12/14	3	35.47	17	35.46	35.75	-14	17,273	-0.08%
2018/12/13	0	0.00	20	35.00	35.50	-20	17,362	-0.12%
2018/12/12	9	34.85	5	34.90	34.95	4	17,290	0.02%
2018/12/11	0	0.00	3	34.90	34.80	-3	17,234	-0.02%
2018/12/10	0	0.00	1	34.70	34.75	-1	17,308	-0.01%
2018/12/07	16	35.21	10	35.25	35.05	6	17,487	0.03%
2018/12/06	1	34.75	0	0.00	34.65	1	17,576	0.01%
2018/12/05	3	34.85	0	0.00	34.85	3	17,823	0.02%
2018/12/04	5	35.18	14	35.37	35.05	-9	18,345	-0.05%
2018/12/03	7	35.64	6	35.79	35.85	1	18,146	0.01%
2018/11/30	34	34.50	31	34.64	34.50	3	17,903	0.02%
2018/11/29	7	34.33	0	0.00	34.05	7	17,779	0.04%
2018/11/28	17	33.66	0	0.00	34.05	17	17,765	0.10%
2018/11/27	24.4	33.44	1	33.60	33.50	23.4	17,583	0.13%
2018/11/26	1	35.15	0	0.00	35.35	1	16,748	0.01%
2018/11/23	1	34.65	0	0.00	34.70	1	17,213	0.01%
2018/11/22	4	34.68	1	35.20	34.85	3	17,290	0.02%
2018/11/21	20	35.70	4	35.85	35.70	16	17,165	0.09%
2018/11/20	12	36.65	4	36.85	36.65	8	17,025	0.05%
2018/11/16	0	0.00	0.5	36.45	36.45	-0.5	17,140	0.00%
2018/11/15	1	36.00	6	36.29	36.15	-5	17,325	-0.03%
2018/11/14	8	36.61	4	37.05	36.35	4	17,409	0.02%
2018/11/13	1.1	35.54	1	36.00	36.40	0.1	17,458	0.00%
2018/11/12	6	34.90	1.8	35.52	35.60	4.2	17,488	0.02%
2018/11/09	0	0.00	2	34.95	34.90	-2	17,688	-0.01%
2018/11/08	6	35.26	0	0.00	35.50	6	18,029	0.03%
2018/11/05	3	35.20	0	0.00	35.35	3	19,895	0.02%
2018/11/02	1	36.25	131	36.30	36.45	-130	20,127	-0.65%	大賣/鉅額交易
2018/11/01	1	35.50	1	35.55	35.65	0	20,426	0.00%
2018/10/31	2	34.85	0	0.00	34.70	2	20,564	0.01%
2018/10/30	5	34.15	3	34.05	34.10	2	20,695	0.01%
2018/10/29	0	0.00	1	33.85	33.90	-1	20,980	0.00%
2018/10/26	5	33.10	0	0.00	33.50	5	21,504	0.02%
2018/10/25	2	33.13	1	33.05	34.00	1	22,325	0.00%
2018/10/24	48	34.13	5	34.15	34.15	43	23,157	0.19%
2018/10/23	58	36.32	3	36.75	36.00	55	22,836	0.24%
2018/10/22	0	0.00	1	37.80	37.55	-1	23,078	0.00%
2018/10/19	2	37.15	0	0.00	37.25	2	24,086	0.01%
2018/10/16	4	38.14	0	0.00	38.20	4	25,323	0.02%
2018/10/15	0	0.00	5	38.60	38.50	-5	25,455	-0.02%
2018/10/12	1	37.70	12	38.73	39.00	-11	25,600	-0.04%
2018/10/11	21	37.58	0	0.00	37.60	21	25,654	0.08%
2018/10/08	5	39.50	0	0.00	39.75	5	25,339	0.02%
2018/10/05	2	39.80	6	39.93	39.70	-4	25,579	-0.02%
2018/10/04	8	39.63	0	0.00	39.80	8	25,683	0.03%
2018/10/03	4	40.15	0	0.00	40.20	4	25,833	0.02%
2018/10/02	7	40.36	1	40.30	40.30	6	26,052	0.02%
2018/10/01	2	41.33	12	41.70	41.05	-10	26,235	-0.04%
2018/09/28	1	41.25	3	41.23	41.10	-2	26,430	-0.01%
2018/09/27	2	39.90	1	40.25	40.25	1	26,273	0.00%
2018/09/26	22.5	40.02	0	0.00	39.90	22.5	26,482	0.09%
2018/09/25	18	40.51	0	0.00	40.20	18	26,920	0.07%
2018/09/21	0	0.00	1	40.65	40.40	-1	27,049	0.00%
2018/09/19	3	40.12	47.4	40.53	40.15	-44.4	26,972	-0.16%
2018/09/18	5	39.70	1	39.60	39.70	4	27,031	0.01%
2018/09/17	3	39.08	0	0.00	39.30	3	27,184	0.01%
2018/09/14	1	39.70	0	0.00	39.65	1	27,256	0.00%
2018/09/13	20	39.13	1	39.25	39.10	19	27,301	0.07%
2018/09/12	21	38.12	0	0.00	38.55	21	27,171	0.08%
2018/09/11	2	37.88	6	37.53	38.00	-4	27,244	-0.01%
2018/09/10	21	38.75	0	0.00	37.95	21	27,027	0.08%
2018/09/07	0	0.00	3	41.52	41.30	-3	26,616	-0.01%
2018/09/06	1	41.40	0	0.00	41.80	1	26,592	0.00%
2018/09/05	5.8	41.51	0	0.00	41.55	5.8	26,581	0.02%
2018/09/04	0	0.00	1	41.50	42.10	-1	26,593	0.00%
2018/09/03	4	41.39	0	0.00	41.35	4	26,409	0.02%
2018/08/31	3	41.52	1	41.80	42.35	2	26,343	0.01%
2018/08/30	6	41.87	4	41.55	42.00	2	26,050	0.01%
2018/08/29	0	0.00	2	43.25	43.40	-2	25,625	-0.01%
2018/08/28	2	43.20	3	43.40	43.30	-1	25,698	0.00%
2018/08/27	3	43.38	1	42.95	43.30	2	25,815	0.01%
2018/08/24	0	42.75	0	0.00	42.80	0	25,756	0.00%
2018/08/23	20	43.20	20	42.85	43.10	0	25,948	0.00%
2018/08/20	6	42.19	4	41.90	42.00	2	26,216	0.01%
2018/08/17	1	42.80	0	0.00	42.05	1	26,177	0.00%
2018/08/16	1	41.80	0	0.00	42.00	1	26,134	0.00%
2018/08/15	110	43.17	100	42.86	42.35	10	26,225	0.04%	大買/
2018/08/14	48	42.53	45	42.87	43.30	3	25,975	0.01%
2018/08/13	70	42.58	75	42.99	42.15	-5	25,677	-0.02%
2018/08/10	10	41.32	3	41.07	41.50	7	24,798	0.03%
2018/08/09	2	40.11	0	0.00	40.50	2	24,741	0.01%
2018/08/08	14	40.59	12	40.53	40.60	2	25,207	0.01%
2018/08/03	2	40.90	2	41.30	40.45	0	24,795	0.00%
2018/08/02	1	40.60	1	40.95	40.60	0	24,490	0.00%
2018/08/01	11	39.84	13.1	40.21	41.05	-2.1	23,866	-0.01%
2018/07/31	14	39.45	0	0.00	39.35	14	22,946	0.06%
2018/07/30	3	40.65	1	40.65	40.70	2	22,017	0.01%
2018/07/27	6	40.83	0	0.00	40.30	6	21,668	0.03%
2018/07/26	2	40.73	5	41.00	40.50	-3	21,333	-0.01%
2018/07/25	1	45.00	50	44.95	45.10	-49	20,460	-0.24%
2018/07/23	4	42.41	0	0.00	42.65	4	19,368	0.02%
2018/07/20	1	42.50	0	0.00	42.30	1	19,251	0.01%
2018/07/17	1	42.10	0	0.00	42.15	1	19,164	0.01%
2018/07/16	2	43.00	120	42.55	42.50	-118	19,102	-0.62%	大賣/鉅額交易
2018/07/13	3	43.25	0	0.00	43.50	3	19,058	0.02%
2018/07/04	1	41.85	0	0.00	42.00	1	17,216	0.01%
2018/07/02	0	0.00	5	41.65	41.85	-5	16,442	-0.03%
2018/06/29	1	41.95	0	0.00	42.35	1	16,147	0.01%
2018/06/27	1	42.81	0	0.00	43.00	1	15,500	0.01%
2018/06/25	0.1	44.45	0	0.00	44.70	0.1	14,905	0.00%
2018/06/22	0	44.50	0	0.00	44.60	0	14,764	0.00%
2018/06/13	0	0.00	0.1	45.25	45.45	-0.1	13,540	0.00%
2018/06/05	1	45.20	1	45.70	45.20	0	13,105	0.00%
2018/05/31	50	43.61	0	0.00	43.60	50	12,403	0.40%
2018/05/30	5	43.40	0	0.00	43.75	5	12,061	0.04%
2018/05/29	0	43.40	2	43.60	43.40	-2	11,777	-0.02%
2018/05/25	0	43.90	1	44.00	43.90	-1	11,405	-0.01%
2018/05/23	2	44.78	3	44.15	44.10	-1	10,986	-0.01%
2018/05/22	1	45.80	10	45.90	45.60	-9	10,678	-0.08%
2018/05/21	5	45.70	3	45.90	46.00	2	10,604	0.02%
2018/05/18	3	45.63	5	45.95	45.55	-2	10,386	-0.02%
2018/05/17	3	46.00	4	46.11	45.65	-1	10,246	-0.01%
2018/05/16	8	46.36	12	45.72	45.90	-4	9,922	-0.04%
2018/05/15	1.1	43.49	1	43.20	43.50	0.1	9,122	0.00%
2018/05/14	3	42.53	4	43.11	43.15	-1	9,082	-0.01%
2018/05/11	4	41.34	3	41.10	41.25	1	8,797	0.01%
2018/05/10	3	41.08	12	41.17	41.10	-9	8,681	-0.10%
2018/05/09	1	40.60	1	40.70	40.60	0	8,472	0.00%
2018/05/08	13	40.84	2	40.75	40.80	11	8,411	0.13%
2018/05/07	10	40.40	9	41.30	40.40	1	8,247	0.01%
2018/05/04	0	0.00	2	40.00	39.55	-2	7,995	-0.03%
2018/05/03	5	39.71	0	0.00	39.40	5	8,040	0.06%
2018/04/26	0	0.00	1	40.25	40.50	-1	7,705	-0.01%
2018/04/25	2	40.30	2	40.30	40.20	0	7,573	0.00%
2018/04/24	1	40.80	3	40.60	40.85	-2	7,530	-0.03%
2018/04/23	0	0.00	1	38.85	38.90	-1	7,116	-0.01%
2018/04/20	0	38.70	2	39.10	38.75	-2	7,184	-0.03%
2018/04/17	1	37.85	0	0.00	38.00	1	7,686	0.01%
2018/04/16	0	38.15	0	0.00	38.25	0	7,756	0.00%
2018/04/11	0	0.00	1	38.25	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	2.2	38.25	38.20	-2.2	8,908	-0.02%
2018/03/30	2	36.45	0	0.00	36.60	2	9,384	0.02%
2018/03/29	2	36.65	2	36.55	36.55	0	9,612	0.00%
2018/03/28	0	37.00	0	0.00	37.00	0	9,764	0.00%
2018/03/27	0	0.00	9	37.04	37.15	-9	10,137	-0.09%
2018/03/23	0	37.00	0	0.00	37.00	0	10,302	0.00%
2018/03/21	0.1	37.35	0	0.00	37.35	0.1	10,321	0.00%
2018/03/20	1	37.00	0	0.00	37.35	1	10,409	0.01%
2018/03/19	1	37.50	0	0.00	37.55	1	10,391	0.01%
2018/03/16	1	37.00	0	0.00	37.60	1	10,402	0.01%
2018/03/14	0	0.00	2	37.50	37.50	-2	10,242	-0.02%
2018/03/13	0	0.00	11	37.42	37.50	-11	10,211	-0.11%
2018/03/12	3	36.70	1	37.20	37.20	2	10,295	0.02%
2018/03/06	0	0.00	1	36.70	36.50	-1	10,762	-0.01%
2018/03/05	2	36.55	25	36.65	36.30	-23	11,150	-0.21%
2018/03/01	10	37.00	0	0.00	37.00	10	11,286	0.09%
2018/02/22	0	36.50	0	0.00	36.50	0	11,272	0.00%
2018/02/12	0	0.00	2	35.85	35.95	-2	11,186	-0.02%
2018/02/09	3	35.20	0	0.00	35.60	3	11,191	0.03%
2018/02/08	1	36.80	7	36.59	36.75	-6	11,101	-0.05%
2018/02/07	1.1	36.26	0	0.00	36.40	1.1	11,348	0.01%
2018/02/06	1	35.75	3	35.20	35.50	-2	11,176	-0.02%
2018/02/05	0	0.00	1	37.50	37.80	-1	10,868	-0.01%
2018/02/02	1	37.75	1	37.70	37.90	0	10,815	0.00%
2018/01/26	1	37.50	0	0.00	38.20	1	10,632	0.01%
2018/01/25	0	0.00	2	37.45	37.60	-2	10,496	-0.02%
2018/01/24	0	0.00	4	37.45	37.30	-4	10,438	-0.04%
2018/01/22	2	37.77	0	0.00	37.85	2	10,192	0.02%
2018/01/18	0	0.00	21	37.93	37.85	-21	10,032	-0.21%
2018/01/17	0	0.00	1	38.15	38.50	-1	9,868	-0.01%
2018/01/12	0	0.00	1	37.75	37.60	-1	9,583	-0.01%
2018/01/11	4	37.60	4	37.93	37.50	0	9,356	0.00%
2018/01/09	0	0.00	1	38.20	38.30	-1	8,715	-0.01%
2018/01/08	1	37.45	5	37.88	38.20	-4	8,456	-0.05%
2018/01/05	10	37.30	4	37.40	37.30	6	8,145	0.07%
2018/01/04	2	37.03	100	37.25	37.20	-98	7,623	-1.29%
2018/01/03	4	37.31	2	37.00	37.35	2	7,533	0.03%
2018/01/02	10	36.25	21	36.46	36.55	-11	7,250	-0.15%