台泥 (1101)-國票-九鼎券商分點個股進出

台股 » 個股 » 台泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台泥

(1101)

可現股當沖

股價
33.30
漲跌
▼0.05
漲幅
-0.15%
成交量
18,416張
產業
上市水泥類股
2640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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/05/15	2	33.43	0.1	33.50	33.30	1.9	17,783	0.01%
2024/05/14	7.4	33.32	3	33.48	33.35	4.4	17,869	0.02%
2024/05/13	9	33.69	23	33.62	33.70	-14	17,684	-0.08%
2024/05/10	4	32.76	12.2	33.01	33.30	-8.2	17,314	-0.05%
2024/05/09	1	32.65	1.2	32.65	32.65	-0.2	17,094	0.00%
2024/05/08	7	33.11	1.3	33.14	33.10	5.7	17,111	0.03%
2024/05/07	0.1	33.10	7.2	33.07	33.20	-7.1	17,141	-0.04%
2024/05/06	7	33.07	32.7	32.94	33.00	-25.7	16,992	-0.15%
2024/05/03	13.7	32.56	16	32.53	32.40	-2.3	16,551	-0.01%
2024/05/02	4	32.29	1	32.25	32.30	3	16,359	0.02%
2024/04/30	25.1	32.15	0	0.00	32.05	25.1	16,171	0.16%
2024/04/29	5.2	32.00	3.3	32.07	32.35	1.9	16,038	0.01%
2024/04/26	2	31.88	0	0.00	31.80	2	15,880	0.01%
2024/04/25	7	31.92	1	31.90	32.00	6	15,849	0.04%
2024/04/23	4	32.66	0	0.00	32.35	4	16,021	0.02%
2024/04/22	5	32.45	9	32.37	32.60	-4	15,974	-0.02%
2024/04/19	4	32.14	1	31.95	32.00	3	15,756	0.02%
2024/04/18	2	32.60	4	32.40	32.70	-2	15,379	-0.01%
2024/04/17	19	32.55	2	32.58	32.65	17	15,172	0.11%
2024/04/16	57	32.72	68	32.77	32.45	-11	15,008	-0.07%
2024/04/15	26	32.70	30	32.69	32.35	-4	14,402	-0.03%
2024/04/12	2	31.88	5	31.97	32.20	-3	14,063	-0.02%
2024/04/11	1	32.40	1	32.55	32.40	0	13,848	0.00%
2024/04/10	1	32.70	6	32.77	32.70	-5	13,783	-0.04%
2024/04/09	6	32.36	6	32.30	32.45	0	13,609	0.00%
2024/04/08	15	32.31	13	32.34	32.30	2	13,545	0.02%
2024/04/03	31	32.54	20	32.49	32.00	11	13,436	0.08%
2024/04/01	0.3	32.15	1	32.20	32.15	-0.7	13,124	-0.01%
2024/03/29	17	32.07	39	31.99	32.15	-22	13,089	-0.17%
2024/03/28	1	31.80	1	31.70	31.70	0	12,963	0.00%
2024/03/27	28	31.59	10	31.80	31.70	18	12,844	0.14%
2024/03/26	1.7	31.53	9	31.48	31.55	-7.3	12,765	-0.06%
2024/03/25	29.1	31.11	0	31.15	31.10	29.1	12,723	0.23%
2024/03/22	5.7	31.11	0	0.00	31.15	5.7	12,702	0.04%
2024/03/21	5	31.54	16.3	31.52	31.50	-11.3	12,514	-0.09%
2024/03/20	15.2	30.99	44.5	30.95	30.90	-29.3	12,516	-0.23%
2024/03/19	17.2	31.50	0	0.00	31.40	17.2	12,198	0.14%
2024/03/18	14.1	31.71	2	31.70	31.70	12.1	11,945	0.10%
2024/03/15	0	0.00	20	32.06	31.95	-20	11,833	-0.17%
2024/03/14	9.1	31.79	5	31.84	32.00	4.1	11,512	0.04%
2024/03/13	18.2	31.77	0	0.00	31.70	18.2	11,518	0.16%
2024/03/12	0.1	31.90	3.9	32.00	32.00	-3.9	11,388	-0.03%
2024/03/11	6	31.75	3	31.80	31.80	3	11,415	0.03%
2024/03/08	5.1	31.94	95.1	32.06	31.85	-90	11,531	-0.78%
2024/03/07	8.1	31.95	3	31.90	32.00	5.1	11,664	0.04%
2024/03/06	10.1	31.97	116	32.00	32.00	-106	12,022	-0.88%	大賣/鉅額交易
2024/03/05	5	32.10	0	0.00	32.00	5	13,502	0.04%
2024/03/04	6.1	32.15	0.1	32.15	32.05	6	13,771	0.04%
2024/03/01	5	32.03	42	32.05	32.05	-37	14,657	-0.25%
2024/02/29	9	32.14	2	32.40	32.10	7	14,759	0.05%
2024/02/27	5.5	31.92	2	31.90	31.85	3.5	14,610	0.02%
2024/02/26	0.1	32.50	0	0.00	32.15	0.1	14,608	0.00%
2024/02/23	0	0.00	1	32.45	32.40	-1	14,694	-0.01%
2024/02/22	1	32.50	0	0.00	32.55	1	15,103	0.01%
2024/02/21	21	32.46	0	0.00	32.50	21	15,202	0.14%
2024/02/20	2.1	32.58	1	32.65	32.65	1.1	15,222	0.01%
2024/02/19	1	32.75	36.1	32.41	32.80	-35.1	15,433	-0.23%
2024/02/16	19.4	31.88	0.6	31.85	31.90	18.8	15,704	0.12%
2024/02/15	19.2	31.86	14	32.00	32.00	5.2	15,670	0.03%
2024/02/05	7.4	31.96	6	32.09	32.15	1.3	15,497	0.01%
2024/02/02	5.1	32.25	2	32.55	32.25	3.1	15,452	0.02%
2024/02/01	5	31.95	5.6	32.35	32.45	-0.6	15,591	0.00%
2024/01/31	1.1	31.90	50	31.80	31.90	-49	15,628	-0.31%
2024/01/30	10	32.09	1	32.30	32.00	9	15,538	0.06%
2024/01/29	16	32.37	0	0.00	32.35	16	15,511	0.10%
2024/01/25	1	32.65	1	32.70	32.70	0	15,730	0.00%
2024/01/24	5	32.78	10	32.75	32.60	-5	15,865	-0.03%
2024/01/23	11	32.59	0	0.00	32.70	11	16,153	0.07%
2024/01/22	3	32.40	1	32.35	32.30	2	16,296	0.01%
2024/01/19	18.2	31.88	0.8	32.40	32.40	17.4	16,355	0.11%
2024/01/18	2.2	32.05	0	0.00	32.05	2.2	16,380	0.01%
2024/01/17	18.5	32.38	5	32.20	32.20	13.5	16,459	0.08%
2024/01/16	21.1	33.09	4	33.03	32.90	17.1	16,356	0.10%
2024/01/15	7.1	33.69	3	33.65	33.65	4.1	16,277	0.03%
2024/01/12	10.1	33.70	1	33.65	33.75	9.1	16,716	0.05%
2024/01/11	3	33.72	0	0.00	33.70	3	17,605	0.02%
2024/01/10	4	33.80	0	0.00	33.70	4	18,877	0.02%
2024/01/09	12	34.22	12.2	34.14	34.05	-0.2	19,006	0.00%
2024/01/08	1.1	34.35	0	0.00	34.25	1.1	19,126	0.01%
2024/01/04	11	34.24	5	34.20	34.20	6	19,609	0.03%
2024/01/03	16.2	34.20	1	34.20	34.20	15.2	19,771	0.08%
2024/01/02	2.1	34.70	1	34.75	34.70	1.1	19,818	0.01%
2023/12/29	5	34.82	5	34.75	34.85	0	19,953	0.00%
2023/12/28	1	34.90	1	34.95	34.90	0	20,185	0.00%
2023/12/27	2	34.80	1	34.80	34.90	1	20,197	0.00%
2023/12/25	1	34.50	1	34.50	34.50	0	20,449	0.00%
2023/12/22	0	34.25	10	34.28	34.30	-10	20,578	-0.05%
2023/12/21	3	34.18	1	34.30	34.25	2	20,790	0.01%
2023/12/20	0	0.00	5.2	34.44	34.50	-5.2	21,158	-0.02%
2023/12/19	2	34.50	1.3	34.33	34.35	0.7	21,394	0.00%
2023/12/18	1	34.55	30	34.43	34.55	-29	21,730	-0.13%
2023/12/15	5	34.45	4	34.41	34.30	1	21,955	0.00%
2023/12/14	1	34.30	6	34.39	34.40	-5	21,772	-0.02%
2023/12/13	7	34.15	5	34.05	34.05	2	21,743	0.01%
2023/12/12	10	34.16	0	0.00	34.15	10	21,824	0.05%
2023/12/11	10	34.30	1	34.40	34.40	9	21,878	0.04%
2023/12/08	2	34.75	3	34.68	34.60	-1	22,119	0.00%
2023/12/07	3	34.47	1	34.70	34.50	2	22,107	0.01%
2023/12/06	8	34.90	8	34.75	34.60	0	22,145	0.00%
2023/12/05	7	34.59	114	34.59	34.90	-107	22,206	-0.48%	大賣/鉅額交易
2023/12/04	16	34.09	3	34.33	34.05	13	22,066	0.06%
2023/12/01	35	34.53	19	34.46	34.40	16	22,225	0.07%
2023/11/30	9	34.86	36	35.02	34.95	-27	21,892	-0.12%
2023/11/29	11.1	34.38	2	34.40	34.25	9.1	20,364	0.04%
2023/11/28	106.4	34.91	21	35.03	34.50	85.4	20,138	0.42%	大買/
2023/11/27	5.1	34.14	2.9	34.17	33.95	2.2	19,597	0.01%
2023/11/24	0	0.00	6	34.05	33.75	-6	19,408	-0.03%
2023/11/22	36	34.01	0	0.00	33.85	36	19,049	0.19%
2023/11/21	41.1	33.91	17.7	34.07	34.20	23.4	18,952	0.12%
2023/11/20	2	33.58	18	33.64	33.60	-16	18,544	-0.09%
2023/11/17	4	33.25	12	33.29	33.20	-8	18,469	-0.04%
2023/11/16	10	33.10	51	33.02	33.05	-41	18,400	-0.22%
2023/11/15	11	32.90	22.2	32.95	33.15	-11.2	18,225	-0.06%
2023/11/14	15	32.63	0	0.00	32.50	15	18,089	0.08%
2023/11/13	12	32.75	0	0.00	32.80	12	18,187	0.07%
2023/11/10	1	32.80	2.6	32.89	32.85	-1.6	18,374	-0.01%
2023/11/09	14	32.89	2	32.98	32.90	12	18,388	0.07%
2023/11/08	1.2	32.91	0	0.00	32.90	1.2	18,405	0.01%
2023/11/07	0	32.70	0	0.00	32.55	0	18,432	0.00%
2023/11/06	5	32.90	0	0.00	32.80	5	18,394	0.03%
2023/11/03	2	32.80	4	32.85	32.90	-2	18,290	-0.01%
2023/11/02	0	0.00	0	32.45	32.35	0	18,196	0.00%
2023/11/01	2.2	32.16	10	32.30	32.10	-7.9	18,166	-0.04%
2023/10/31	8	32.18	28	32.20	32.25	-20	18,158	-0.11%
2023/10/30	13	31.94	5.2	31.92	32.00	7.8	18,028	0.04%
2023/10/27	3	31.90	11	31.88	31.85	-8	17,917	-0.04%
2023/10/26	21.1	31.48	0	0.00	31.45	21.1	17,975	0.12%
2023/10/25	12	31.58	0	0.00	31.55	12	17,848	0.07%
2023/10/24	14.1	31.69	0	0.00	31.50	14.1	17,706	0.08%
2023/10/23	6	31.68	0	0.00	31.65	6	17,530	0.03%
2023/10/20	15.8	31.51	0	0.00	31.75	15.8	17,702	0.09%
2023/10/19	43.3	31.92	1	31.80	31.90	42.3	17,409	0.24%
2023/10/18	43.4	32.56	0	0.00	32.45	43.4	16,813	0.26%
2023/10/17	3	33.58	0	0.00	33.45	3	15,659	0.02%
2023/10/16	0	0.00	1	33.80	33.60	-1	15,645	-0.01%
2023/10/13	4.2	33.92	36	34.05	33.80	-31.9	15,722	-0.20%
2023/10/12	3	33.58	4	33.56	33.70	-1	15,681	-0.01%
2023/10/11	1	33.10	0	0.00	33.10	1	15,548	0.01%
2023/10/06	14	32.84	0	0.00	32.80	14	15,540	0.09%
2023/10/05	1.2	32.85	0	0.00	32.75	1.2	15,507	0.01%
2023/10/04	1.2	32.87	0	0.00	32.90	1.2	15,539	0.01%
2023/10/03	4.1	33.11	1	33.25	33.20	3.1	15,625	0.02%
2023/10/02	2.4	33.12	5.3	33.12	33.10	-2.9	15,776	-0.02%
2023/09/28	7	33.17	2	33.25	33.25	5	16,020	0.03%
2023/09/27	1.1	33.01	0	0.00	33.05	1.1	15,999	0.01%
2023/09/26	7.2	33.05	0	0.00	33.00	7.2	15,938	0.05%
2023/09/25	19.1	33.14	2.1	33.13	33.10	17	15,777	0.11%
2023/09/22	38.1	33.46	0	0.00	33.50	38.1	15,474	0.25%
2023/09/21	38.1	34.05	0	0.00	33.80	38.1	15,253	0.25%
2023/09/20	15.1	34.44	0	0.00	34.35	15.1	15,082	0.10%
2023/09/19	1.2	34.87	2	34.90	34.80	-0.8	14,902	-0.01%
2023/09/18	1	35.10	0.5	35.20	35.10	0.5	14,938	0.00%
2023/09/15	1.2	35.18	0.2	35.35	35.10	1	15,030	0.01%
2023/09/14	5	35.35	7	35.41	35.50	-2	14,962	-0.01%
2023/09/13	6.1	35.15	5	35.22	35.30	1.1	14,972	0.01%
2023/09/12	17	34.50	1	34.50	34.60	16	15,254	0.10%
2023/09/11	3	34.08	4	34.10	34.20	-1	15,266	-0.01%
2023/09/08	7	34.12	3.2	34.15	34.10	3.8	15,301	0.02%
2023/09/07	3.2	34.36	2.2	34.36	34.35	1	15,280	0.01%
2023/09/06	28.1	34.61	13	34.43	34.40	15.1	15,287	0.10%
2023/09/05	3.3	35.04	0	0.00	35.00	3.3	14,939	0.02%
2023/09/04	3.1	35.07	0	0.00	35.20	3.1	14,925	0.02%
2023/08/31	1	35.10	0	0.00	34.95	1	14,843	0.01%
2023/08/30	2.4	35.39	2	35.40	35.30	0.4	14,684	0.00%
2023/08/29	10	35.25	0.5	35.45	35.40	9.5	15,130	0.06%
2023/08/28	6.2	35.12	0.5	35.30	35.20	5.7	15,344	0.04%
2023/08/25	3	35.10	0	0.00	35.10	3	16,124	0.02%
2023/08/24	0.2	35.40	0.1	35.40	35.30	0.1	16,441	0.00%
2023/08/23	0	0.00	0.2	35.65	35.30	-0.2	16,726	0.00%
2023/08/22	0	0.00	1	35.35	35.40	-1	16,947	-0.01%
2023/08/21	52	35.39	0.3	35.40	35.40	51.7	17,344	0.30%
2023/08/18	9.2	35.39	1.2	35.43	35.15	8	17,523	0.05%
2023/08/17	7.2	35.55	0.1	35.80	35.65	7.1	17,458	0.04%
2023/08/16	67.6	36.46	0	0.00	36.05	67.6	17,488	0.39%
2023/08/15	3.6	36.81	0	0.00	36.70	3.6	17,473	0.02%
2023/08/14	6	36.85	2	37.55	36.85	4	17,582	0.02%
2023/08/11	0.2	37.45	8.1	37.58	37.40	-7.9	17,637	-0.04%
2023/08/10	8	36.87	3	36.95	36.85	5	17,644	0.03%
2023/08/08	4.1	37.25	0	0.00	37.10	4.1	18,250	0.02%
2023/08/07	2	37.60	6.3	37.57	37.65	-4.3	18,384	-0.02%
2023/08/04	0.3	37.50	15	37.45	37.35	-14.7	18,438	-0.08%
2023/08/02	0	0.00	21	37.48	37.20	-21	18,846	-0.11%
2023/08/01	1	37.55	44	37.45	37.55	-43	19,015	-0.23%
2023/07/31	1	37.50	14	37.47	37.30	-13	19,125	-0.07%
2023/07/28	0	0.00	40	37.23	37.35	-40	19,175	-0.21%
2023/07/27	1	37.35	18	37.26	37.35	-17	19,620	-0.09%
2023/07/26	0	0.00	1	37.40	37.25	-1	20,584	0.00%
2023/07/25	6.2	37.38	4	37.38	37.40	2.2	20,798	0.01%
2023/07/24	49	36.56	6	36.53	36.50	43	20,874	0.21%
2023/07/21	24.3	36.38	24	36.32	36.10	0.3	21,180	0.00%
2023/07/20	15	36.60	2	36.63	36.55	13	21,667	0.06%
2023/07/19	14.5	36.82	0	0.00	36.60	14.5	22,718	0.06%
2023/07/18	13.1	36.77	1	36.60	37.10	12.1	23,504	0.05%
2023/07/17	12.4	36.78	20	36.75	36.75	-7.6	23,411	-0.03%
2023/07/14	2	36.93	0	0.00	37.00	2	23,348	0.01%
2023/07/13	5.1	36.89	0	0.00	36.80	5.1	23,366	0.02%
2023/07/12	30	36.59	3	36.55	36.60	27	23,564	0.11%
2023/07/11	8	36.69	2	37.00	36.55	6	23,517	0.03%
2023/07/10	17.2	36.94	7	36.96	36.85	10.2	23,394	0.04%
2023/07/07	71	37.01	1	36.95	37.30	70	23,264	0.30%
2023/07/06	15.2	37.38	2	37.38	37.25	13.2	23,393	0.06%
2023/07/05	8.3	37.94	1	37.85	37.80	7.3	23,091	0.03%
2023/07/04	1.1	38.11	0	0.00	38.05	1.1	22,913	0.00%
2023/07/03	10	38.21	1	38.25	38.25	9	22,864	0.04%
2023/06/30	7	38.09	3	38.10	38.05	4	22,907	0.02%
2023/06/29	0	0.00	1	38.10	38.05	-1	22,932	0.00%
2023/06/28	55.1	38.30	2	38.45	38.05	53.1	22,980	0.23%
2023/06/27	5	38.70	2	38.60	38.45	3	23,114	0.01%
2023/06/26	1	38.75	32	38.80	38.80	-31	23,371	-0.13%
2023/06/21	0	38.55	18.2	38.49	38.70	-18.2	23,378	-0.08%
2023/06/20	7	38.59	2	38.60	38.55	5	23,375	0.02%
2023/06/19	2	38.65	44	38.70	38.70	-42	23,493	-0.18%
2023/06/16	7	38.77	107.6	38.92	38.70	-100.6	23,472	-0.43%	大賣/
2023/06/15	0	0.00	10	38.28	38.35	-10	23,007	-0.04%
2023/06/14	4	38.28	2	38.30	38.35	2	23,330	0.01%
2023/06/13	1	38.10	27	38.24	38.25	-26	23,466	-0.11%
2023/06/12	107.1	38.50	1	38.30	38.25	106.1	23,491	0.45%	大買/鉅額交易
2023/06/09	2	38.38	53	38.42	38.45	-51	23,511	-0.22%
2023/06/08	14.8	38.49	1	38.60	38.50	13.8	23,676	0.06%
2023/06/07	4	38.73	13	38.85	38.80	-9	23,851	-0.04%
2023/06/06	7	38.75	1	38.75	38.80	6	24,048	0.02%
2023/06/05	18	38.81	11.1	39.18	38.85	6.9	24,210	0.03%
2023/06/02	8	38.36	29	38.46	38.55	-21	24,023	-0.09%
2023/06/01	7	37.87	12	37.81	37.75	-5	23,598	-0.02%
2023/05/31	15	37.95	2	38.30	37.90	13	23,504	0.06%
2023/05/30	2	38.00	3	38.00	38.30	-1	22,887	0.00%
2023/05/29	2	37.80	0	0.00	38.15	2	23,178	0.01%
2023/05/26	3	37.72	5	37.80	38.00	-2	23,692	-0.01%
2023/05/25	19	37.57	1.3	37.58	38.05	17.7	24,133	0.07%
2023/05/24	18	37.61	9	37.65	37.85	9	23,953	0.04%
2023/05/23	16	37.96	3	37.98	37.90	13	23,751	0.05%
2023/05/22	38	38.01	1	38.05	38.25	37	23,649	0.16%
2023/05/19	5	37.86	12	37.85	37.85	-7	23,556	-0.03%
2023/05/18	7.4	37.80	1	38.10	37.85	6.4	23,437	0.03%
2023/05/17	1.1	37.87	3.7	38.01	37.90	-2.6	23,453	-0.01%
2023/05/16	20	37.58	5	37.78	37.75	15	23,506	0.06%
2023/05/15	24	37.30	0	0.00	37.35	24	23,506	0.10%
2023/05/12	5	38.14	7	38.19	37.80	-2	23,276	-0.01%
2023/05/11	5	38.14	7	38.19	38.20	-2	23,037	-0.01%
2023/05/10	1	38.80	1.5	38.67	38.85	-0.5	22,849	0.00%
2023/05/09	56.1	38.80	34	38.74	38.65	22.1	22,795	0.10%
2023/05/08	15	39.57	15	39.65	39.60	0	22,479	0.00%
2023/05/05	6	39.43	1	39.30	39.30	5	22,322	0.02%
2023/05/04	19	39.53	7.4	39.46	39.45	11.6	22,305	0.05%
2023/05/03	24	39.68	36.4	39.82	39.50	-12.4	22,236	-0.06%
2023/05/02	67.7	39.71	107.9	39.74	39.90	-40.2	22,048	-0.18%	大賣/
2023/04/28	23	38.78	28	38.71	38.70	-5	21,538	-0.02%
2023/04/27	39	39.03	4	39.04	38.65	35	21,481	0.16%
2023/04/26	40.4	38.94	11	38.66	39.10	29.4	21,572	0.14%
2023/04/25	84.1	38.76	24	38.79	38.50	60.1	21,693	0.28%
2023/04/24	93	39.42	50.3	39.24	39.55	42.7	21,265	0.20%
2023/04/21	134	38.37	52.3	38.44	38.30	81.7	20,241	0.40%	大買/
2023/04/20	16	37.37	3	37.40	37.20	13	19,358	0.07%
2023/04/19	5	37.37	0	0.00	37.10	5	19,409	0.03%
2023/04/18	9	37.44	7	37.81	37.45	2	19,425	0.01%
2023/04/17	14.3	38.01	10	38.01	37.95	4.3	19,656	0.02%
2023/04/14	2	37.48	3.1	37.35	37.55	-1.1	19,373	-0.01%
2023/04/13	8.1	37.49	1	37.60	37.55	7.1	19,387	0.04%
2023/04/12	6.1	37.63	14	37.68	37.45	-7.9	19,333	-0.04%
2023/04/11	95	37.46	22.1	37.41	37.45	72.9	19,262	0.38%
2023/04/10	0	0.00	1	36.50	36.60	-1	19,042	-0.01%
2023/04/07	0	0.00	3	36.40	36.40	-3	19,060	-0.02%
2023/04/06	10	36.35	1	36.30	36.45	9	19,160	0.05%
2023/03/31	17	36.54	44	36.50	36.40	-27	19,407	-0.14%
2023/03/30	15	36.29	2.7	36.19	36.20	12.3	20,415	0.06%
2023/03/29	18	36.25	0.6	36.30	36.35	17.4	21,328	0.08%
2023/03/28	27.3	36.32	8.3	36.26	36.20	19	22,230	0.09%
2023/03/27	18	36.82	6	36.69	36.65	12	23,097	0.05%
2023/03/24	16.2	37.48	3.5	37.62	37.60	12.6	23,872	0.05%
2023/03/23	0	0.00	5	37.25	37.35	-5	23,875	-0.02%
2023/03/22	0	0.00	4	37.25	37.20	-4	23,957	-0.02%
2023/03/21	3.1	37.23	14	37.09	37.05	-10.9	24,027	-0.05%
2023/03/20	14	36.85	0	0.00	36.90	14	24,042	0.06%
2023/03/17	71	36.50	0	0.00	36.40	71	24,199	0.29%
2023/03/16	2.5	36.58	0	0.00	36.35	2.5	23,908	0.01%
2023/03/15	1	37.15	0.2	37.15	37.10	0.8	23,942	0.00%
2023/03/14	1	36.45	1	36.95	36.75	0	24,037	0.00%
2023/03/13	17	36.41	0	0.00	36.75	17	24,266	0.07%
2023/03/10	30	36.71	1	36.65	36.70	29	24,281	0.12%
2023/03/09	26.2	37.35	3	37.38	37.20	23.2	24,506	0.09%
2023/03/08	11.6	37.57	2	37.60	37.75	9.6	24,873	0.04%
2023/03/07	6	38.00	0.3	38.02	37.95	5.7	24,885	0.02%
2023/03/06	19.1	37.99	0	38.05	37.95	19.1	25,216	0.08%
2023/03/03	16	37.77	0	0.00	37.75	16	25,487	0.06%
2023/03/02	45	37.87	7.8	37.85	37.90	37.2	25,669	0.14%
2023/03/01	44.1	38.08	5.6	38.16	37.80	38.5	25,706	0.15%
2023/02/24	9	39.31	17	39.16	39.15	-8	25,338	-0.03%
2023/02/23	9	39.25	32.2	39.40	39.50	-23.2	24,816	-0.09%
2023/02/22	20	38.02	6	38.00	38.05	14	25,159	0.06%
2023/02/21	2	38.43	17	38.38	38.35	-15	26,058	-0.06%
2023/02/20	2	38.05	6.2	38.07	38.25	-4.2	26,714	-0.02%
2023/02/17	15	37.53	3	37.40	38.00	12	27,226	0.04%
2023/02/16	11	37.51	16	37.58	37.50	-5	27,958	-0.02%
2023/02/15	33	37.53	22.5	37.78	37.55	10.5	28,051	0.04%
2023/02/14	13.3	37.43	6	37.36	37.25	7.3	27,991	0.03%
2023/02/13	6	36.97	17.2	36.99	37.00	-11.2	27,957	-0.04%
2023/02/10	6	36.84	16	36.90	36.85	-10	28,096	-0.04%
2023/02/09	3	36.60	4	36.71	36.60	-1	28,114	0.00%
2023/02/08	1	36.55	0	0.00	36.75	1	28,188	0.00%
2023/02/07	11	36.58	21.1	36.62	36.65	-10.1	28,269	-0.04%
2023/02/06	9.4	36.12	9	36.19	36.15	0.4	28,252	0.00%
2023/02/03	5.1	36.42	3	36.45	36.45	2.1	28,142	0.01%
2023/02/02	10	36.60	16.1	36.80	36.80	-6.1	28,165	-0.02%
2023/02/01	54.4	36.59	7	36.56	36.75	47.4	28,193	0.17%
2023/01/31	32.2	36.49	10.1	36.60	36.25	22	28,263	0.08%
2023/01/30	16	36.87	6	36.92	36.95	10	28,195	0.04%
2023/01/17	42.1	36.06	3.1	35.99	36.00	39	28,181	0.14%
2023/01/16	55	36.44	14	36.69	36.50	41	28,175	0.15%
2023/01/13	22.1	35.89	78.2	36.11	36.15	-56.1	27,855	-0.20%
2023/01/12	4	35.19	10.8	35.22	35.40	-6.8	27,913	-0.02%
2023/01/11	0	0.00	4	34.66	34.70	-4	28,119	-0.01%
2023/01/10	2	34.40	7	34.51	34.60	-5	28,426	-0.02%
2023/01/09	0	0.00	7	34.53	34.60	-7	28,943	-0.02%
2023/01/06	5.1	34.25	1	34.20	34.25	4.1	29,213	0.01%
2023/01/05	26	34.46	47	34.40	34.45	-21	29,670	-0.07%
2023/01/04	3	33.50	7	33.64	33.50	-4	29,498	-0.01%
2023/01/03	1	33.70	0	0.00	33.50	1	29,714	0.00%
2022/12/30	2	33.70	1.2	33.99	33.65	0.8	29,735	0.00%
2022/12/29	11	33.75	0	0.00	33.70	11	29,889	0.04%
2022/12/27	5	34.43	7	34.56	34.30	-2	30,373	-0.01%
2022/12/26	0	0.00	24.1	34.29	34.40	-24.1	30,533	-0.08%
2022/12/23	94	34.32	164.1	34.19	34.05	-70.1	31,062	-0.23%	大賣/
2022/12/22	12	34.47	151.7	34.65	34.45	-139.7	31,982	-0.44%	大賣/鉅額交易
2022/12/21	7	33.81	38	33.98	34.05	-31	31,325	-0.10%
2022/12/20	16	33.68	1	33.90	33.70	15	30,705	0.05%
2022/12/19	25	33.83	2	34.18	33.85	23	30,251	0.08%
2022/12/16	8	33.14	68	34.54	34.60	-60	29,428	-0.20%
2022/12/15	0	33.60	2	33.70	33.55	-2	28,860	-0.01%
2022/12/14	25	33.50	0	0.00	33.50	25	29,170	0.09%
2022/12/13	7	33.75	6.4	33.91	33.70	0.6	29,231	0.00%
2022/12/12	0.5	33.80	6	33.78	33.85	-5.5	29,198	-0.02%
2022/12/09	4	33.74	31.2	33.74	33.70	-27.2	29,684	-0.09%
2022/12/08	2	33.20	0	0.00	33.20	2	29,675	0.01%
2022/12/07	0	33.30	10	33.31	33.35	-10	29,677	-0.03%
2022/12/06	85.1	33.30	1	33.50	33.30	84.1	29,698	0.28%
2022/12/05	5	33.60	26	33.42	33.70	-21	29,562	-0.07%
2022/12/02	178.5	33.68	3	33.70	33.65	175.5	29,249	0.60%	大買/鉅額交易
2022/12/01	63.2	34.06	17.2	34.06	34.05	46	29,193	0.16%
2022/11/30	22	33.37	50	33.67	33.90	-28	29,003	-0.10%
2022/11/29	0	0.00	8.9	33.32	33.55	-8.9	28,619	-0.03%
2022/11/28	23	33.01	8	32.94	33.00	15	28,640	0.05%
2022/11/25	3	33.30	16	33.49	33.55	-13	28,428	-0.05%
2022/11/24	17.9	32.80	14	33.19	33.20	3.9	28,273	0.01%
2022/11/23	6.1	32.75	7	32.84	32.70	-0.9	28,055	0.00%
2022/11/22	15.4	32.66	1	32.65	32.65	14.4	27,954	0.05%
2022/11/21	141.1	32.89	162	32.85	32.85	-21	27,730	-0.08%	大買/大賣/
2022/11/18	29	33.61	18	33.59	33.30	11	27,498	0.04%
2022/11/17	100.3	34.12	196.7	34.04	34.25	-96.3	26,542	-0.36%	大賣/
2022/11/16	153	33.10	27	33.14	32.90	126	25,556	0.49%	大買/鉅額交易
2022/11/15	24.2	33.36	6	33.77	33.85	18.2	24,950	0.07%
2022/11/14	19	33.88	11.3	33.64	34.15	7.7	24,375	0.03%
2022/11/11	4.1	32.05	2	32.05	32.15	2.1	23,576	0.01%
2022/11/10	7.5	31.88	1	31.90	31.70	6.5	23,483	0.03%
2022/11/09	3	31.83	3	31.92	31.90	0	23,444	0.00%
2022/11/08	101.2	31.42	21.2	31.67	31.65	80	23,282	0.34%	大買/
2022/11/07	53	30.65	8	30.93	31.00	45	23,106	0.19%
2022/11/04	2.2	30.23	0	0.00	30.45	2.2	23,191	0.01%
2022/11/03	15.1	30.33	0	0.00	30.30	15.1	23,144	0.07%
2022/11/02	2	30.75	0	30.90	30.75	2	23,105	0.01%
2022/11/01	1.1	30.60	10	30.20	30.65	-8.9	23,119	-0.04%
2022/10/31	4.6	30.45	1	30.25	30.25	3.6	23,108	0.02%
2022/10/28	14	30.52	4	30.73	30.50	10	23,119	0.04%
2022/10/27	4	30.85	5.2	31.08	30.85	-1.2	23,111	-0.01%
2022/10/26	2	30.28	3	30.37	30.30	-1	23,119	0.00%
2022/10/25	17.5	30.00	2.1	30.00	29.90	15.4	23,077	0.07%
2022/10/24	22	30.73	0	0.00	30.60	22	22,682	0.10%
2022/10/20	17.3	30.65	0	0.00	30.90	17.3	22,518	0.08%
2022/10/19	9.1	31.84	7	31.97	31.60	2.1	22,012	0.01%
2022/10/18	6	31.49	1	31.50	31.45	5	21,608	0.02%
2022/10/17	14.4	31.65	1	31.70	31.70	13.4	21,593	0.06%
2022/10/14	63.7	32.56	0	0.00	32.40	63.7	21,633	0.29%
2022/10/13	20.9	32.95	6	33.28	32.65	14.9	21,544	0.07%
2022/10/12	5.1	33.83	13	33.77	33.75	-8	21,287	-0.04%
2022/10/11	6	33.86	1	33.75	33.80	5	21,345	0.02%
2022/10/07	1	34.25	1	34.45	34.25	0	21,291	0.00%
2022/10/06	24.8	34.38	0	0.00	34.30	24.8	21,266	0.12%
2022/10/05	9	34.22	2	34.30	34.15	7	21,277	0.03%
2022/10/04	14.3	33.64	3	33.73	33.85	11.3	21,025	0.05%
2022/10/03	3.2	33.68	0	0.00	33.65	3.2	20,773	0.02%
2022/09/30	27.1	33.80	1	33.75	33.80	26.1	20,658	0.13%
2022/09/29	48.2	34.13	12	34.10	34.15	36.2	20,144	0.18%
2022/09/28	38	35.03	1	34.90	34.90	37	19,056	0.19%
2022/09/27	5.2	35.73	0.2	35.99	35.80	5	18,789	0.03%
2022/09/26	23.2	36.02	7	36.03	35.85	16.2	18,599	0.09%
2022/09/23	53.3	37.09	1	37.05	37.00	52.3	18,381	0.28%
2022/09/22	18.1	37.43	15	37.52	37.55	3.1	18,250	0.02%
2022/09/21	31.2	38.16	1.1	38.32	38.10	30.1	17,880	0.17%
2022/09/20	2	38.65	0	0.00	38.55	2	17,513	0.01%
2022/09/19	7.1	38.78	1.1	38.76	38.80	6	17,397	0.03%
2022/09/16	12.7	38.78	27	39.08	38.60	-14.3	17,332	-0.08%
2022/09/15	7.3	39.50	0	0.00	39.55	7.3	16,939	0.04%
2022/09/14	1	39.55	0	0.00	39.65	1	16,875	0.01%
2022/09/13	15	39.83	4.2	39.76	39.90	10.8	16,925	0.06%
2022/09/12	18	39.77	1	39.95	39.80	17	16,977	0.10%
2022/09/08	2	39.70	7	39.71	39.85	-5	17,321	-0.03%
2022/09/07	33.2	39.65	6.8	39.72	39.70	26.4	17,462	0.15%
2022/09/06	2	39.73	29	39.64	39.85	-27	17,501	-0.15%
2022/09/05	5	38.94	15	38.85	39.10	-10	17,483	-0.06%
2022/09/02	21.2	38.58	9	38.64	38.50	12.2	17,570	0.07%
2022/09/01	15	38.91	0	0.00	38.90	15	17,325	0.09%
2022/08/31	8.4	39.23	3.9	39.37	39.30	4.5	17,158	0.03%
2022/08/30	3.8	39.19	3	39.30	39.25	0.8	17,048	0.00%
2022/08/29	2.1	39.15	0	0.00	39.35	2.1	17,169	0.01%
2022/08/26	1.2	39.61	12	39.63	39.65	-10.8	17,183	-0.06%
2022/08/25	1	39.40	8.3	39.51	39.55	-7.3	17,263	-0.04%
2022/08/24	1.8	39.26	2.1	39.25	39.25	-0.2	17,398	0.00%
2022/08/23	19	39.12	3.2	39.19	39.35	15.8	17,816	0.09%
2022/08/22	0	39.25	3	39.65	39.65	-3	17,936	-0.02%
2022/08/19	8	39.45	0	0.00	39.45	8	18,065	0.04%
2022/08/18	7	39.63	0	0.00	39.80	7	18,153	0.04%
2022/08/17	3	39.38	9	39.67	40.00	-6	18,215	-0.03%
2022/08/16	0	39.45	2	39.25	39.35	-2	18,244	-0.01%
2022/08/15	7.1	39.19	4	39.38	39.30	3.1	18,314	0.02%
2022/08/12	10.1	39.30	14.7	39.18	39.30	-4.7	18,719	-0.02%
2022/08/11	3	38.48	38	39.12	39.35	-35	18,846	-0.19%
2022/08/10	17.5	38.61	1	38.50	38.75	16.5	18,945	0.09%
2022/08/09	2.5	38.66	2	38.53	38.75	0.5	19,108	0.00%
2022/08/08	4	38.56	0	0.00	38.70	4	19,258	0.02%
2022/08/05	2.8	38.94	7	38.86	38.85	-4.2	19,436	-0.02%
2022/08/04	6	38.80	10.1	38.85	38.75	-4.1	19,943	-0.02%
2022/08/03	12	39.03	7	39.00	39.10	5	20,186	0.02%
2022/08/02	7	39.11	0.5	39.20	39.15	6.5	20,245	0.03%
2022/08/01	7	39.14	15	39.33	39.50	-8	20,243	-0.04%
2022/07/29	20	38.46	5	38.53	38.75	15	20,205	0.07%
2022/07/28	2.2	38.11	6	38.17	38.20	-3.8	20,134	-0.02%
2022/07/27	6	37.80	0	0.00	37.85	6	20,075	0.03%
2022/07/26	19.2	37.79	1	37.80	37.80	18.2	20,246	0.09%
2022/07/25	8.6	37.85	7	37.74	37.85	1.6	20,320	0.01%
2022/07/22	35.9	37.69	1	37.70	37.70	34.9	20,389	0.17%
2022/07/21	29.2	37.96	7	38.11	38.05	22.2	20,196	0.11%
2022/07/20	33	41.61	42.4	41.60	41.60	-9.4	19,656	-0.05%
2022/07/19	11	41.32	6	41.18	41.65	5	19,510	0.03%
2022/07/18	6.5	40.15	5	40.35	40.70	1.5	19,267	0.01%
2022/07/15	23	40.91	15.3	41.30	40.50	7.7	19,169	0.04%
2022/07/14	2	41.75	0	0.00	41.70	2	19,107	0.01%
2022/07/13	1.3	41.71	1	41.80	41.80	0.3	19,230	0.00%
2022/07/12	8	40.98	9.1	40.90	41.00	-1.1	19,337	-0.01%
2022/07/11	1	40.85	4	41.10	41.10	-3	19,484	-0.02%
2022/07/08	13	40.93	1	40.80	40.80	12	19,573	0.06%
2022/07/07	0	0.00	5.4	40.79	40.90	-5.4	19,674	-0.03%
2022/07/06	3	40.12	1	40.00	40.00	2	20,055	0.01%
2022/07/05	0	0.00	13.5	40.59	40.75	-13.5	19,967	-0.07%
2022/07/04	5	39.96	2.1	40.05	40.00	2.9	19,809	0.01%
2022/07/01	3.2	40.47	23	40.45	40.35	-19.8	19,681	-0.10%
2022/06/30	10	39.45	6.1	39.46	39.50	3.9	19,421	0.02%
2022/06/29	11.1	39.49	1	39.55	39.55	10.1	19,227	0.05%
2022/06/28	17.1	39.74	0.1	39.80	39.60	17	19,218	0.09%
2022/06/27	10	39.85	2.2	40.09	39.80	7.8	19,203	0.04%
2022/06/24	13.1	39.49	3	39.55	39.50	10.1	19,070	0.05%
2022/06/23	10	39.52	0	0.00	39.00	10	18,963	0.05%
2022/06/22	14.3	39.70	3	39.58	39.50	11.3	18,809	0.06%
2022/06/21	5	39.24	0	0.00	39.45	5	18,775	0.03%
2022/06/20	14.2	38.97	0.1	39.15	38.85	14.1	18,695	0.08%
2022/06/17	16.1	39.60	0	0.00	39.60	16.1	18,440	0.09%
2022/06/16	11.2	40.31	5	40.70	40.00	6.2	18,279	0.03%
2022/06/15	29	40.10	5	40.15	40.05	24	18,452	0.13%
2022/06/14	27	40.12	0	0.00	40.10	27	18,363	0.15%
2022/06/13	23.1	40.81	4	40.80	40.80	19.1	18,122	0.11%
2022/06/10	2.2	41.43	10	41.41	41.40	-7.8	17,840	-0.04%
2022/06/09	5	41.59	9	41.62	41.55	-4	17,831	-0.02%
2022/06/08	1.3	41.61	5	41.76	41.75	-3.7	17,785	-0.02%
2022/06/07	5	41.45	1	41.55	41.35	4	17,736	0.02%
2022/06/06	4	41.64	11	41.70	41.55	-7	17,502	-0.04%
2022/06/02	12.1	41.82	3	41.72	41.70	9.1	17,511	0.05%
2022/06/01	9	42.28	1	42.65	42.10	8	17,534	0.05%
2022/05/31	37	42.61	0.1	42.65	42.60	36.9	17,391	0.21%
2022/05/30	0	0.00	2	42.95	42.80	-2	16,918	-0.01%
2022/05/27	12	42.20	2	42.20	42.20	10	16,696	0.06%
2022/05/26	13.1	42.03	2.1	42.23	41.70	11	16,596	0.07%
2022/05/25	4	41.56	3	41.72	41.65	1	16,538	0.01%
2022/05/24	18	41.20	1	41.20	41.20	17	16,462	0.10%
2022/05/23	12.1	41.31	0	0.00	41.20	12.1	16,294	0.07%
2022/05/20	35.1	41.26	0.1	41.80	41.15	35	16,186	0.22%
2022/05/19	20.3	41.15	10	41.40	41.10	10.3	15,717	0.07%
2022/05/18	13.2	41.38	1	41.50	41.60	12.2	15,532	0.08%
2022/05/17	6	41.51	0	0.00	41.50	6	15,250	0.04%
2022/05/16	1	41.20	4	41.26	41.25	-3	15,019	-0.02%
2022/05/13	7.7	41.24	3	41.62	41.60	4.7	14,715	0.03%
2022/05/12	15.8	41.22	15	41.09	40.80	0.8	14,482	0.01%
2022/05/11	14.3	42.67	20	42.70	42.65	-5.7	13,898	-0.04%
2022/05/10	4.3	43.90	0	0.00	43.85	4.3	13,469	0.03%
2022/05/09	11.1	44.30	1.1	44.41	44.25	10	13,279	0.08%
2022/05/06	22	45.13	0	0.00	45.10	22	13,113	0.17%
2022/05/05	2.1	45.73	0	0.00	45.60	2.1	13,152	0.02%
2022/05/04	13	45.30	0	0.00	45.50	13	13,127	0.10%
2022/05/03	9.2	45.41	20	45.28	45.35	-10.8	13,228	-0.08%
2022/04/29	14.2	45.95	16	46.28	45.90	-1.8	12,942	-0.01%
2022/04/28	15.2	45.95	0	0.00	46.10	15.2	12,785	0.12%
2022/04/27	6.3	45.85	4	45.85	45.80	2.3	12,580	0.02%
2022/04/26	6	46.25	0.1	46.35	46.20	5.9	12,312	0.05%
2022/04/25	18	46.11	9	46.10	46.10	9	12,241	0.07%
2022/04/22	11.2	46.54	0.4	46.80	46.55	10.8	12,099	0.09%
2022/04/21	9	46.70	2	46.80	46.80	7	12,074	0.06%
2022/04/20	15	46.45	4	46.51	46.60	11	12,063	0.09%
2022/04/19	21.1	46.36	1	46.52	46.35	20.1	11,970	0.17%
2022/04/18	18.2	46.77	0	0.00	46.50	18.2	11,843	0.15%
2022/04/15	39	47.15	2	47.23	47.10	37	11,628	0.32%
2022/04/14	9	47.71	1	47.70	47.70	8	11,442	0.07%
2022/04/13	53	47.95	3	48.12	48.00	50	11,348	0.44%
2022/04/12	36.1	48.33	1	47.90	48.00	35.1	11,175	0.31%
2022/04/11	5	49.40	0	0.00	49.45	5	10,764	0.05%
2022/04/08	1	49.50	1	49.60	49.80	0	10,837	0.00%
2022/04/07	0	0.00	5	49.88	49.55	-5	10,806	-0.05%
2022/04/06	5	49.80	3.9	49.93	50.20	1.1	10,709	0.01%
2022/04/01	10	49.61	1	49.70	49.75	9	10,657	0.08%
2022/03/31	1	50.20	9	50.18	49.90	-8	10,588	-0.08%
2022/03/30	0	0.00	1	49.90	49.85	-1	10,436	-0.01%
2022/03/29	1	49.70	5	49.84	49.80	-4	10,432	-0.04%
2022/03/28	3	49.28	6	49.69	49.70	-3	10,389	-0.03%
2022/03/25	6	49.65	1	49.60	49.70	5	10,342	0.05%
2022/03/24	12	49.87	2.2	49.93	49.95	9.8	10,385	0.09%
2022/03/23	3	49.55	52	49.51	49.65	-49	10,460	-0.47%
2022/03/22	4	49.53	3	49.50	49.70	1	10,377	0.01%
2022/03/21	69	49.59	29.4	49.67	49.75	39.6	10,380	0.38%
2022/03/18	2	48.68	17.5	48.67	48.95	-15.5	10,135	-0.15%
2022/03/17	14	48.04	3.2	48.00	48.00	10.8	9,745	0.11%
2022/03/16	1	47.95	0	0.00	47.85	1	9,630	0.01%
2022/03/15	7.6	47.78	18	47.80	47.95	-10.4	9,597	-0.11%
2022/03/14	20.1	47.60	6	47.60	47.55	14.1	9,592	0.15%
2022/03/11	1	47.40	1	47.55	47.45	0	9,676	0.00%
2022/03/10	1	47.25	0	0.00	47.60	1	9,818	0.01%
2022/03/09	0	0.00	7	47.21	47.25	-7	9,901	-0.07%
2022/03/08	38	46.91	2	47.00	46.95	36	10,051	0.36%
2022/03/07	7.6	47.04	0.1	47.30	47.10	7.5	10,059	0.07%
2022/03/04	4	47.70	0	0.00	47.65	4	10,340	0.04%
2022/03/03	2	47.88	7	47.96	48.05	-5	10,465	-0.05%
2022/03/01	0	0.00	2.7	47.80	47.80	-2.7	10,862	-0.02%
2022/02/25	0	0.00	1	47.15	47.35	-1	10,955	-0.01%
2022/02/24	12	47.16	3	47.20	47.30	9	10,884	0.08%
2022/02/23	1.2	47.63	1.9	47.57	47.65	-0.7	10,872	-0.01%
2022/02/22	2	47.50	3	47.60	47.70	-1	10,974	-0.01%
2022/02/21	0	0.00	2	47.50	47.60	-2	10,977	-0.02%
2022/02/18	5	47.36	0	0.00	47.45	5	11,056	0.05%
2022/02/17	3	47.20	0	0.00	47.45	3	11,143	0.03%
2022/02/16	5	47.07	2	47.05	47.00	3	11,199	0.03%
2022/02/15	0	0.00	0.2	47.20	47.00	-0.2	11,255	0.00%
2022/02/14	3	47.00	2	46.95	47.15	1	11,341	0.01%
2022/02/11	0	47.50	0	0.00	47.55	0	11,337	0.00%
2022/02/10	0	0.00	13	47.52	47.55	-13	11,361	-0.11%
2022/02/09	9.8	47.05	2.1	47.30	47.30	7.7	11,433	0.07%
2022/02/08	15.1	47.01	2	47.10	46.95	13.1	11,535	0.11%
2022/02/07	6.1	46.46	1	46.40	47.10	5.1	11,491	0.04%
2022/01/26	0.1	46.95	0	0.00	46.85	0.1	11,314	0.00%
2022/01/25	2.2	46.72	0	0.00	46.80	2.2	11,349	0.02%
2022/01/24	2.1	47.11	0	0.00	47.15	2.1	11,222	0.02%
2022/01/21	3.1	47.22	1.1	47.30	47.40	2	11,339	0.02%
2022/01/20	0	0.00	1	47.60	47.50	-1	11,291	-0.01%
2022/01/18	0	0.00	2	47.60	47.75	-2	11,490	-0.02%
2022/01/17	2	47.45	0	0.00	47.60	2	11,598	0.02%
2022/01/14	3	47.57	0.1	47.75	47.60	2.9	11,605	0.02%
2022/01/13	0.1	47.55	3	47.75	47.95	-2.9	11,826	-0.02%
2022/01/12	3	47.20	2.1	47.44	47.50	0.9	12,070	0.01%
2022/01/11	0.4	47.20	32	47.35	47.50	-31.6	12,310	-0.26%
2022/01/10	7	47.06	0	0.00	47.30	7	12,274	0.06%
2022/01/07	7	47.34	5	47.45	47.45	2	12,237	0.02%
2022/01/06	0	0.00	7	47.46	47.60	-7	12,219	-0.06%
2022/01/05	1	47.10	0	0.00	47.15	1	12,240	0.01%
2022/01/04	3.1	47.22	5	47.15	47.30	-1.9	12,299	-0.02%
2022/01/03	8	47.71	2	47.80	47.45	6	12,196	0.05%
2021/12/30	2	48.20	0.1	48.18	48.00	1.9	12,155	0.02%
2021/12/29	1	48.15	14	48.10	48.15	-13	12,270	-0.11%
2021/12/28	0	0.00	32.3	48.01	48.15	-32.3	12,350	-0.26%
2021/12/27	0	48.00	8.7	47.98	48.10	-8.7	12,448	-0.07%
2021/12/24	5	47.88	0.2	47.90	47.90	4.8	12,692	0.04%
2021/12/23	6	47.63	9.4	47.67	47.70	-3.4	12,853	-0.03%
2021/12/22	3	47.30	0	0.00	47.40	3	12,914	0.02%
2021/12/21	0.4	47.45	1	47.30	47.25	-0.6	13,062	0.00%
2021/12/20	5	47.22	16	47.29	47.40	-11	13,199	-0.08%
2021/12/17	0	47.35	13.3	47.44	47.45	-13.3	13,236	-0.10%
2021/12/16	2	46.93	0	0.00	46.90	2	13,161	0.02%
2021/12/15	2	47.00	0	0.00	46.95	2	13,398	0.01%
2021/12/14	2	47.03	10	47.01	47.00	-8	13,527	-0.06%
2021/12/13	0.5	47.18	0	0.00	47.10	0.5	13,762	0.00%
2021/12/10	0	0.00	2.1	47.41	47.30	-2.1	14,011	-0.01%
2021/12/09	14.1	47.48	2	47.52	47.40	12.1	14,718	0.08%
2021/12/08	2.8	47.74	15	47.67	47.70	-12.2	15,007	-0.08%
2021/12/07	25.1	47.05	0.3	47.45	47.55	24.8	15,100	0.16%
2021/12/06	2	46.85	6.3	47.19	47.30	-4.3	15,059	-0.03%
2021/12/03	3.2	46.46	2	46.45	46.40	1.2	15,012	0.01%
2021/12/02	12.1	46.33	1	46.50	46.30	11.1	14,910	0.07%
2021/12/01	42.1	46.42	5.5	46.39	46.60	36.6	14,885	0.25%
2021/11/30	7	46.74	29	46.85	46.00	-22	14,816	-0.15%
2021/11/29	42.1	46.23	0	0.00	46.50	42.1	14,386	0.29%
2021/11/26	25.4	46.52	0	0.00	46.50	25.4	14,324	0.18%
2021/11/25	14.4	47.17	11	47.15	47.15	3.4	14,217	0.02%
2021/11/24	11.3	47.47	5	47.40	47.45	6.3	14,124	0.04%
2021/11/23	1	47.85	4.5	47.77	47.80	-3.5	13,953	-0.03%
2021/11/22	1.1	47.91	0	0.00	47.90	1.1	13,999	0.01%
2021/11/19	4	48.16	5	48.13	48.30	-1	13,936	-0.01%
2021/11/18	16	48.30	1.1	48.31	48.30	15	13,882	0.11%
2021/11/17	2.2	48.46	0	0.00	48.55	2.2	13,875	0.02%
2021/11/16	16	48.50	1	48.55	48.65	15	13,977	0.11%
2021/11/15	1	48.55	0	0.00	48.60	1	14,174	0.01%
2021/11/12	6	48.53	1	48.70	48.70	5	14,358	0.03%
2021/11/11	11	48.65	1.1	48.61	48.80	10	14,578	0.07%
2021/11/10	8.2	48.52	0	0.00	48.70	8.2	14,843	0.05%
2021/11/09	19.2	48.70	0	0.00	48.80	19.2	15,088	0.13%
2021/11/08	5.1	48.57	5	48.80	48.95	0.1	16,197	0.00%
2021/11/05	4	47.93	2	47.98	48.15	2	16,989	0.01%
2021/11/04	7	48.10	25	48.20	48.10	-18	17,324	-0.10%
2021/11/03	3.2	48.11	2	48.10	48.15	1.2	17,764	0.01%
2021/11/02	34	48.55	0	0.00	48.15	34	18,197	0.19%
2021/11/01	6	48.19	0	0.00	48.25	6	18,674	0.03%
2021/10/29	2.1	48.35	0	0.00	48.25	2.1	18,923	0.01%
2021/10/27	2	48.50	0	0.00	48.35	2	19,594	0.01%
2021/10/26	16.7	48.63	1	48.85	48.45	15.6	19,646	0.08%
2021/10/25	51	48.18	90	48.25	48.25	-39	19,726	-0.20%
2021/10/22	1	48.90	1	48.90	48.80	0	20,089	0.00%
2021/10/21	17.8	48.49	3	48.72	48.75	14.8	20,240	0.07%
2021/10/20	13.6	48.41	4	48.58	48.35	9.6	20,272	0.05%
2021/10/19	9.6	49.15	0	0.00	49.10	9.6	20,369	0.05%
2021/10/18	5	49.90	1	49.95	49.80	4	20,223	0.02%
2021/10/15	23	49.98	0	0.00	50.10	23	20,486	0.11%
2021/10/14	3	50.12	1	50.20	49.90	2	20,492	0.01%
2021/10/13	5	50.52	31	50.55	50.50	-26	20,515	-0.13%
2021/10/12	4	49.89	1	49.85	50.20	3	20,491	0.01%
2021/10/08	0	0.00	1	50.30	50.40	-1	20,467	0.00%
2021/10/07	0	0.00	24	50.30	50.40	-24	20,717	-0.12%
2021/10/06	5	49.93	6	49.99	49.90	-1	20,940	0.00%
2021/10/05	32	49.95	2	50.10	50.30	30	21,193	0.14%
2021/10/04	5.1	50.04	21	50.10	50.00	-15.9	21,654	-0.07%
2021/10/01	29.1	50.00	8	50.55	50.20	21.1	22,316	0.09%
2021/09/30	10	50.80	0	0.00	51.00	10	22,380	0.04%
2021/09/29	36.1	50.68	5.2	50.61	50.60	30.9	22,519	0.14%
2021/09/28	30	50.70	8.3	51.11	51.00	21.8	22,713	0.10%
2021/09/27	1	50.80	0	0.00	51.10	1	22,761	0.00%
2021/09/24	6	51.45	7.7	51.35	51.30	-1.7	22,881	-0.01%
2021/09/23	0	0.00	0.2	51.20	51.20	-0.2	22,886	0.00%
2021/09/22	6	50.43	14	50.62	50.70	-8	22,838	-0.04%
2021/09/17	1	51.00	5	51.38	50.70	-4	22,742	-0.02%
2021/09/16	6	51.33	16	51.40	51.70	-10	22,693	-0.04%
2021/09/15	0	0.00	6	51.38	51.20	-6	22,526	-0.03%
2021/09/14	3.2	51.24	46.5	51.30	51.40	-43.3	22,421	-0.19%
2021/09/13	13	49.87	26.3	49.96	50.10	-13.3	21,802	-0.06%
2021/09/10	5	48.75	1	49.00	49.00	4	21,700	0.02%
2021/09/09	6	47.98	0	0.00	48.20	6	21,833	0.03%
2021/09/08	0	0.00	1	48.25	48.55	-1	21,908	0.00%
2021/09/07	0	0.00	5	48.90	48.75	-5	21,992	-0.02%
2021/09/06	4	48.70	37	48.82	48.80	-33	22,010	-0.15%
2021/09/03	1	47.90	4	48.23	48.50	-3	21,935	-0.01%
2021/09/01	5	47.92	6	48.16	48.40	-1	21,952	0.00%
2021/08/31	0	0.00	12.1	47.60	48.45	-12.1	21,850	-0.06%
2021/08/30	4.1	47.27	2	47.38	47.60	2.1	21,749	0.01%
2021/08/27	2.8	47.38	1	47.35	47.45	1.8	21,802	0.01%
2021/08/26	17	46.81	0	0.00	46.95	17	22,042	0.08%
2021/08/24	0.2	46.80	2	46.70	46.75	-1.8	22,216	-0.01%
2021/08/23	0	0.00	3.1	46.74	46.80	-3.1	22,436	-0.01%
2021/08/20	5.1	46.15	0	0.00	46.15	5.1	22,539	0.02%
2021/08/19	14.2	46.34	2	46.35	46.20	12.2	22,907	0.05%
2021/08/18	4	46.68	6	46.64	47.25	-2	22,789	-0.01%
2021/08/17	5	47.42	2.1	47.42	47.30	2.9	22,621	0.01%
2021/08/16	8	47.94	1	47.80	47.95	7	22,465	0.03%
2021/08/13	20	48.25	14	48.39	48.40	6	22,509	0.03%
2021/08/12	25.1	46.64	6	47.12	47.60	19.1	22,621	0.08%
2021/08/11	48.1	51.18	26.2	51.07	51.10	21.9	21,868	0.10%
2021/08/10	3	51.83	12	51.80	51.90	-9	21,421	-0.04%
2021/08/09	33	52.00	0	0.00	52.40	33	21,726	0.15%
2021/08/06	7	52.54	3	52.67	52.90	4	21,805	0.02%
2021/08/05	21.8	52.90	5	52.94	52.70	16.8	22,168	0.08%
2021/08/04	34	54.19	6.7	54.22	53.80	27.3	23,135	0.12%
2021/08/03	35	53.58	131	53.59	53.90	-96	23,671	-0.41%	大賣/
2021/08/02	2.1	52.61	10	52.68	52.80	-7.9	23,444	-0.03%
2021/07/30	1.2	52.82	3	52.60	52.60	-1.8	23,936	-0.01%
2021/07/29	2	52.80	0	0.00	52.90	2	24,450	0.01%
2021/07/28	28	52.23	171	52.16	52.40	-143	24,837	-0.58%	大賣/鉅額交易
2021/07/27	25.3	52.82	97.1	52.83	53.00	-71.8	25,536	-0.28%
2021/07/26	28	53.18	50.3	53.35	53.20	-22.3	26,205	-0.08%
2021/07/23	15	52.87	145	52.62	53.00	-130	26,532	-0.49%	大賣/鉅額交易
2021/07/22	2.1	52.05	90	52.06	52.10	-87.9	26,663	-0.33%
2021/07/21	30	52.07	69.3	52.25	51.80	-39.3	27,077	-0.15%
2021/07/20	0.1	51.70	4	51.70	51.70	-3.9	27,984	-0.01%
2021/07/19	0	0.00	253	51.68	52.00	-253	29,485	-0.86%	大賣/鉅額交易
2021/07/16	33.1	51.46	2	51.50	51.50	31.1	32,699	0.10%
2021/07/15	4	51.50	41	51.70	51.60	-37	34,817	-0.11%
2021/07/14	17	51.49	1	51.60	51.50	16	36,177	0.04%
2021/07/13	8	51.95	1.1	51.92	51.90	6.9	36,859	0.02%
2021/07/12	32	51.94	4.3	52.11	52.20	27.7	37,265	0.07%
2021/07/09	28	52.14	4	52.00	52.00	24	37,473	0.06%
2021/07/08	33	52.51	33.8	52.58	52.80	-0.8	37,291	0.00%
2021/07/07	24.1	51.20	1	51.20	51.30	23.1	36,928	0.06%
2021/07/06	6.4	51.05	6	51.03	51.20	0.4	36,823	0.00%
2021/07/05	4.1	50.70	0	0.00	50.60	4.1	36,751	0.01%
2021/07/02	10	50.60	12	50.68	50.50	-2	36,605	-0.01%
2021/07/01	15	50.65	6	50.63	50.60	9	36,533	0.02%
2021/06/30	9	51.03	3	51.03	51.00	6	36,744	0.02%
2021/06/29	28.6	51.10	6	51.10	51.20	22.6	36,788	0.06%
2021/06/28	4	51.13	3	51.07	51.10	1	36,966	0.00%
2021/06/25	3	51.07	174	51.10	51.00	-171	36,992	-0.46%	大賣/鉅額交易
2021/06/24	9	51.02	0	0.00	51.10	9	37,241	0.02%
2021/06/23	43.5	50.99	1	51.00	51.00	42.5	37,676	0.11%
2021/06/22	3	50.87	1.1	50.91	50.90	1.9	37,792	0.01%
2021/06/21	10.1	50.70	0	0.00	50.70	10.1	37,889	0.03%
2021/06/18	27	51.09	0	0.00	51.00	27	38,189	0.07%
2021/06/17	32	51.53	1.1	51.52	51.50	31	39,486	0.08%
2021/06/16	1	51.40	7	51.80	51.90	-6	39,623	-0.02%
2021/06/15	24.1	51.10	2	51.20	51.30	22.1	39,581	0.06%
2021/06/11	21	51.30	3.1	51.27	51.40	17.9	39,636	0.05%
2021/06/09	11.1	50.99	0	51.10	51.30	11.1	39,925	0.03%
2021/06/08	10	51.30	1	51.10	51.40	9	40,039	0.02%
2021/06/07	11	51.69	12	51.57	51.50	-1	40,264	0.00%
2021/06/04	2	51.80	12	51.88	51.90	-10	40,452	-0.02%
2021/06/03	19.5	52.00	12	52.05	52.30	7.5	40,659	0.02%
2021/06/02	8	51.65	219.2	51.51	52.00	-211.2	40,510	-0.52%	大賣/鉅額交易
2021/06/01	174	51.50	12.2	51.39	51.50	161.8	40,290	0.40%	大買/鉅額交易
2021/05/31	214	51.50	50.1	51.43	51.60	163.9	40,457	0.41%	大買/鉅額交易
2021/05/28	1	50.20	3.2	50.53	50.60	-2.2	40,331	-0.01%
2021/05/27	19.9	49.99	5	50.12	50.30	14.9	40,411	0.04%
2021/05/26	15.1	50.91	281	50.97	50.70	-265.9	40,254	-0.66%	大賣/鉅額交易
2021/05/25	25.1	51.13	6.4	51.25	51.10	18.7	40,193	0.05%
2021/05/24	1.1	50.56	27	51.03	51.30	-25.9	40,233	-0.06%
2021/05/21	10.2	51.57	1	52.00	51.20	9.2	40,408	0.02%
2021/05/20	16	51.08	20.1	50.79	50.80	-4.1	40,310	-0.01%
2021/05/19	1	50.50	15	50.30	50.50	-14	40,085	-0.03%
2021/05/18	8.3	49.46	17.3	49.58	50.00	-9	39,915	-0.02%
2021/05/17	17.4	48.05	122	48.12	47.90	-104.7	39,776	-0.26%	大賣/鉅額交易
2021/05/14	26.2	49.83	16	50.01	49.60	10.2	39,121	0.03%
2021/05/13	27.1	48.40	49	48.57	49.20	-21.9	38,782	-0.06%
2021/05/12	50	49.69	78.7	49.67	49.60	-28.7	38,261	-0.08%
2021/05/11	28	52.40	228.1	51.60	51.60	-200.1	36,972	-0.54%	大賣/鉅額交易
2021/05/10	30.1	52.59	564	52.45	52.90	-533.9	36,241	-1.47%	大賣/鉅額交易
2021/05/07	742.1	52.29	629.1	52.82	52.30	112.9	36,059	0.31%	大買/大賣/鉅額交易
2021/05/06	640	52.15	445.2	51.51	53.00	194.8	35,706	0.55%	大買/大賣/鉅額交易
2021/05/05	457.1	50.86	32.2	50.73	50.80	424.9	35,241	1.21%	大買/鉅額交易
2021/05/04	48.1	50.39	563.2	50.00	50.20	-515.1	35,127	-1.47%	大賣/鉅額交易
2021/05/03	36.3	51.40	60.9	51.42	51.20	-24.7	34,169	-0.07%
2021/04/29	49.2	52.44	25.1	52.38	52.10	24.1	33,664	0.07%
2021/04/28	38	52.29	64.1	52.62	53.20	-26.1	33,224	-0.08%
2021/04/27	69.1	52.69	23.2	52.61	52.70	45.9	33,106	0.14%
2021/04/26	663.5	53.10	429.3	53.69	53.10	234.2	32,617	0.72%	大買/大賣/鉅額交易
2021/04/23	290.2	52.75	423.2	52.66	53.00	-133	31,717	-0.42%	大買/大賣/鉅額交易
2021/04/22	1,594.4	56.63	1,500.4	56.83	54.10	94	30,558	0.31%	大買/大賣/
2021/04/21	343.1	54.61	564.3	53.45	55.70	-221.2	27,491	-0.80%	大買/大賣/鉅額交易
2021/04/20	548.2	52.03	207.5	53.14	52.00	340.7	25,459	1.34%	大買/大賣/鉅額交易
2021/04/19	84.7	49.97	37.6	50.06	50.40	47.1	24,106	0.20%
2021/04/16	142	48.90	39.3	48.74	49.00	102.7	23,301	0.44%	大買/鉅額交易
2021/04/15	8.1	47.92	78	47.96	47.90	-69.9	22,795	-0.31%
2021/04/14	12	47.01	2.6	47.00	47.00	9.4	22,494	0.04%
2021/04/13	2.3	47.18	10.2	47.31	47.20	-7.9	22,362	-0.04%
2021/04/12	1.1	46.81	4	46.81	46.85	-2.9	22,111	-0.01%
2021/04/09	28	46.91	6.7	46.94	46.70	21.4	22,041	0.10%
2021/04/08	23.3	46.83	86.1	46.65	46.90	-62.8	21,910	-0.29%
2021/04/07	1	46.75	10.4	46.75	46.80	-9.4	21,820	-0.04%
2021/04/06	47.4	46.77	28.3	46.63	46.85	19.1	21,761	0.09%
2021/04/01	22.1	46.71	159.8	46.68	46.70	-137.7	21,372	-0.64%	大賣/鉅額交易
2021/03/31	3.3	46.70	14.1	46.72	46.80	-10.8	21,256	-0.05%
2021/03/30	11	46.32	9	46.46	46.55	2	21,044	0.01%
2021/03/29	18.3	46.45	22.2	46.50	46.50	-3.9	20,945	-0.02%
2021/03/26	4.2	46.11	37	46.09	46.15	-32.8	20,680	-0.16%
2021/03/25	34	45.45	10.1	45.46	45.55	23.9	20,287	0.12%
2021/03/24	17	45.61	9.3	45.61	45.55	7.7	20,110	0.04%
2021/03/23	64	45.77	21.1	45.69	45.70	42.9	19,996	0.21%
2021/03/22	62.3	45.83	184.2	46.10	45.80	-121.9	19,589	-0.62%	大賣/鉅額交易
2021/03/19	8	42.74	1	42.65	42.70	7	18,122	0.04%
2021/03/18	9	43.07	7	43.06	43.10	2	17,888	0.01%
2021/03/17	11	42.86	5	42.84	42.85	6	17,899	0.03%
2021/03/16	25	42.58	1	42.55	42.60	24	17,904	0.13%
2021/03/15	14.1	42.52	2	42.45	42.35	12.1	17,936	0.07%
2021/03/12	13.6	42.70	6	42.70	42.70	7.6	17,781	0.04%
2021/03/11	7.1	43.06	3	43.13	42.85	4.1	17,666	0.02%
2021/03/10	120	43.27	7	43.03	43.00	113	17,600	0.64%	大買/鉅額交易
2021/03/09	1.4	43.08	15.1	43.19	43.40	-13.7	17,714	-0.08%
2021/03/08	93	42.69	0	0.00	42.65	93	17,513	0.53%
2021/03/05	10	42.45	2	42.40	42.50	8	17,433	0.05%
2021/03/04	10	42.20	1	42.15	42.50	9	17,847	0.05%
2021/03/03	2	42.40	3.3	42.43	42.55	-1.3	17,835	-0.01%
2021/03/02	3	42.37	2.3	42.40	42.10	0.7	17,744	0.00%
2021/02/26	12	42.04	11	42.18	42.00	1	17,589	0.01%
2021/02/25	1.2	42.65	7	42.76	42.90	-5.8	17,255	-0.03%
2021/02/24	4.8	42.62	25.8	42.62	42.55	-21	17,267	-0.12%
2021/02/23	30	42.30	36	42.39	42.45	-6	17,237	-0.03%
2021/02/22	21	41.79	6	41.73	41.80	15	17,008	0.09%
2021/02/19	5.4	41.20	9	41.40	41.60	-3.7	16,970	-0.02%
2021/02/18	1	41.35	2	41.60	41.35	-1	16,894	-0.01%
2021/02/17	3.1	41.08	7	41.09	41.25	-3.9	16,801	-0.02%
2021/02/05	18	40.73	0	0.00	40.85	18	16,576	0.11%
2021/02/04	2.4	40.49	2	40.50	40.40	0.4	16,647	0.00%
2021/02/03	25	40.55	2	40.50	40.55	23	17,019	0.14%
2021/02/02	1.4	40.84	11	40.93	40.75	-9.6	16,937	-0.06%
2021/02/01	40.2	40.71	8	40.73	40.80	32.2	16,812	0.19%
2021/01/29	27	40.24	1	40.20	40.15	26	16,789	0.15%
2021/01/28	48	40.31	20	40.27	40.25	28	16,597	0.17%
2021/01/27	6	40.39	2	40.40	40.35	4	16,362	0.02%
2021/01/26	7.2	40.49	2	40.30	40.35	5.2	16,223	0.03%
2021/01/25	14.3	40.85	2	41.05	40.90	12.3	15,710	0.08%
2021/01/22	5.5	40.53	1	40.55	40.60	4.5	15,509	0.03%
2021/01/21	5	40.94	0	0.00	40.80	5	15,191	0.03%
2021/01/20	25.3	41.02	3	41.17	40.95	22.3	15,029	0.15%
2021/01/19	31	41.86	6	41.89	41.75	25	14,598	0.17%
2021/01/18	22.3	41.52	1	41.40	41.60	21.3	14,547	0.15%
2021/01/15	50	42.15	6	42.32	41.95	44	14,248	0.31%
2021/01/14	26	42.57	0	0.00	42.55	26	13,868	0.19%
2021/01/13	7	42.67	2	42.70	42.70	5	13,709	0.04%
2021/01/12	16	42.79	3	42.80	42.70	13	13,599	0.10%
2021/01/11	1	42.80	11	42.85	43.10	-10	13,516	-0.07%
2021/01/08	8.3	42.87	0	0.00	42.95	8.3	13,435	0.06%
2021/01/07	21	42.89	3	42.90	42.85	18	13,366	0.13%
2021/01/06	39	42.87	48	43.05	42.95	-9	13,172	-0.07%
2021/01/05	10	43.09	5	43.15	43.10	5	13,036	0.04%
2021/01/04	0	0.00	0.1	43.30	43.20	-0.1	12,974	0.00%
2020/12/31	4.2	43.31	16.1	43.52	43.20	-11.9	12,933	-0.09%
2020/12/30	13	43.00	20	42.95	43.25	-7	12,962	-0.05%
2020/12/29	4	43.00	0	0.00	43.00	4	12,916	0.03%
2020/12/28	5	42.94	1.4	42.93	43.00	3.6	12,907	0.03%
2020/12/25	4	42.76	0	0.00	42.80	4	12,961	0.03%
2020/12/24	22	42.72	10	42.75	42.70	12	13,055	0.09%
2020/12/23	4	42.73	0	0.00	42.80	4	13,075	0.03%
2020/12/22	29	43.10	2	42.95	42.95	27	13,149	0.21%
2020/12/21	4.3	43.08	11	43.36	43.50	-6.7	13,438	-0.05%
2020/12/18	1.1	42.81	1	42.80	42.95	0.1	13,750	0.00%
2020/12/17	2	42.70	6	42.97	42.65	-4	13,865	-0.03%
2020/12/16	0	0.00	9.1	42.92	43.05	-9.1	13,782	-0.07%
2020/12/15	15	42.59	0	0.00	42.50	15	13,764	0.11%
2020/12/14	6	42.83	1	42.80	42.80	5	13,726	0.04%
2020/12/11	7	43.06	3	43.05	42.90	4	13,816	0.03%
2020/12/10	2	43.25	3	43.30	43.25	-1	13,749	-0.01%
2020/12/09	105	43.40	1	43.40	43.35	104	13,778	0.75%	大買/鉅額交易
2020/12/08	161	43.27	2.1	43.60	43.60	159	13,772	1.15%	大買/鉅額交易
2020/12/07	23	43.48	20	43.35	43.55	3	13,759	0.02%
2020/12/04	13	43.70	0.1	43.70	43.65	12.9	13,838	0.09%
2020/12/03	13	43.77	35	43.84	43.50	-22	13,761	-0.16%
2020/12/02	5	43.05	1	43.10	43.20	4	13,481	0.03%
2020/12/01	12.4	42.94	0	0.00	43.15	12.4	13,676	0.09%
2020/11/30	15.8	43.27	8	43.49	42.90	7.8	13,906	0.06%
2020/11/27	1	43.30	2	43.25	43.30	-1	13,694	-0.01%
2020/11/26	4	42.79	17	42.89	42.95	-13	13,620	-0.10%
2020/11/25	4	42.83	0	0.00	42.60	4	13,772	0.03%
2020/11/24	17	42.89	3.1	42.87	42.75	14	13,849	0.10%
2020/11/23	11	42.88	7	43.01	43.00	4	13,800	0.03%
2020/11/20	2.2	42.63	2.1	42.75	42.70	0.1	13,790	0.00%
2020/11/19	4.1	42.85	10.1	42.87	42.90	-6	13,775	-0.04%
2020/11/18	11	42.75	17	42.76	42.70	-6	13,816	-0.04%
2020/11/17	59	42.51	14.1	42.43	42.75	44.9	13,854	0.32%
2020/11/16	23.9	42.25	1	42.55	42.35	22.9	14,202	0.16%
2020/11/13	10	42.30	0	0.00	42.25	10	14,467	0.07%
2020/11/12	4.1	42.41	30	42.51	42.40	-25.9	14,811	-0.17%
2020/11/11	10.9	42.61	25	42.36	42.65	-14.1	14,831	-0.10%
2020/11/10	32	41.36	3	41.48	41.55	29	14,766	0.20%
2020/11/09	20.8	41.10	13	41.15	41.15	7.8	14,981	0.05%
2020/11/06	5	40.87	0	0.00	40.85	5	16,178	0.03%
2020/11/05	62	41.02	0	0.00	41.05	62	16,546	0.37%
2020/11/04	13	40.92	0	0.00	40.90	13	16,842	0.08%
2020/11/03	21	40.70	1	40.95	40.95	20	17,212	0.12%
2020/11/02	4	40.55	19	40.55	40.60	-15	17,662	-0.08%
2020/10/30	0	0.00	13	40.49	40.55	-13	18,262	-0.07%
2020/10/29	0	0.00	5.9	40.41	40.35	-5.9	18,465	-0.03%
2020/10/28	4.6	40.60	3	40.55	40.55	1.6	18,534	0.01%
2020/10/27	7	40.40	0	0.00	40.50	7	18,592	0.04%
2020/10/26	7	40.61	21	40.55	40.50	-14	18,606	-0.08%
2020/10/23	2	40.68	0	0.00	40.65	2	18,750	0.01%
2020/10/22	0	0.00	1.5	41.02	41.00	-1.5	18,943	-0.01%
2020/10/21	2	40.43	5	40.50	40.30	-3	19,040	-0.02%
2020/10/20	4.4	40.33	0	0.00	40.35	4.4	19,061	0.02%
2020/10/19	13	40.59	2	40.65	40.45	11	19,122	0.06%
2020/10/16	3	40.38	0	0.00	40.30	3	19,278	0.02%
2020/10/15	10	40.28	0	0.00	40.30	10	19,671	0.05%
2020/10/14	1	40.65	0	0.00	40.50	1	19,700	0.01%
2020/10/13	2	40.48	4	40.74	40.50	-2	19,784	-0.01%
2020/10/12	204	40.97	1	40.95	40.95	203	20,214	1.00%	大買/鉅額交易
2020/10/08	2	41.18	0	0.00	41.15	2	20,431	0.01%
2020/10/07	0	0.00	13	41.21	41.15	-13	20,445	-0.06%
2020/10/06	3.6	41.29	1	41.30	41.40	2.6	20,441	0.01%
2020/10/05	23.3	41.34	0	0.00	41.00	23.3	20,601	0.11%
2020/09/30	0	0.00	4	41.60	41.40	-4	20,812	-0.02%
2020/09/29	2	41.28	4	41.23	41.20	-2	20,975	-0.01%
2020/09/28	7	40.81	2	40.85	40.95	5	21,043	0.02%
2020/09/25	7	40.61	9	40.42	40.55	-2	21,224	-0.01%
2020/09/24	5	40.18	0	0.00	40.05	5	21,293	0.02%
2020/09/23	18	41.10	0	0.00	41.00	18	21,057	0.09%
2020/09/22	30	41.99	0	0.00	41.80	30	20,759	0.14%
2020/09/18	0	0.00	2.6	42.51	42.50	-2.6	20,706	-0.01%
2020/09/17	2	42.85	0	0.00	42.55	2	20,727	0.01%
2020/09/16	2.6	42.75	5.4	42.84	42.85	-2.8	20,772	-0.01%
2020/09/15	0	0.00	1	42.65	42.70	-1	20,736	0.00%
2020/09/14	1	42.35	4	42.59	42.95	-3	20,963	-0.01%
2020/09/11	0	0.00	1	42.25	42.30	-1	20,893	0.00%
2020/09/10	2	42.30	0	0.00	42.45	2	20,933	0.01%
2020/09/09	2	42.15	0	0.00	42.55	2	20,892	0.01%
2020/09/08	9.4	42.71	6	42.77	42.70	3.4	20,918	0.02%
2020/09/07	5	42.57	9	42.29	42.70	-4	21,054	-0.02%
2020/09/04	9	42.20	17	42.11	42.20	-8	21,101	-0.04%
2020/09/03	3	42.75	0	0.00	42.70	3	21,075	0.01%
2020/09/02	6	42.78	2	42.85	42.65	4	20,913	0.02%
2020/09/01	11	42.88	1	42.80	42.75	10	20,813	0.05%
2020/08/31	16	43.10	0	0.00	42.90	16	20,717	0.08%
2020/08/28	1	43.65	12	43.50	43.50	-11	20,610	-0.05%
2020/08/27	0	0.00	1	44.00	43.85	-1	20,645	0.00%
2020/08/26	7	43.95	1	43.90	44.10	6	20,707	0.03%
2020/08/25	9	44.26	1	44.20	44.10	8	20,673	0.04%
2020/08/24	2	44.20	8	44.13	44.05	-6	21,049	-0.03%
2020/08/21	4	44.16	3	44.12	44.25	1	21,056	0.00%
2020/08/20	23	43.78	11.4	43.96	43.50	11.6	20,862	0.06%
2020/08/19	21	44.69	19	44.52	44.35	2	20,547	0.01%
2020/08/18	6	43.95	40	43.98	44.00	-34	20,240	-0.17%
2020/08/17	14	43.39	3	43.42	43.35	11	19,928	0.06%
2020/08/14	11	42.25	28	42.10	42.85	-17	19,825	-0.09%
2020/08/13	41	41.23	1	41.45	41.20	40	19,407	0.21%
2020/08/12	75	41.09	3	41.05	41.00	72	19,247	0.37%
2020/08/11	27	46.63	36	46.60	46.50	-9	18,034	-0.05%
2020/08/10	36.3	46.64	27.1	46.65	46.60	9.2	17,645	0.05%
2020/08/07	10	47.22	22.7	47.23	47.10	-12.7	17,455	-0.07%
2020/08/06	20	47.01	15.9	47.02	47.15	4.1	17,219	0.02%
2020/08/05	2	46.35	48	46.24	46.45	-46	16,833	-0.27%
2020/08/04	1.4	45.12	8	45.52	45.40	-6.6	16,369	-0.04%
2020/08/03	7	44.90	6	44.83	44.95	1	16,214	0.01%
2020/07/31	2	45.10	5	45.30	45.00	-3	16,141	-0.02%
2020/07/30	10.4	45.15	0	0.00	45.35	10.4	16,127	0.06%
2020/07/29	0.1	45.00	0	0.00	45.05	0.1	16,204	0.00%
2020/07/28	2.1	44.17	38	44.76	44.50	-35.9	16,213	-0.22%
2020/07/27	1.5	44.70	12	44.65	44.60	-10.5	16,216	-0.06%
2020/07/24	3	45.35	1	45.20	45.00	2	16,217	0.01%
2020/07/23	10	45.39	5	45.50	45.60	5	16,183	0.03%
2020/07/21	10	45.68	4	45.61	45.55	6	16,060	0.04%
2020/07/20	36	45.13	10	45.00	45.10	26	15,811	0.16%
2020/07/17	0	0.00	10.1	44.90	44.80	-10.1	15,774	-0.06%
2020/07/16	3.5	44.74	24	44.97	44.50	-20.5	15,824	-0.13%
2020/07/15	3	45.55	9	45.53	45.60	-6	15,384	-0.04%
2020/07/14	0.5	45.10	10	45.30	45.30	-9.5	15,181	-0.06%
2020/07/13	21.2	45.14	5	45.17	45.20	16.2	15,199	0.11%
2020/07/10	0.2	44.85	4	45.14	44.95	-3.8	15,301	-0.02%
2020/07/09	4	45.26	7	45.40	45.30	-3	15,268	-0.02%
2020/07/08	3	44.93	11	44.98	45.15	-8	15,002	-0.05%
2020/07/07	6	44.13	16	44.42	44.50	-10	14,733	-0.07%
2020/07/06	8	44.34	35	44.20	44.40	-27	14,649	-0.18%
2020/07/03	6	43.90	12	43.92	43.95	-6	14,624	-0.04%
2020/07/02	20.1	43.55	42	43.62	43.60	-21.9	14,576	-0.15%
2020/07/01	3	42.85	9	43.09	43.10	-6	14,481	-0.04%
2020/06/29	25	42.74	143	42.64	42.65	-118	14,485	-0.81%	大賣/鉅額交易
2020/06/24	14	42.85	0.2	42.85	42.85	13.9	14,456	0.10%
2020/06/22	1	42.70	0	0.00	42.90	1	14,506	0.01%
2020/06/19	15	42.75	68	42.61	42.55	-53	14,595	-0.36%
2020/06/18	2	42.70	0	0.00	42.70	2	14,575	0.01%
2020/06/16	17	42.78	5	42.95	42.85	12	15,214	0.08%
2020/06/15	8	42.51	0	0.00	42.50	8	15,627	0.05%
2020/06/12	22	42.83	10	42.80	42.90	12	15,929	0.08%
2020/06/11	2	43.65	1	43.35	43.30	1	16,268	0.01%
2020/06/10	5	43.95	5	44.03	44.00	0	16,336	0.00%
2020/06/09	1	43.80	0	0.00	43.90	1	16,626	0.01%
2020/06/08	14	43.75	4	43.68	43.95	10	16,884	0.06%
2020/06/05	12.2	43.46	0	0.00	43.65	12.2	16,879	0.07%
2020/06/04	7	43.59	3	43.40	43.40	4	17,038	0.02%
2020/06/03	10.1	43.56	6	43.81	43.65	4.1	17,164	0.02%
2020/06/02	5.1	43.20	1	43.25	43.30	4.1	17,071	0.02%
2020/06/01	0	0.00	1	43.10	43.10	-1	17,036	-0.01%
2020/05/28	3	42.73	0	0.00	42.35	3	16,591	0.02%
2020/05/27	0	0.00	2	42.78	42.85	-2	16,655	-0.01%
2020/05/26	1	42.85	6	42.95	43.00	-5	16,717	-0.03%
2020/05/25	2	42.50	1	42.60	42.65	1	16,826	0.01%
2020/05/22	5	42.65	1	43.00	42.65	4	16,923	0.02%
2020/05/21	1	43.10	3.2	43.09	43.00	-2.2	16,923	-0.01%
2020/05/20	3	43.07	1	42.90	42.90	2	16,891	0.01%
2020/05/19	0	0.00	6.2	43.02	43.00	-6.2	16,886	-0.04%
2020/05/18	1	42.30	7	42.29	42.35	-6	16,725	-0.04%
2020/05/15	2	42.53	0	0.00	42.30	2	16,700	0.01%
2020/05/14	4	42.44	1	42.55	42.60	3	16,720	0.02%
2020/05/13	2	42.55	10	42.55	42.90	-8	16,615	-0.05%
2020/05/12	0	0.00	0.2	42.95	42.95	-0.2	16,648	0.00%
2020/05/11	0.3	43.15	0	0.00	43.15	0.3	16,683	0.00%
2020/05/08	0	0.00	5.4	42.95	43.00	-5.4	16,728	-0.03%
2020/05/07	0	0.00	6	42.90	42.70	-6	16,749	-0.04%
2020/05/05	6	42.51	1	42.90	42.85	5	16,875	0.03%
2020/05/04	15	42.17	5	42.45	42.20	10	16,886	0.06%
2020/04/30	1.1	42.77	44	43.26	43.20	-42.9	16,928	-0.25%
2020/04/29	2	42.45	25.1	42.45	42.55	-23.1	16,995	-0.14%
2020/04/28	0.1	42.25	0.1	42.25	42.25	-0.1	17,208	0.00%
2020/04/27	6	42.09	3	42.20	42.00	3	18,115	0.02%
2020/04/24	10.1	41.93	0	0.00	42.00	10.1	18,025	0.06%
2020/04/23	0.1	42.10	7	42.17	42.15	-6.9	18,025	-0.04%
2020/04/22	6	41.50	1	41.40	41.60	5	17,994	0.03%
2020/04/21	9.1	41.76	6	41.96	41.80	3.1	18,175	0.02%
2020/04/20	1.1	42.35	3	42.33	42.35	-2	18,223	-0.01%
2020/04/17	0	0.00	6	42.33	42.00	-6	18,450	-0.03%
2020/04/16	3.2	41.83	0	0.00	41.85	3.2	18,435	0.02%
2020/04/15	8	41.86	3	41.92	41.80	5	18,514	0.03%
2020/04/14	1	41.15	6	41.19	41.65	-5	18,414	-0.03%
2020/04/13	10	40.90	0	0.00	40.80	10	18,392	0.05%
2020/04/10	6	40.79	3	40.97	41.00	3	18,530	0.02%
2020/04/09	6	40.75	13	40.67	40.55	-7	18,714	-0.04%
2020/04/08	2.1	40.86	7	40.95	41.00	-4.9	18,786	-0.03%
2020/04/07	5	39.88	6	39.73	39.95	-1	18,599	-0.01%
2020/04/06	5.1	38.81	4	39.10	39.05	1.1	18,657	0.01%
2020/04/01	11	39.16	5	39.00	39.00	6	18,611	0.03%
2020/03/31	4	39.21	8.1	39.48	39.50	-4.1	18,495	-0.02%
2020/03/30	5	38.05	7	38.79	39.15	-2	18,316	-0.01%
2020/03/27	0	0.00	2	39.05	38.95	-2	18,246	-0.01%
2020/03/26	14.3	39.04	19	38.88	38.60	-4.7	18,248	-0.03%
2020/03/25	30	39.15	27	39.17	38.80	3	18,249	0.02%
2020/03/24	12.2	38.52	18	38.46	38.25	-5.9	18,117	-0.03%
2020/03/23	6.1	35.44	3	35.78	36.10	3.1	17,961	0.02%
2020/03/20	12	36.12	18.3	36.49	36.95	-6.3	17,655	-0.04%
2020/03/19	7	34.34	5	34.73	33.60	2	17,337	0.01%
2020/03/18	10	36.56	2	36.35	36.00	8	17,069	0.05%
2020/03/17	30	37.90	2	37.90	37.60	28	16,688	0.17%
2020/03/16	10	39.40	0	0.00	38.85	10	16,138	0.06%
2020/03/13	16	38.93	10	39.46	40.25	6	15,911	0.04%
2020/03/12	3	40.87	1.4	41.10	40.75	1.6	15,439	0.01%
2020/03/11	1	41.80	1	42.15	41.80	0	15,048	0.00%
2020/03/10	0.8	41.75	3	41.63	41.60	-2.2	14,955	-0.01%
2020/03/09	8	41.95	0.1	42.05	41.85	7.9	14,818	0.05%
2020/03/06	2	42.78	5	42.85	42.85	-3	14,613	-0.02%
2020/03/05	5	43.15	1	43.20	43.30	4	14,608	0.03%
2020/03/04	0	0.00	1	42.85	42.85	-1	14,772	-0.01%
2020/03/03	0	0.00	2	42.70	42.65	-2	14,783	-0.01%
2020/03/02	1	41.40	0	0.00	42.25	1	14,678	0.01%
2020/02/27	2.1	42.20	6	42.30	42.25	-3.9	14,824	-0.03%
2020/02/26	2	42.23	3	42.15	42.20	-1	14,772	-0.01%
2020/02/24	5	43.05	0	0.00	43.00	5	14,574	0.03%
2020/02/21	5	43.25	3	43.23	43.25	2	14,887	0.01%
2020/02/20	0	0.00	2	43.50	43.15	-2	15,079	-0.01%
2020/02/19	5	43.30	1	43.15	43.40	4	15,251	0.03%
2020/02/18	0	0.00	5	43.02	43.05	-5	15,442	-0.03%
2020/02/17	3	42.82	2	43.00	43.00	1	15,522	0.01%
2020/02/14	1.2	43.23	11	43.34	43.20	-9.8	15,690	-0.06%
2020/02/13	5	43.05	6	43.08	43.15	-1	15,652	-0.01%
2020/02/12	12	42.82	8	42.84	42.80	4	15,560	0.03%
2020/02/11	7.9	42.68	0	0.00	42.60	7.9	15,533	0.05%
2020/02/10	16	42.28	7	42.25	42.40	9	15,477	0.06%
2020/02/07	2	42.30	1	42.55	42.50	1	15,428	0.01%
2020/02/06	1	42.45	8	42.87	43.00	-7	15,478	-0.05%
2020/02/05	4.3	42.18	3	42.48	42.35	1.3	15,557	0.01%
2020/02/04	1	42.50	2	42.40	42.40	-1	15,460	-0.01%
2020/02/03	15	41.03	0	0.00	41.55	15	15,348	0.10%
2020/01/31	16	41.94	15	42.02	42.05	1	15,299	0.01%
2020/01/30	42	42.63	17.2	42.47	41.85	24.8	15,164	0.16%
2020/01/20	1	44.90	1	44.90	44.95	0	14,282	0.00%
2020/01/17	10	44.73	2	44.75	44.90	8	14,487	0.06%
2020/01/16	1	44.50	37	44.71	44.75	-36	14,575	-0.25%
2020/01/15	0	0.00	6	44.58	44.55	-6	14,636	-0.04%
2020/01/14	0.1	44.30	7	44.44	44.55	-6.9	14,537	-0.05%
2020/01/13	14.1	44.06	29.3	44.03	44.25	-15.2	14,595	-0.10%
2020/01/10	20	43.45	1.7	43.42	43.50	18.3	15,006	0.12%
2020/01/09	14	43.40	0	43.40	43.45	14	15,008	0.09%
2020/01/08	2	43.40	7	43.34	43.40	-5	14,943	-0.03%
2020/01/07	3	43.30	4	43.50	43.60	-1	14,877	-0.01%
2020/01/06	2	43.38	3	43.47	43.45	-1	14,973	-0.01%
2020/01/03	11	43.55	3	44.03	43.95	8	14,911	0.05%
2020/01/02	38	43.98	0	0.00	44.10	38	14,838	0.26%
2019/12/31	114	43.67	4	43.60	43.70	110	14,647	0.75%	大買/鉅額交易
2019/12/30	7	43.41	6	43.68	43.65	1	14,673	0.01%
2019/12/27	0	0.00	2	43.15	43.25	-2	14,540	-0.01%
2019/12/26	0	0.00	11	42.98	43.05	-11	14,635	-0.08%
2019/12/24	16	43.24	0	0.00	43.15	16	14,907	0.11%
2019/12/23	10	43.15	10	43.16	43.25	0	14,952	0.00%
2019/12/20	1	42.85	1	42.85	42.95	0	14,978	0.00%
2019/12/19	1	42.80	3	42.90	43.00	-2	14,997	-0.01%
2019/12/18	0	0.00	25	43.00	43.00	-25	15,064	-0.17%
2019/12/17	0	0.00	5	42.72	42.95	-5	15,039	-0.03%
2019/12/16	26	42.94	12	42.85	42.80	14	14,936	0.09%
2019/12/13	0	0.00	10	42.60	42.55	-10	14,945	-0.07%
2019/12/12	5	42.37	17	42.34	42.30	-12	14,920	-0.08%
2019/12/11	2	42.10	8	42.18	42.15	-6	14,985	-0.04%
2019/12/10	2	42.05	1	42.10	42.10	1	15,068	0.01%
2019/12/09	0	0.00	6	41.98	42.05	-6	15,165	-0.04%
2019/12/06	9	41.72	1	41.85	41.75	8	15,175	0.05%
2019/12/05	7	41.79	1	41.85	41.65	6	15,354	0.04%
2019/12/04	1	41.40	0	0.00	41.75	1	15,645	0.01%
2019/12/03	11	41.65	2	41.68	41.85	9	15,733	0.06%
2019/12/02	4	41.28	0	0.00	41.35	4	15,733	0.03%
2019/11/29	12	41.61	2	41.65	41.40	10	15,719	0.06%
2019/11/28	10	42.15	21	42.10	42.00	-11	15,662	-0.07%
2019/11/27	3	41.75	1	41.80	41.95	2	15,837	0.01%
2019/11/26	4	41.90	0.3	41.80	41.80	3.7	15,863	0.02%
2019/11/25	1	42.10	1	42.05	41.95	0	15,528	0.00%
2019/11/22	7	42.11	3.7	42.29	42.10	3.3	15,556	0.02%
2019/11/21	18.7	42.35	6	42.28	42.35	12.7	15,639	0.08%
2019/11/20	2.3	42.67	14	42.68	42.65	-11.8	15,535	-0.08%
2019/11/19	3.2	41.67	4	41.84	42.10	-0.8	15,188	-0.01%
2019/11/18	13.1	42.01	11	42.05	42.10	2.1	15,006	0.01%
2019/11/15	13.1	41.42	8	41.53	41.70	5.1	14,790	0.03%
2019/11/14	0	0.00	10.9	41.10	41.15	-10.9	14,612	-0.07%
2019/11/13	3.1	41.03	5.1	41.13	41.00	-2.1	14,577	-0.01%
2019/11/12	0.1	40.70	1.1	40.56	40.65	-1	14,491	-0.01%
2019/11/11	3.1	40.42	3	40.42	40.35	0.1	14,806	0.00%
2019/11/08	0	0.00	11	41.00	40.90	-11	15,386	-0.07%
2019/11/07	1	40.70	0	0.00	40.95	1	15,890	0.01%
2019/11/05	1	40.70	0	0.00	40.90	1	16,203	0.01%
2019/11/04	13	40.92	4	40.90	40.95	9	16,285	0.06%
2019/10/31	0	0.00	1	40.50	40.45	-1	16,600	-0.01%
2019/10/30	5.1	40.29	4	40.33	40.35	1.1	16,869	0.01%
2019/10/29	10	40.59	0	0.00	40.65	10	16,765	0.06%
2019/10/28	4.6	40.74	8.4	40.87	40.75	-3.8	16,612	-0.02%
2019/10/25	3.2	40.79	2	40.85	40.85	1.2	16,652	0.01%
2019/10/24	7.1	40.82	0	0.00	41.00	7.1	16,478	0.04%
2019/10/23	3.5	41.01	0	0.00	40.95	3.5	16,533	0.02%
2019/10/22	13.1	41.16	2	41.45	41.40	11.1	16,532	0.07%
2019/10/21	15.1	41.51	23.1	41.41	41.50	-8	16,453	-0.05%
2019/10/18	15	40.92	22	40.89	40.95	-7	16,356	-0.04%
2019/10/17	45	40.05	2	40.05	40.10	43	15,849	0.27%
2019/10/16	2	39.90	2	40.10	40.00	0	15,811	0.00%
2019/10/15	2	39.85	0	0.00	40.00	2	15,916	0.01%
2019/10/14	1	39.90	3	39.98	39.95	-2	16,255	-0.01%
2019/10/09	19	39.57	2	39.68	39.50	17	16,418	0.10%
2019/10/08	4	39.65	7	39.74	39.75	-3	16,714	-0.02%
2019/10/07	7	39.24	2	39.30	39.30	5	17,140	0.03%
2019/10/04	1	38.90	0	0.00	38.90	1	17,320	0.01%
2019/10/03	4	38.90	0	0.00	39.00	4	17,304	0.02%
2019/10/02	7	39.30	0	0.00	39.25	7	17,315	0.04%
2019/10/01	7	39.60	0	0.00	39.65	7	17,356	0.04%
2019/09/27	16	39.70	0.4	39.85	39.65	15.6	17,381	0.09%
2019/09/26	0.7	39.90	0.1	39.90	39.90	0.5	17,415	0.00%
2019/09/25	7	39.71	3	39.70	39.60	4	17,535	0.02%
2019/09/24	5	39.73	39.5	39.67	39.80	-34.5	17,583	-0.20%
2019/09/23	13.7	39.83	0	0.00	39.75	13.7	17,507	0.08%
2019/09/20	4	39.74	2.2	40.20	40.20	1.8	17,563	0.01%
2019/09/19	1	39.75	20	40.00	39.80	-19	17,483	-0.11%
2019/09/18	2.4	39.87	10.2	40.05	39.80	-7.8	17,574	-0.04%
2019/09/17	37	39.54	12.1	39.56	39.50	24.9	17,619	0.14%
2019/09/16	0	0.00	0.1	40.15	40.10	-0.1	17,629	0.00%
2019/09/12	22.4	40.04	10	40.14	40.05	12.4	17,599	0.07%
2019/09/11	4	39.80	4	40.01	40.00	0	17,752	0.00%
2019/09/10	1	39.90	1	40.20	39.95	0	17,949	0.00%
2019/09/09	4	39.93	2	40.00	40.00	2	18,140	0.01%
2019/09/06	3.3	39.92	41	39.76	39.85	-37.7	18,038	-0.21%
2019/09/05	4	38.93	3	38.90	39.00	1	17,798	0.01%
2019/09/03	20.1	38.40	4	38.40	38.35	16.1	17,972	0.09%
2019/09/02	4	38.14	0	0.00	38.25	4	18,146	0.02%
2019/08/30	12	38.02	6	38.13	38.45	6	18,113	0.03%
2019/08/29	1	37.70	0	0.00	37.80	1	18,035	0.01%
2019/08/28	0	0.00	2	37.50	37.70	-2	18,261	-0.01%
2019/08/27	0	0.00	2	37.55	37.65	-2	18,435	-0.01%
2019/08/26	7	37.53	10	37.85	37.70	-3	18,481	-0.02%
2019/08/23	4	37.98	0	0.00	38.20	4	18,473	0.02%
2019/08/22	3	37.95	2	37.85	37.85	1	18,541	0.01%
2019/08/21	3	38.00	2	38.15	37.95	1	18,734	0.01%
2019/08/20	0	0.00	1	38.20	38.15	-1	18,731	-0.01%
2019/08/19	7	38.07	3	38.30	38.10	4	18,777	0.02%
2019/08/16	5	37.98	10	37.95	37.95	-5	18,796	-0.03%
2019/08/15	13	37.97	2	38.03	38.00	11	18,773	0.06%
2019/08/14	3	37.83	5	38.17	38.30	-2	18,819	-0.01%
2019/08/13	46	37.38	5	37.22	37.25	41	18,656	0.22%
2019/08/12	19.2	43.96	44	44.02	43.95	-24.8	18,080	-0.14%
2019/08/08	1	44.00	31	44.12	43.90	-30	17,741	-0.17%
2019/08/07	2	43.43	0	0.00	43.35	2	17,601	0.01%
2019/08/06	8	43.12	0	0.00	43.30	8	17,750	0.05%
2019/08/05	8.1	43.50	21	43.79	43.55	-12.9	17,728	-0.07%
2019/08/02	33.1	43.64	2	43.75	43.55	31.1	17,716	0.18%
2019/08/01	15.1	44.10	9	44.00	44.05	6.1	17,596	0.03%
2019/07/31	2.5	44.74	5	44.77	44.70	-2.6	17,513	-0.01%
2019/07/30	2.2	44.75	2	44.83	44.80	0.2	17,651	0.00%
2019/07/29	12.1	44.93	2.2	44.93	44.85	9.9	17,948	0.05%
2019/07/26	4.1	44.44	25	44.42	44.65	-21	18,163	-0.12%
2019/07/25	5.1	44.60	12	44.40	44.30	-6.9	18,228	-0.04%
2019/07/24	10.1	44.88	0	0.00	44.80	10.1	18,091	0.06%
2019/07/23	48.1	44.85	9	45.04	45.05	39.1	18,053	0.22%
2019/07/22	9.1	44.97	3	45.03	44.90	6.1	18,025	0.03%
2019/07/19	35.2	44.61	2	44.80	44.80	33.2	17,949	0.18%
2019/07/18	3.1	44.61	2	44.55	44.60	1.1	17,921	0.01%
2019/07/17	24	44.61	1	44.60	44.70	23	18,132	0.13%
2019/07/16	9	44.11	1	44.85	44.75	8	18,306	0.04%
2019/07/15	15	44.02	9	43.98	44.05	6	18,126	0.03%
2019/07/12	23	44.60	8	44.47	44.35	15	18,091	0.08%
2019/07/11	22	44.93	5	44.80	44.80	17	18,028	0.09%
2019/07/10	2	45.85	5	45.95	45.85	-3	17,637	-0.02%
2019/07/09	5	46.00	1.8	46.08	46.00	3.2	17,645	0.02%
2019/07/08	0	0.00	4	46.26	46.20	-4	17,825	-0.02%
2019/07/05	5	46.11	4	46.30	46.15	1	17,949	0.01%
2019/07/04	14.1	45.91	3	45.92	45.90	11.1	18,032	0.06%
2019/07/03	1	46.35	10	46.32	46.25	-9	18,223	-0.05%
2019/07/02	0	0.00	5	46.54	46.35	-5	18,452	-0.03%
2019/07/01	1	46.30	11	46.14	46.15	-10	18,483	-0.05%
2019/06/28	5.1	45.70	0	0.00	46.05	5.1	18,562	0.03%
2019/06/27	6.1	45.84	1	46.00	45.95	5.1	18,801	0.03%
2019/06/26	12.6	45.54	1	45.55	45.55	11.6	18,891	0.06%
2019/06/25	1.1	45.55	9	45.49	45.60	-8	19,323	-0.04%
2019/06/24	7	45.52	2	45.50	45.60	5	19,560	0.03%
2019/06/21	2.5	45.19	4	45.30	45.15	-1.5	19,765	-0.01%
2019/06/20	0	0.00	2	45.30	45.40	-2	20,696	-0.01%
2019/06/19	13	45.20	3.2	45.24	45.30	9.8	20,682	0.05%
2019/06/18	7	45.17	5.2	45.13	45.20	1.8	20,639	0.01%
2019/06/17	1	44.70	8	44.79	44.70	-7	20,457	-0.03%
2019/06/14	0	0.00	3	43.90	43.95	-3	20,318	-0.01%
2019/06/13	5	43.77	1	43.80	43.85	4	20,846	0.02%
2019/06/12	1.6	43.72	0	0.00	43.75	1.6	20,917	0.01%
2019/06/11	2.2	43.60	3	43.85	44.00	-0.8	20,838	0.00%
2019/06/10	5.1	43.66	4	43.61	43.85	1.1	20,740	0.01%
2019/06/05	18	43.34	2	43.00	43.00	16	20,525	0.08%
2019/06/04	7.4	43.38	2	43.80	43.10	5.4	20,408	0.03%
2019/06/03	1	43.30	2	43.23	43.40	-1	20,223	0.00%
2019/05/31	4	42.64	5	42.76	42.90	-1	20,045	0.00%
2019/05/30	25	42.53	1	42.65	42.80	24	19,910	0.12%
2019/05/29	1	42.35	10	42.35	42.50	-9	19,853	-0.05%
2019/05/28	5	42.44	0	0.00	42.30	5	19,894	0.03%
2019/05/27	2	42.53	1	42.55	42.40	1	19,814	0.01%
2019/05/24	5	42.41	3	42.35	42.35	2	19,902	0.01%
2019/05/23	15	42.49	5	42.35	42.35	10	19,954	0.05%
2019/05/22	3	42.95	3	42.80	42.70	0	20,360	0.00%
2019/05/21	4	42.84	5	42.78	42.85	-1	20,460	0.00%
2019/05/20	2	42.55	2	42.50	42.35	0	20,442	0.00%
2019/05/17	2.8	42.37	4	42.25	42.25	-1.2	20,401	-0.01%
2019/05/16	9	42.12	3	41.83	42.00	6	20,412	0.03%
2019/05/15	10	41.85	3	41.75	41.75	7	20,302	0.03%
2019/05/14	14	41.66	1	41.50	41.55	13	20,272	0.06%
2019/05/13	8	42.47	3	42.45	42.00	5	19,984	0.03%
2019/05/10	9	42.81	7	42.59	42.50	2	19,903	0.01%
2019/05/09	14	42.69	0	0.00	42.50	14	19,795	0.07%
2019/05/08	23	42.93	7	42.40	43.00	16	19,622	0.08%
2019/05/07	80	42.65	7	42.92	42.90	73	19,430	0.38%
2019/05/06	12.1	42.29	0	0.00	42.30	12.1	19,257	0.06%
2019/05/03	1	42.45	13	42.60	42.85	-12	18,942	-0.06%
2019/05/02	3.5	42.19	2	42.25	42.20	1.5	18,615	0.01%
2019/04/30	9.4	42.14	8	42.16	42.00	1.4	18,472	0.01%
2019/04/29	0	0.00	10.1	42.05	42.10	-10.1	18,476	-0.05%
2019/04/26	6	41.73	0	0.00	41.75	6	18,369	0.03%
2019/04/25	7	41.41	1	41.40	41.80	6	18,375	0.03%
2019/04/24	83.5	41.59	3	41.62	41.55	80.5	18,358	0.44%
2019/04/23	22	40.81	6	41.15	41.60	16	18,316	0.09%
2019/04/22	30	41.40	2	41.00	41.00	28	18,243	0.15%
2019/04/19	2	41.55	0	0.00	41.70	2	17,929	0.01%
2019/04/18	33	41.57	3	41.85	41.60	30	17,806	0.17%
2019/04/17	11	42.05	0	0.00	41.95	11	17,616	0.06%
2019/04/16	42	42.49	2	42.53	42.30	40	17,377	0.23%
2019/04/15	37	42.31	4	42.48	42.50	33	17,356	0.19%
2019/04/12	2	42.20	1	42.00	42.00	1	17,209	0.01%
2019/04/11	15	42.11	6	42.23	42.05	9	17,030	0.05%
2019/04/10	14	41.90	7	42.08	42.00	7	16,791	0.04%
2019/04/09	19	42.12	3	42.40	42.15	16	16,545	0.10%
2019/04/08	9	42.07	26	42.21	42.30	-17	16,200	-0.10%
2019/04/03	5	41.60	3	41.63	41.70	2	15,817	0.01%
2019/04/02	12	41.45	9	41.51	41.40	3	15,641	0.02%
2019/04/01	17	41.40	0	0.00	41.35	17	15,380	0.11%
2019/03/29	2	41.23	7	41.29	41.25	-5	14,937	-0.03%
2019/03/28	34	41.11	18	41.27	41.00	16	14,770	0.11%
2019/03/27	4.9	40.56	12	40.53	40.55	-7.1	14,397	-0.05%
2019/03/26	15	40.39	5	40.40	40.45	10	14,149	0.07%
2019/03/25	124	40.16	43	40.40	40.50	81	13,906	0.58%	大買/
2019/03/22	16	38.67	0	0.00	38.70	16	12,921	0.12%
2019/03/21	2	38.10	25	38.73	38.85	-23	12,975	-0.18%
2019/03/20	8	38.06	1	38.10	38.05	7	12,847	0.05%
2019/03/19	23	38.01	3	38.10	38.10	20	12,820	0.16%
2019/03/18	68	37.80	4	37.80	37.80	64	12,718	0.50%
2019/03/15	3	38.60	0	0.00	38.65	3	12,123	0.02%
2019/03/14	0	0.00	2.3	38.51	38.60	-2.3	12,005	-0.02%
2019/03/13	20	38.40	2	38.55	38.50	18	12,137	0.15%
2019/03/12	4	38.03	7	38.42	38.40	-3	12,190	-0.02%
2019/03/11	4	38.05	2	37.85	37.85	2	12,358	0.02%
2019/03/08	23	37.93	2	38.00	38.00	21	12,634	0.17%
2019/03/07	14	38.10	0	0.00	38.00	14	12,816	0.11%
2019/03/06	5	38.05	2	38.10	38.25	3	12,966	0.02%
2019/03/05	11	38.00	0	0.00	38.00	11	13,299	0.08%
2019/02/27	3	38.25	0	0.00	38.40	3	14,337	0.02%
2019/02/26	5	38.23	0	0.00	38.20	5	14,246	0.04%
2019/02/25	4	38.55	2	38.40	38.45	2	14,362	0.01%
2019/02/22	0	0.00	2	39.00	38.70	-2	14,472	-0.01%
2019/02/21	51	38.66	26	38.90	39.30	25	14,492	0.17%
2019/02/20	10	38.05	7	37.96	37.85	3	14,013	0.02%
2019/02/19	2	37.45	2	37.50	37.55	0	13,849	0.00%
2019/02/18	6	37.20	2	37.40	36.90	4	13,696	0.03%
2019/02/15	14	37.19	2	37.45	37.45	12	13,766	0.09%
2019/02/14	16	37.53	1	38.20	37.50	15	13,833	0.11%
2019/02/13	19	37.71	2	37.85	37.65	17	13,710	0.12%
2019/02/12	20	37.67	1	37.70	37.70	19	13,617	0.14%
2019/02/11	50	37.53	4	37.83	37.65	46	13,612	0.34%
2019/01/29	0	0.00	11	36.99	37.10	-11	13,530	-0.08%
2019/01/28	0	0.00	8	36.93	37.00	-8	13,669	-0.06%
2019/01/25	4	36.55	6	36.67	36.60	-2	13,691	-0.01%
2019/01/24	2	36.25	0	0.00	36.40	2	13,820	0.01%
2019/01/22	0	0.00	3	36.22	36.25	-3	14,159	-0.02%
2019/01/21	0	0.00	6	36.23	36.25	-6	14,309	-0.04%
2019/01/18	0	0.00	16	35.93	36.00	-16	14,490	-0.11%
2019/01/17	4	35.63	0	0.00	35.45	4	14,775	0.03%
2019/01/16	1	35.65	0	0.00	35.60	1	15,381	0.01%
2019/01/15	7	35.64	3	35.68	35.70	4	15,547	0.03%
2019/01/14	14	35.66	0	0.00	35.60	14	15,440	0.09%
2019/01/11	0	0.00	2	36.35	36.40	-2	15,449	-0.01%
2019/01/10	0	0.00	4	36.65	36.55	-4	15,388	-0.03%
2019/01/09	0	0.00	13	36.23	36.35	-13	15,371	-0.08%
2019/01/08	3	35.58	0	0.00	35.55	3	15,314	0.02%
2019/01/07	0	0.00	13	36.07	36.00	-13	15,385	-0.08%
2019/01/04	2	35.35	23	35.02	35.45	-21	15,411	-0.14%
2019/01/02	2	35.70	0	0.00	35.50	2	15,978	0.01%
2018/12/28	0	0.00	5	35.61	35.60	-5	16,040	-0.03%
2018/12/27	0	0.00	5.2	35.65	35.40	-5.2	16,117	-0.03%
2018/12/26	5	35.40	8	35.55	35.40	-3	16,203	-0.02%
2018/12/24	0	0.00	6	35.59	35.80	-6	16,416	-0.04%
2018/12/21	8	35.40	2	35.43	35.40	6	16,971	0.04%
2018/12/20	0	0.00	1	36.00	35.40	-1	16,974	-0.01%
2018/12/19	0	0.00	1	35.95	36.00	-1	16,914	-0.01%
2018/12/18	2	35.75	125	35.58	35.65	-123	16,943	-0.73%	大賣/鉅額交易
2018/12/17	1	35.70	1	36.15	36.00	0	17,319	0.00%
2018/12/14	0	0.00	10	35.56	35.75	-10	17,273	-0.06%
2018/12/13	2	35.10	0	0.00	35.50	2	17,362	0.01%
2018/12/12	6	34.89	1	34.95	34.95	5	17,290	0.03%
2018/12/11	3	34.92	3	34.97	34.80	0	17,234	0.00%
2018/12/10	4	34.78	1	34.75	34.75	3	17,308	0.02%
2018/12/07	7	34.89	4	35.31	35.05	3	17,487	0.02%
2018/12/06	9	34.72	7	34.87	34.65	2	17,576	0.01%
2018/12/05	3	34.87	2	35.20	34.85	1	17,823	0.01%
2018/12/04	15	35.07	52	35.05	35.05	-37	18,345	-0.20%
2018/12/03	116	35.30	115	35.05	35.85	1	18,146	0.01%	大買/大賣/
2018/11/30	56	34.44	11.1	34.54	34.50	44.9	17,903	0.25%
2018/11/29	120	34.15	65	34.31	34.05	55	17,779	0.31%	大買/
2018/11/28	3	33.65	12	33.86	34.05	-9	17,765	-0.05%
2018/11/27	68	33.38	6	33.45	33.50	62	17,583	0.35%
2018/11/26	0	0.00	5	35.31	35.35	-5	16,748	-0.03%
2018/11/23	3	34.78	5	34.90	34.70	-2	17,213	-0.01%
2018/11/22	11	35.09	3	34.83	34.85	8	17,290	0.05%
2018/11/21	12	35.68	0	0.00	35.70	12	17,165	0.07%
2018/11/20	4	36.50	3	36.95	36.65	1	17,025	0.01%
2018/11/19	3	36.55	0.1	36.60	36.50	2.9	17,037	0.02%
2018/11/16	0	0.00	1	36.45	36.45	-1	17,140	-0.01%
2018/11/15	4	36.09	0	0.00	36.15	4	17,325	0.02%
2018/11/14	15	36.43	7	36.51	36.35	8	17,409	0.05%
2018/11/13	8	35.97	13	35.84	36.40	-5	17,458	-0.03%
2018/11/12	0	0.00	11	35.51	35.60	-11	17,488	-0.06%
2018/11/09	2	34.85	0	0.00	34.90	2	17,688	0.01%
2018/11/08	1	35.35	0	0.00	35.50	1	18,029	0.01%
2018/11/07	0.8	35.50	0	0.00	35.50	0.8	18,509	0.00%
2018/11/06	2	35.25	5	35.43	35.10	-3	19,646	-0.02%
2018/11/05	23	35.27	2	35.35	35.35	21	19,895	0.11%
2018/11/02	1	36.40	13.2	36.17	36.45	-12.2	20,127	-0.06%
2018/11/01	1	34.45	4	35.58	35.65	-3	20,426	-0.01%
2018/10/31	5	34.55	7	34.75	34.70	-2	20,564	-0.01%
2018/10/30	2	34.10	4	34.39	34.10	-2	20,695	-0.01%
2018/10/29	1.4	33.56	10	33.75	33.90	-8.6	20,980	-0.04%
2018/10/26	10	33.30	6	33.51	33.50	4	21,504	0.02%
2018/10/25	12	33.15	5	33.90	34.00	7	22,325	0.03%
2018/10/24	15	34.33	7	34.57	34.15	8	23,157	0.03%
2018/10/23	8	36.39	2	36.00	36.00	6	22,836	0.03%
2018/10/22	25	37.31	2	37.80	37.55	23	23,078	0.10%
2018/10/19	3	37.32	0	0.00	37.25	3	24,086	0.01%
2018/10/18	1	38.35	0	0.00	38.00	1	24,280	0.00%
2018/10/17	0	0.00	1	38.50	38.25	-1	25,131	0.00%
2018/10/16	8	38.16	0	0.00	38.20	8	25,323	0.03%
2018/10/12	3	38.18	2	37.88	39.00	1	25,600	0.00%
2018/10/11	8	37.54	5	37.15	37.60	3	25,654	0.01%
2018/10/09	2	40.03	4	40.20	40.05	-2	25,282	-0.01%
2018/10/08	4	39.65	7	39.74	39.75	-3	25,339	-0.01%
2018/10/05	0	0.00	0.3	39.80	39.70	-0.3	25,579	0.00%
2018/10/04	5	39.55	0	0.00	39.80	5	25,683	0.02%
2018/10/03	10	40.21	1	40.70	40.20	9	25,833	0.03%
2018/10/02	8	40.19	0	0.00	40.30	8	26,052	0.03%
2018/10/01	15	41.18	13	41.58	41.05	2	26,235	0.01%
2018/09/28	0	0.00	21	41.40	41.10	-21	26,430	-0.08%
2018/09/27	2	39.60	0	0.00	40.25	2	26,273	0.01%
2018/09/26	7	40.26	0	0.00	39.90	7	26,482	0.03%
2018/09/25	14	40.53	1	40.45	40.20	13	26,920	0.05%
2018/09/21	11	40.79	9	40.72	40.40	2	27,049	0.01%
2018/09/20	4.2	40.14	12	39.95	40.10	-7.8	26,888	-0.03%
2018/09/19	9	40.23	8	40.53	40.15	1	26,972	0.00%
2018/09/18	1	39.55	1	39.70	39.70	0	27,031	0.00%
2018/09/14	1	39.10	3	39.70	39.65	-2	27,256	-0.01%
2018/09/13	1	39.15	0	0.00	39.10	1	27,301	0.00%
2018/09/12	0	0.00	1	38.00	38.55	-1	27,171	0.00%
2018/09/11	9	37.92	2	37.95	38.00	7	27,244	0.03%
2018/09/10	14	38.51	0	0.00	37.95	14	27,027	0.05%
2018/09/07	5	41.30	5	41.50	41.30	0	26,616	0.00%
2018/09/06	10	41.50	10	41.90	41.80	0	26,592	0.00%
2018/09/04	1	41.50	0	42.10	42.10	1	26,593	0.00%
2018/09/03	5	41.34	13	41.78	41.35	-8	26,409	-0.03%
2018/08/31	12	41.54	0	0.00	42.35	12	26,343	0.05%
2018/08/30	10	42.17	1	43.00	42.00	9	26,050	0.03%
2018/08/29	0	0.00	6.3	43.34	43.40	-6.3	25,625	-0.02%
2018/08/28	1	43.50	1	43.35	43.30	0	25,698	0.00%
2018/08/27	3	43.07	11	43.31	43.30	-8	25,815	-0.03%
2018/08/24	1	42.60	0	0.00	42.80	1	25,756	0.00%
2018/08/23	1	43.10	1	43.35	43.10	0	25,948	0.00%
2018/08/22	2	42.75	8	42.93	42.95	-6	26,075	-0.02%
2018/08/21	3	42.23	3	42.50	42.90	0	26,120	0.00%
2018/08/20	18	42.10	2	42.23	42.00	16	26,216	0.06%
2018/08/17	10	42.70	12	42.75	42.05	-2	26,177	-0.01%
2018/08/16	3	41.63	1	41.75	42.00	2	26,134	0.01%
2018/08/15	2	42.83	0	0.00	42.35	2	26,225	0.01%
2018/08/14	0	0.00	2	43.50	43.30	-2	25,975	-0.01%
2018/08/13	10	42.45	7	42.64	42.15	3	25,677	0.01%
2018/08/10	2	40.75	37	41.14	41.50	-35	24,798	-0.14%
2018/08/09	2	40.30	35	40.80	40.50	-33	24,741	-0.13%
2018/08/08	37	40.57	98	40.93	40.60	-61	25,207	-0.24%
2018/08/07	52	40.29	4	40.45	40.15	48	25,092	0.19%
2018/08/06	10	40.48	1	40.35	40.35	9	25,024	0.04%
2018/08/03	75	40.50	0	0.00	40.45	75	24,795	0.30%
2018/08/02	1	41.10	1	40.65	40.60	0	24,490	0.00%
2018/08/01	5	39.87	65	40.60	41.05	-60	23,866	-0.25%
2018/07/31	185	39.33	122	39.52	39.35	63	22,946	0.27%	大買/大賣/
2018/07/30	0	0.00	61	41.15	40.70	-61	22,017	-0.28%
2018/07/27	63	40.68	36	41.40	40.30	27	21,668	0.12%
2018/07/26	38	40.60	3	40.65	40.50	35	21,333	0.16%
2018/07/25	7	45.06	7	45.01	45.10	0	20,460	0.00%
2018/07/24	3	44.30	20	45.04	45.50	-17	20,173	-0.08%
2018/07/23	0	0.00	2	42.65	42.65	-2	19,368	-0.01%
2018/07/20	10	42.43	5	42.29	42.30	5	19,251	0.03%
2018/07/18	4	42.54	5	42.53	42.25	-1	19,412	-0.01%
2018/07/17	3	42.22	0	0.00	42.15	3	19,164	0.02%
2018/07/16	2	42.48	0	0.00	42.50	2	19,102	0.01%
2018/07/13	1	43.30	4	43.35	43.50	-3	19,058	-0.02%
2018/07/12	1	42.20	3	42.87	42.70	-2	18,723	-0.01%
2018/07/11	4	42.05	0	0.00	42.15	4	18,533	0.02%
2018/07/10	1	42.85	2	43.20	43.25	-1	18,222	-0.01%
2018/07/09	1	41.65	2	42.83	42.75	-1	17,897	-0.01%
2018/07/06	2	41.40	0	0.00	41.60	2	17,544	0.01%
2018/07/05	0	0.00	1	42.25	42.05	-1	17,264	-0.01%
2018/07/04	7	41.85	0	0.00	42.00	7	17,216	0.04%
2018/07/03	5	42.78	1	42.45	42.75	4	16,918	0.02%
2018/06/29	2	42.00	0	0.00	42.35	2	16,147	0.01%
2018/06/27	2	43.28	2	42.98	43.00	0	15,500	0.00%
2018/06/22	0	0.00	1	44.20	44.60	-1	14,764	-0.01%
2018/06/20	1	44.30	2	44.70	44.75	-1	14,521	-0.01%
2018/06/19	1	43.95	0	0.00	43.85	1	14,290	0.01%
2018/06/15	1	45.25	0	0.00	45.25	1	13,991	0.01%
2018/06/12	0	0.00	2	44.55	44.50	-2	13,514	-0.01%
2018/06/08	1	44.45	0	0.00	45.00	1	13,315	0.01%
2018/06/07	0.5	44.75	0	0.00	44.75	0.5	13,245	0.00%
2018/06/06	3	44.70	0	0.00	44.80	3	13,226	0.02%
2018/06/05	0.5	45.05	0	0.00	45.20	0.5	13,105	0.00%
2018/06/04	12	44.27	5	45.26	45.65	7	12,867	0.05%
2018/05/30	2	43.93	3	43.78	43.75	-1	12,061	-0.01%
2018/05/29	1	43.40	0.4	43.40	43.40	0.6	11,777	0.01%
2018/05/25	1	44.05	0	0.00	43.90	1	11,405	0.01%
2018/05/24	2	44.05	15	44.01	44.75	-13	11,186	-0.12%
2018/05/23	4	43.95	0	0.00	44.10	4	10,986	0.04%
2018/05/22	1	45.80	2	45.80	45.60	-1	10,678	-0.01%
2018/05/21	0	0.00	2	46.00	46.00	-2	10,604	-0.02%
2018/05/18	0	0.00	1	45.25	45.55	-1	10,386	-0.01%
2018/05/17	2	46.20	1	45.60	45.65	1	10,246	0.01%
2018/05/16	6	46.97	77	46.66	45.90	-71	9,922	-0.72%
2018/05/15	97	42.69	74.5	43.49	43.50	22.5	9,122	0.25%
2018/05/14	60	42.31	4	42.59	43.15	56	9,082	0.62%
2018/05/10	0	0.00	8	41.14	41.10	-8	8,681	-0.09%
2018/05/09	0	0.00	1	40.60	40.60	-1	8,472	-0.01%
2018/05/08	1	40.20	1	41.15	40.80	0	8,411	0.00%
2018/05/07	0	0.00	1	40.40	40.40	-1	8,247	-0.01%
2018/05/04	0	0.00	1	39.85	39.55	-1	7,995	-0.01%
2018/05/03	1	39.35	0	0.00	39.40	1	8,040	0.01%
2018/05/02	1	41.10	8	40.98	40.85	-7	7,860	-0.09%
2018/04/30	0	0.00	6	40.50	40.85	-6	7,745	-0.08%
2018/04/26	3	40.50	0	0.00	40.50	3	7,705	0.04%
2018/04/25	1	40.20	0	0.00	40.20	1	7,573	0.01%
2018/04/24	6	40.76	20	40.68	40.85	-14	7,530	-0.19%
2018/04/20	0	0.00	5	39.04	38.75	-5	7,184	-0.07%
2018/04/19	0	0.00	28	38.66	39.00	-28	7,137	-0.39%
2018/04/17	28	38.19	27	38.00	38.00	1	7,686	0.01%
2018/04/13	1	38.00	0	0.00	38.20	1	8,016	0.01%
2018/04/12	4	37.96	0	0.00	38.10	4	8,316	0.05%
2018/04/10	0	0.00	4	37.89	38.20	-4	8,908	-0.04%
2018/04/09	0	0.00	4	37.30	37.35	-4	8,975	-0.04%
2018/04/03	0	0.00	2	36.95	36.95	-2	9,075	-0.02%
2018/03/30	0	0.00	5	36.58	36.60	-5	9,384	-0.05%
2018/03/29	2	36.43	0	0.00	36.55	2	9,612	0.02%
2018/03/27	0	0.00	6	36.98	37.15	-6	10,137	-0.06%
2018/03/26	7	36.59	0	0.00	36.60	7	10,164	0.07%
2018/03/23	3	36.83	0	0.00	37.00	3	10,302	0.03%
2018/03/22	0	0.00	2	37.40	37.55	-2	10,341	-0.02%
2018/03/13	0	0.00	2	37.43	37.50	-2	10,211	-0.02%
2018/03/12	0	0.00	4	37.05	37.20	-4	10,295	-0.04%
2018/03/09	2	36.50	0	0.00	36.65	2	10,563	0.02%
2018/03/06	2	36.70	1	36.55	36.50	1	10,762	0.01%
2018/03/05	4	36.53	0	0.00	36.30	4	11,150	0.04%
2018/03/01	0	0.00	3	37.15	37.00	-3	11,286	-0.03%
2018/02/27	0	0.00	40	36.72	37.00	-40	11,254	-0.36%
2018/02/26	39	36.79	0	0.00	36.55	39	11,206	0.35%
2018/02/22	5	36.40	0	0.00	36.50	5	11,272	0.04%
2018/02/21	0	0.00	9	37.09	37.20	-9	11,246	-0.08%
2018/02/12	4	35.54	34	35.80	35.95	-30	11,186	-0.27%
2018/02/09	44	35.29	0	0.00	35.60	44	11,191	0.39%
2018/02/08	0	0.00	1	36.80	36.75	-1	11,101	-0.01%
2018/02/07	0	0.00	2	36.35	36.40	-2	11,348	-0.02%
2018/02/06	5	35.26	0	0.00	35.50	5	11,176	0.04%
2018/02/01	0	0.00	41	37.80	37.90	-41	10,779	-0.38%
2018/01/24	2	37.00	1	37.25	37.30	1	10,438	0.01%
2018/01/23	0	0.00	2	37.00	37.30	-2	10,370	-0.02%
2018/01/18	1	38.00	12	38.06	37.85	-11	10,032	-0.11%
2018/01/17	0	0.00	4	38.23	38.50	-4	9,868	-0.04%
2018/01/16	0	0.00	1.6	37.95	38.10	-1.6	9,731	-0.02%
2018/01/15	10	37.65	2	37.85	37.85	8	9,652	0.08%
2018/01/12	3	37.80	0	0.00	37.60	3	9,583	0.03%
2018/01/11	1	37.65	0	0.00	37.50	1	9,356	0.01%
2018/01/09	0	0.00	2	38.43	38.30	-2	8,715	-0.02%
2018/01/08	0	0.00	5	37.90	38.20	-5	8,456	-0.06%
2018/01/05	0	0.00	2	37.23	37.30	-2	8,145	-0.02%
2018/01/04	0	0.00	3	37.23	37.20	-3	7,623	-0.04%
2018/01/03	0	0.00	19	37.11	37.35	-19	7,533	-0.25%
2018/01/02	0	0.00	4	36.53	36.55	-4	7,250	-0.06%