台泥 (1101)-康和-板橋券商分點個股進出

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
33.80
漲跌
▼0.10
漲幅
-0.29%
成交量
13,738張
產業
上市水泥類股
2674人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/11/26	0	0.00	5.3	33.94	33.80	-5.3	12,463	-0.04%
2024/11/25	28.1	33.96	15.1	33.88	33.90	13	12,335	0.11%
2024/11/22	1.3	33.21	0	0.00	33.35	1.3	11,748	0.01%
2024/11/21	0	0.00	3	33.32	33.20	-3	11,730	-0.03%
2024/11/20	2.6	33.35	0.3	33.40	33.50	2.3	11,702	0.02%
2024/11/19	0.5	33.30	12	33.45	33.50	-11.5	11,607	-0.10%
2024/11/18	0	0.00	4	33.49	33.25	-4	11,508	-0.03%
2024/11/15	3.9	33.07	52	32.96	33.15	-48.1	11,361	-0.42%
2024/11/14	21.1	32.30	3	32.47	32.35	18.1	11,129	0.16%
2024/11/13	1	32.40	21	32.69	32.45	-20	11,484	-0.17%
2024/11/12	47	32.48	4	32.55	32.45	43	12,041	0.36%
2024/11/11	5.2	32.10	0.2	32.00	32.25	5	11,873	0.04%
2024/11/08	0	0.00	0.2	32.00	31.90	-0.2	11,905	0.00%
2024/11/07	0.1	32.05	0.3	32.25	31.95	-0.2	12,154	0.00%
2024/11/06	0	0.00	3.1	32.23	32.05	-3.1	12,369	-0.03%
2024/11/05	1	32.45	0	0.00	32.55	1	12,488	0.01%
2024/11/04	2.4	32.39	0	0.00	32.45	2.4	12,826	0.02%
2024/11/01	10	31.80	0	0.00	32.10	10	13,337	0.07%
2024/10/29	0	0.00	7.7	31.95	32.10	-7.7	13,575	-0.06%
2024/10/24	1	32.05	0	0.00	32.00	1	13,883	0.01%
2024/10/22	2	32.13	0.3	32.25	32.15	1.7	14,384	0.01%
2024/10/21	11	32.45	1.7	32.45	32.30	9.3	14,602	0.06%
2024/10/18	2	32.65	2.2	32.68	32.75	-0.2	14,777	0.00%
2024/10/17	0.1	32.40	0	0.00	32.50	0.1	15,205	0.00%
2024/10/16	4	32.24	0	0.00	32.15	4	15,372	0.03%
2024/10/15	0	0.00	1.8	32.55	32.50	-1.8	15,375	-0.01%
2024/10/14	2.1	32.46	0.4	32.50	32.55	1.8	15,463	0.01%
2024/10/11	6	32.46	10	32.75	32.50	-4	15,732	-0.03%
2024/10/09	0	0.00	0.1	32.60	32.45	-0.1	15,928	0.00%
2024/10/08	0.1	33.15	1	33.17	33.05	-0.9	15,935	-0.01%
2024/10/07	3	33.52	6.6	33.58	33.50	-3.6	16,042	-0.02%
2024/10/04	7.3	33.62	20.4	33.55	33.80	-13.1	16,129	-0.08%
2024/10/01	0	0.00	9.5	33.66	33.70	-9.5	16,113	-0.06%
2024/09/30	10.5	34.00	9.2	33.76	33.80	1.3	16,135	0.01%
2024/09/27	8	33.15	17	33.10	33.30	-9	15,693	-0.06%
2024/09/26	0.2	32.50	2.5	32.62	32.60	-2.2	15,583	-0.01%
2024/09/25	3.5	32.59	1.6	32.45	32.75	1.8	15,737	0.01%
2024/09/24	0.6	32.15	0	0.00	32.25	0.6	15,931	0.00%
2024/09/23	8	32.15	2.6	32.26	32.20	5.4	16,145	0.03%
2024/09/20	3.8	32.18	16	32.25	32.30	-12.2	16,232	-0.08%
2024/09/18	1	32.00	0	0.00	32.10	1	16,498	0.01%
2024/09/16	3	32.15	0	0.00	32.20	3	16,964	0.02%
2024/09/13	0.2	31.80	0	0.00	31.80	0.2	17,004	0.00%
2024/09/12	0	31.50	0	0.00	31.50	0	17,137	0.00%
2024/09/10	2	31.60	0	0.00	31.45	2	17,248	0.01%
2024/09/06	1	31.65	1	31.80	31.75	0	17,633	0.00%
2024/09/05	1	31.85	1	31.55	31.55	0	17,789	0.00%
2024/09/04	1.4	31.60	4	31.68	31.75	-2.7	17,823	-0.01%
2024/09/03	0.1	32.35	0	0.00	32.15	0.1	17,552	0.00%
2024/09/02	10	32.75	0	0.00	32.75	10	17,423	0.06%
2024/08/29	8	32.90	0	0.00	32.95	8	17,434	0.05%
2024/08/28	0	0.00	1.6	32.81	32.90	-1.6	17,440	-0.01%
2024/08/27	0	0.00	1	32.90	33.05	-1	17,656	-0.01%
2024/08/26	0.4	33.15	24	33.15	33.15	-23.7	17,873	-0.13%
2024/08/22	3	32.85	0.2	32.85	33.05	2.8	18,324	0.02%
2024/08/19	0	0.00	2	32.75	32.70	-2	18,809	-0.01%
2024/08/16	0	0.00	1	33.15	32.85	-1	19,420	-0.01%
2024/08/15	16	33.12	13.2	32.86	32.90	2.8	19,474	0.01%
2024/08/14	14.1	33.50	2.8	33.63	33.60	11.3	19,114	0.06%
2024/08/12	0	34.45	3.2	34.40	34.45	-3.2	18,777	-0.02%
2024/08/09	0	0.00	3	34.30	34.50	-3	18,908	-0.02%
2024/08/08	0.6	33.85	1.1	34.34	34.00	-0.5	18,971	0.00%
2024/08/07	0.2	33.75	0	0.00	33.80	0.2	19,111	0.00%
2024/08/06	3	33.80	0	0.00	33.80	3	19,273	0.02%
2024/08/05	0.2	32.95	0	0.00	33.10	0.2	19,081	0.00%
2024/08/02	0	34.10	0	0.00	34.30	0	18,640	0.00%
2024/08/01	5.1	34.67	4.1	34.60	34.60	1	18,651	0.01%
2024/07/31	0.1	34.68	0	0.00	34.65	0.1	19,006	0.00%
2024/07/29	3	34.95	2	34.85	34.90	1	19,188	0.01%
2024/07/26	0	0.00	9.3	34.75	34.90	-9.3	19,146	-0.05%
2024/07/23	0	0.00	7.1	34.53	34.95	-7.1	19,040	-0.04%
2024/07/22	14	34.20	3	34.22	34.35	11	18,944	0.06%
2024/07/19	0	0.00	2	34.38	34.60	-2	18,891	-0.01%
2024/07/18	10.1	35.00	5.6	34.96	34.80	4.5	18,816	0.02%
2024/07/17	5.5	34.35	0.1	34.35	34.50	5.4	18,575	0.03%
2024/07/16	0	34.10	39.1	33.95	34.15	-39	18,617	-0.21%
2024/07/15	0	0.00	1.2	34.15	34.10	-1.2	18,906	-0.01%
2024/07/12	0.1	34.30	5.2	34.29	34.25	-5.1	19,001	-0.03%
2024/07/11	3.1	34.06	0	0.00	34.05	3.1	18,966	0.02%
2024/07/10	0.1	34.00	0	0.00	33.85	0.1	19,323	0.00%
2024/07/09	1	34.00	1	34.00	34.00	0	19,560	0.00%
2024/07/08	0	0.00	2.1	34.55	34.60	-2.1	19,534	-0.01%
2024/07/05	0	0.00	19.1	34.40	34.45	-19.1	19,401	-0.10%
2024/07/04	1	34.10	6.1	34.07	34.15	-5.1	19,513	-0.03%
2024/07/03	0	0.00	3.5	33.93	34.00	-3.5	19,444	-0.02%
2024/07/02	0.2	33.68	2.1	33.97	33.70	-1.9	19,419	-0.01%
2024/07/01	2.1	33.65	5.1	33.67	33.55	-3	19,630	-0.02%
2024/06/28	1	34.20	0	0.00	34.20	1	19,424	0.01%
2024/06/27	0.1	34.15	0	0.00	34.25	0.1	19,120	0.00%
2024/06/25	2.4	34.20	0	0.00	34.50	2.4	19,006	0.01%
2024/06/24	4	34.33	37.3	34.30	34.25	-33.3	18,893	-0.18%
2024/06/21	0	0.00	2.1	34.47	34.65	-2.1	18,790	-0.01%
2024/06/20	0.1	34.10	7	34.08	34.15	-6.9	18,385	-0.04%
2024/06/19	7.5	33.90	11.1	33.95	34.05	-3.5	18,482	-0.02%
2024/06/18	1	33.90	2	33.88	33.90	-1	18,549	-0.01%
2024/06/17	1	33.85	0.2	33.90	34.00	0.8	18,871	0.00%
2024/06/14	1	34.00	9.1	33.77	34.00	-8.1	19,045	-0.04%
2024/06/13	0	0.00	3.1	33.47	33.45	-3.1	18,976	-0.02%
2024/06/12	0	33.05	2	33.15	33.00	-2	19,030	-0.01%
2024/06/11	1	32.95	1	32.90	32.85	0	18,937	0.00%
2024/06/05	5	32.70	0	0.00	32.70	5	19,137	0.03%
2024/06/04	4.5	32.72	0	0.00	32.70	4.5	19,258	0.02%
2024/06/03	6.1	32.96	0	0.00	33.00	6.1	19,241	0.03%
2024/05/31	2	33.03	0	0.00	33.00	2	19,359	0.01%
2024/05/30	22.1	33.03	6	33.02	32.85	16.1	19,198	0.08%
2024/05/29	2	33.38	1	33.20	33.20	1	19,084	0.01%
2024/05/28	0.1	33.85	0.1	33.90	33.95	0	18,880	0.00%
2024/05/27	0	0.00	1	33.90	33.80	-1	19,149	-0.01%
2024/05/24	0	0.00	3	34.03	34.05	-3	19,164	-0.02%
2024/05/23	0	0.00	1.1	33.96	34.00	-1.1	19,106	-0.01%
2024/05/22	3.2	34.23	29.2	34.14	34.35	-26	18,882	-0.14%
2024/05/21	6	33.28	1	33.35	33.35	5	18,203	0.03%
2024/05/20	5	33.85	6.1	33.87	33.85	-1.1	18,043	-0.01%
2024/05/17	0	0.00	16	33.88	33.90	-16	17,916	-0.09%
2024/05/15	7	33.25	3.1	33.50	33.30	4	17,783	0.02%
2024/05/14	24.3	33.30	1.9	33.49	33.35	22.4	17,869	0.13%
2024/05/13	5	33.66	11.2	33.66	33.70	-6.1	17,684	-0.03%
2024/05/10	0	0.00	3.1	33.18	33.30	-3.1	17,314	-0.02%
2024/05/09	4	32.98	3	33.02	32.65	1	17,094	0.01%
2024/05/08	1	33.05	14.1	33.09	33.10	-13.1	17,111	-0.08%
2024/05/07	3.9	33.13	31.4	33.06	33.20	-27.4	17,141	-0.16%
2024/05/06	6	33.00	26	32.89	33.00	-20	16,992	-0.12%
2024/05/03	1	32.55	2	32.68	32.40	-1	16,551	-0.01%
2024/05/02	3	32.30	0	0.00	32.30	3	16,359	0.02%
2024/04/30	2	32.15	0	0.00	32.05	2	16,171	0.01%
2024/04/29	2.1	32.16	0	0.00	32.35	2.1	16,038	0.01%
2024/04/26	0.1	31.95	0	0.00	31.80	0.1	15,880	0.00%
2024/04/25	0.1	32.00	0	0.00	32.00	0.1	15,849	0.00%
2024/04/24	2.3	32.31	0	0.00	32.15	2.3	15,799	0.01%
2024/04/23	3.2	32.88	5	32.50	32.35	-1.9	16,021	-0.01%
2024/04/22	0	0.00	1	32.00	32.60	-1	15,974	-0.01%
2024/04/19	9.2	32.12	30	32.07	32.00	-20.9	15,756	-0.13%
2024/04/18	3.2	32.41	1.3	32.71	32.70	2	15,379	0.01%
2024/04/17	1	32.70	1.1	32.65	32.65	-0.1	15,172	0.00%
2024/04/16	1.3	32.53	2.2	33.05	32.45	-1	15,008	-0.01%
2024/04/15	10	32.68	1.3	32.42	32.35	8.7	14,402	0.06%
2024/04/12	3	32.20	3	31.92	32.20	0	14,063	0.00%
2024/04/11	0.1	32.53	1	32.40	32.40	-0.9	13,848	-0.01%
2024/04/10	14	32.70	2	32.85	32.70	12	13,783	0.09%
2024/04/09	1	32.05	11	32.35	32.45	-10	13,609	-0.07%
2024/04/08	2	32.30	0	0.00	32.30	2	13,545	0.01%
2024/04/03	23	32.69	6	32.13	32.00	17	13,436	0.13%
2024/04/02	3	32.05	1	31.95	31.95	2	13,046	0.02%
2024/04/01	1	32.15	0	0.00	32.15	1	13,124	0.01%
2024/03/29	40	31.88	34	32.12	32.15	6	13,089	0.05%
2024/03/28	5	31.67	3	31.77	31.70	2	12,963	0.02%
2024/03/27	7	31.67	80	31.75	31.70	-73	12,844	-0.57%
2024/03/26	0	0.00	14	31.53	31.55	-14	12,765	-0.11%
2024/03/25	12	31.09	1	31.15	31.10	11	12,723	0.09%
2024/03/22	47	31.21	0	0.00	31.15	47	12,702	0.37%
2024/03/21	0	0.00	4	31.55	31.50	-4	12,514	-0.03%
2024/03/20	36.1	31.11	20	30.85	30.90	16.1	12,516	0.13%
2024/03/19	15.1	31.41	0	0.00	31.40	15.1	12,198	0.12%
2024/03/18	7	31.67	80	31.65	31.70	-73	11,945	-0.61%
2024/03/15	0	0.00	13	32.08	31.95	-13	11,833	-0.11%
2024/03/14	1.2	31.81	7	31.87	32.00	-5.8	11,512	-0.05%
2024/03/13	2	31.70	8	31.85	31.70	-6	11,518	-0.05%
2024/03/12	9	31.91	0	0.00	32.00	9	11,388	0.08%
2024/03/11	2.9	31.70	1	31.70	31.80	1.9	11,415	0.02%
2024/03/08	11	31.99	2	32.00	31.85	9	11,531	0.08%
2024/03/07	1	31.85	0	0.00	32.00	1	11,664	0.01%
2024/03/06	5	31.96	0	0.00	32.00	5	12,022	0.04%
2024/03/05	7.1	32.06	0	0.00	32.00	7.1	13,502	0.05%
2024/03/04	2	32.10	6	32.10	32.05	-4	13,771	-0.03%
2024/03/01	4	32.06	0	0.00	32.05	4	14,657	0.03%
2024/02/29	13.5	32.33	0	0.00	32.10	13.5	14,759	0.09%
2024/02/27	5	32.00	0	0.00	31.85	5	14,610	0.03%
2024/02/26	3	32.27	0	0.00	32.15	3	14,608	0.02%
2024/02/23	11	32.43	0	0.00	32.40	11	14,694	0.07%
2024/02/22	3	32.40	1	32.45	32.55	2	15,103	0.01%
2024/02/21	5	32.45	0	0.00	32.50	5	15,202	0.03%
2024/02/20	5	32.55	1	32.80	32.65	4	15,222	0.03%
2024/02/19	5	32.78	12	32.48	32.80	-7	15,433	-0.05%
2024/02/16	13.1	31.81	2	31.95	31.90	11.1	15,704	0.07%
2024/02/15	6	31.92	50	31.95	32.00	-44	15,670	-0.28%
2024/02/05	18	31.95	1.8	32.15	32.15	16.2	15,497	0.10%
2024/02/01	0	0.00	6	32.34	32.45	-6	15,591	-0.04%
2024/01/31	5	31.87	1	31.90	31.90	4	15,628	0.03%
2024/01/30	3	32.20	0	0.00	32.00	3	15,538	0.02%
2024/01/29	13	32.41	0	0.00	32.35	13	15,511	0.08%
2024/01/26	4	32.70	0	0.00	32.60	4	15,632	0.03%
2024/01/25	2	32.60	0	0.00	32.70	2	15,730	0.01%
2024/01/24	0.1	32.75	0	0.00	32.60	0.1	15,865	0.00%
2024/01/19	4	31.85	3	32.18	32.40	1	16,355	0.01%
2024/01/18	2	32.08	1	32.05	32.05	1	16,380	0.01%
2024/01/17	3	32.37	0	0.00	32.20	3	16,459	0.02%
2024/01/16	5.1	32.95	3	32.95	32.90	2.1	16,356	0.01%
2024/01/15	0	0.00	2	33.88	33.65	-2	16,277	-0.01%
2024/01/12	3	33.65	2	33.75	33.75	1	16,716	0.01%
2024/01/11	0	0.00	2	33.73	33.70	-2	17,605	-0.01%
2024/01/10	1	33.80	13	33.80	33.70	-12	18,877	-0.06%
2024/01/04	1	34.15	0	0.00	34.20	1	19,609	0.01%
2024/01/03	2	34.25	0	0.00	34.20	2	19,771	0.01%
2024/01/02	0	0.00	1	34.75	34.70	-1	19,818	-0.01%
2023/12/27	1	34.70	1	34.80	34.90	0	20,197	0.00%
2023/12/26	1	34.70	3	34.63	34.65	-2	20,237	-0.01%
2023/12/25	3	34.52	4	34.51	34.50	-1	20,449	0.00%
2023/12/22	1	34.25	1	34.25	34.30	0	20,578	0.00%
2023/12/21	5	34.20	0	0.00	34.25	5	20,790	0.02%
2023/12/19	0	0.00	3	34.33	34.35	-3	21,394	-0.01%
2023/12/18	3	34.40	2	34.50	34.55	1	21,730	0.00%
2023/12/14	0	0.00	2	34.50	34.40	-2	21,772	-0.01%
2023/12/12	1	34.15	0	0.00	34.15	1	21,824	0.00%
2023/12/11	0	34.45	0	0.00	34.40	0	21,878	0.00%
2023/12/07	0	0.00	4	34.65	34.50	-4	22,107	-0.02%
2023/12/06	22	34.68	0	0.00	34.60	22	22,145	0.10%
2023/12/05	0	0.00	80	34.68	34.90	-80	22,206	-0.36%
2023/12/04	19.7	34.21	0	0.00	34.05	19.7	22,066	0.09%
2023/12/01	28	34.55	2	34.73	34.40	26	22,225	0.12%
2023/11/30	1	34.40	16.1	35.20	34.95	-15.1	21,892	-0.07%
2023/11/29	3	34.30	2	34.20	34.25	1	20,364	0.00%
2023/11/28	90	34.97	28.1	34.83	34.50	62	20,138	0.31%
2023/11/27	3	33.98	5	34.24	33.95	-2	19,597	-0.01%
2023/11/24	3	33.75	0	0.00	33.75	3	19,408	0.02%
2023/11/22	0	0.00	2	34.05	33.85	-2	19,049	-0.01%
2023/11/21	2	34.00	2	33.98	34.20	0	18,952	0.00%
2023/11/20	3	33.33	2.3	33.60	33.60	0.7	18,544	0.00%
2023/11/17	1	33.20	1	33.35	33.20	0	18,469	0.00%
2023/11/16	1	33.05	0	0.00	33.05	1	18,400	0.01%
2023/11/15	0	0.00	5.1	32.98	33.15	-5.1	18,225	-0.03%
2023/11/14	4	32.58	0	0.00	32.50	4	18,089	0.02%
2023/11/13	1	32.90	0	0.00	32.80	1	18,187	0.01%
2023/11/08	4	32.83	1	32.95	32.90	3	18,405	0.02%
2023/11/07	1	32.45	107	32.55	32.55	-106	18,432	-0.58%	大賣/鉅額交易
2023/11/06	101	33.00	0	0.00	32.80	101	18,394	0.55%	大買/鉅額交易
2023/11/03	1	32.90	3	32.83	32.90	-2	18,290	-0.01%
2023/11/02	3	32.32	8	32.36	32.35	-5	18,196	-0.03%
2023/11/01	6	32.25	1	32.10	32.10	5	18,166	0.03%
2023/10/31	7	32.19	3	32.18	32.25	4	18,158	0.02%
2023/10/30	3	32.05	0	32.00	32.00	3	18,028	0.02%
2023/10/27	7	31.91	0	0.00	31.85	7	17,917	0.04%
2023/10/26	3.1	31.52	3	31.45	31.45	0.1	17,975	0.00%
2023/10/25	4	31.73	4	31.55	31.55	0	17,848	0.00%
2023/10/24	2	31.40	0	0.00	31.50	2	17,706	0.01%
2023/10/23	1	31.65	0	0.00	31.65	1	17,530	0.01%
2023/10/20	5	31.60	9	31.70	31.75	-4	17,702	-0.02%
2023/10/19	20.2	31.91	332	31.80	31.90	-311.9	17,409	-1.79%	大賣/鉅額交易
2023/10/18	8.2	32.51	0	0.00	32.45	8.2	16,813	0.05%
2023/10/17	1	33.75	161	33.43	33.45	-160	15,659	-1.02%	大賣/鉅額交易
2023/10/16	1	33.70	2	33.68	33.60	-1	15,645	-0.01%
2023/10/12	7.3	33.60	2.2	33.61	33.70	5.1	15,681	0.03%
2023/10/11	4	33.04	0	0.00	33.10	4	15,548	0.03%
2023/10/06	3.2	32.96	0	0.00	32.80	3.2	15,540	0.02%
2023/10/05	4	32.76	3	32.68	32.75	1	15,507	0.01%
2023/10/04	3	32.93	12	32.95	32.90	-9	15,539	-0.06%
2023/10/03	10	33.10	2	33.20	33.20	8	15,625	0.05%
2023/10/02	2	33.10	1	33.10	33.10	1	15,776	0.01%
2023/09/28	1	33.15	4	33.14	33.25	-3	16,020	-0.02%
2023/09/27	24	32.96	1	33.00	33.05	23	15,999	0.14%
2023/09/26	2.1	33.06	1	33.00	33.00	1.1	15,938	0.01%
2023/09/25	8.2	33.15	0	0.00	33.10	8.2	15,777	0.05%
2023/09/22	7.8	33.45	3	33.47	33.50	4.8	15,474	0.03%
2023/09/21	7.1	34.00	31	33.90	33.80	-23.9	15,253	-0.16%
2023/09/20	5	34.50	1	34.40	34.35	4	15,082	0.03%
2023/09/19	2	34.95	1	34.85	34.80	1	14,902	0.01%
2023/09/18	3	35.03	1	35.00	35.10	2	14,938	0.01%
2023/09/15	3	35.27	1	35.10	35.10	2	15,030	0.01%
2023/09/14	1	35.40	11	35.37	35.50	-10	14,962	-0.07%
2023/09/13	12	35.04	5	35.15	35.30	7	14,972	0.05%
2023/09/12	0.1	34.50	1	34.45	34.60	-0.9	15,254	-0.01%
2023/09/11	1	34.15	11	34.15	34.20	-10	15,266	-0.07%
2023/09/08	6	34.10	1	34.05	34.10	5	15,301	0.03%
2023/09/07	9	34.41	0	0.00	34.35	9	15,280	0.06%
2023/09/06	4.1	34.54	7	34.61	34.40	-3	15,287	-0.02%
2023/09/05	5	35.02	0	0.00	35.00	5	14,939	0.03%
2023/09/04	3	34.97	0	0.00	35.20	3	14,925	0.02%
2023/09/01	0.1	35.35	0	0.00	35.25	0.1	14,877	0.00%
2023/08/31	10	34.95	0	0.00	34.95	10	14,843	0.07%
2023/08/30	1	35.30	0	0.00	35.30	1	14,684	0.01%
2023/08/29	1	35.25	1	35.40	35.40	0	15,130	0.00%
2023/08/28	3	35.10	0	0.00	35.20	3	15,344	0.02%
2023/08/25	4	35.25	0	0.00	35.10	4	16,124	0.02%
2023/08/23	1.6	35.46	0	0.00	35.30	1.6	16,726	0.01%
2023/08/22	1	35.35	0	0.00	35.40	1	16,947	0.01%
2023/08/21	1	35.45	1	35.30	35.40	0	17,344	0.00%
2023/08/18	11	35.41	11	35.56	35.15	0	17,523	0.00%
2023/08/17	4.1	35.60	2	35.93	35.65	2.1	17,458	0.01%
2023/08/16	5.1	36.12	1	36.20	36.05	4.1	17,488	0.02%
2023/08/15	0	0.00	2	36.70	36.70	-2	17,473	-0.01%
2023/08/14	1	36.80	1	36.90	36.85	0	17,582	0.00%
2023/08/11	0	37.40	1.5	37.43	37.40	-1.5	17,637	-0.01%
2023/08/10	2	36.85	8.7	36.88	36.85	-6.7	17,644	-0.04%
2023/08/09	2	37.15	0	0.00	37.15	2	17,972	0.01%
2023/08/08	3	37.20	4	37.20	37.10	-1	18,250	-0.01%
2023/08/07	5	37.45	13	37.62	37.65	-8	18,384	-0.04%
2023/08/04	0	0.00	4	37.40	37.35	-4	18,438	-0.02%
2023/08/02	6	37.37	11	37.55	37.20	-5	18,846	-0.03%
2023/08/01	0	0.00	8	37.45	37.55	-8	19,015	-0.04%
2023/07/31	1.5	37.45	5	37.39	37.30	-3.5	19,125	-0.02%
2023/07/28	1	37.25	0	0.00	37.35	1	19,175	0.01%
2023/07/27	3	37.38	1.1	37.45	37.35	1.9	19,620	0.01%
2023/07/26	2	37.30	0	0.00	37.25	2	20,584	0.01%
2023/07/25	11	37.54	7	37.36	37.40	4	20,798	0.02%
2023/07/24	3	36.50	1	36.85	36.50	2	20,874	0.01%
2023/07/21	4	36.36	2.2	36.33	36.10	1.8	21,180	0.01%
2023/07/20	11.1	36.60	0	0.00	36.55	11.1	21,667	0.05%
2023/07/19	0	0.00	10	36.65	36.60	-10	22,718	-0.04%
2023/07/18	32.3	36.69	86	36.70	37.10	-53.8	23,504	-0.23%
2023/07/17	2	36.90	2	36.75	36.75	0	23,411	0.00%
2023/07/14	12	36.93	1	37.00	37.00	11	23,348	0.05%
2023/07/13	136.2	36.77	2	37.08	36.80	134.2	23,366	0.57%	大買/鉅額交易
2023/07/12	1	36.55	15.3	36.59	36.60	-14.3	23,564	-0.06%
2023/07/11	16	36.93	7	36.82	36.55	9	23,517	0.04%
2023/07/10	7	37.02	0	0.00	36.85	7	23,394	0.03%
2023/07/07	1.1	37.20	0	0.00	37.30	1.1	23,264	0.00%
2023/07/06	6	37.35	3.1	37.31	37.25	2.9	23,393	0.01%
2023/07/05	5	37.89	4	38.00	37.80	1	23,091	0.00%
2023/07/04	2	38.13	0	0.00	38.05	2	22,913	0.01%
2023/07/03	3.3	38.20	11	38.25	38.25	-7.7	22,864	-0.03%
2023/06/30	2	38.15	0	0.00	38.05	2	22,907	0.01%
2023/06/29	3	38.10	1	38.15	38.05	2	22,932	0.01%
2023/06/28	57	38.07	200.1	38.10	38.05	-143.1	22,980	-0.62%	大賣/鉅額交易
2023/06/27	2	38.53	118	38.56	38.45	-116	23,114	-0.50%	大賣/鉅額交易
2023/06/26	0	0.00	14	38.81	38.80	-14	23,371	-0.06%
2023/06/21	0	0.00	0.1	38.50	38.70	-0.1	23,378	0.00%
2023/06/20	1	38.50	0	0.00	38.55	1	23,375	0.00%
2023/06/19	10	38.70	0.1	38.75	38.70	9.9	23,493	0.04%
2023/06/16	10.2	38.90	55	38.72	38.70	-44.8	23,472	-0.19%
2023/06/15	2	38.28	8	38.31	38.35	-6	23,007	-0.03%
2023/06/14	3	38.25	20	38.25	38.35	-17	23,330	-0.07%
2023/06/13	3	38.30	2.1	38.25	38.25	0.9	23,466	0.00%
2023/06/12	10.1	38.30	3	38.28	38.25	7.1	23,491	0.03%
2023/06/09	1	38.40	8	38.41	38.45	-7	23,511	-0.03%
2023/06/08	1	38.55	0	0.00	38.50	1	23,676	0.00%
2023/06/07	0	0.00	102.9	38.75	38.80	-102.9	23,851	-0.43%	大賣/鉅額交易
2023/06/06	2	38.85	0	38.90	38.80	2	24,048	0.01%
2023/06/05	3	38.85	8.5	38.96	38.85	-5.5	24,210	-0.02%
2023/06/02	23.1	38.68	4.5	38.41	38.55	18.6	24,023	0.08%
2023/06/01	1	37.85	5	37.78	37.75	-4	23,598	-0.02%
2023/05/31	1	37.95	0	0.00	37.90	1	23,504	0.00%
2023/05/30	16	38.11	130	38.30	38.30	-114	22,887	-0.50%	大賣/鉅額交易
2023/05/29	4	37.88	1	38.15	38.15	3	23,178	0.01%
2023/05/26	3	37.70	21	37.80	38.00	-18	23,692	-0.08%
2023/05/25	1	37.60	0	0.00	38.05	1	24,133	0.00%
2023/05/24	2	37.63	4	37.61	37.85	-2	23,953	-0.01%
2023/05/23	5.1	37.97	0	38.15	37.90	5	23,751	0.02%
2023/05/22	2	38.20	5	38.19	38.25	-3	23,649	-0.01%
2023/05/19	3	37.80	2	37.85	37.85	1	23,556	0.00%
2023/05/18	9	37.94	2	37.75	37.85	7	23,437	0.03%
2023/05/17	1	38.00	4	38.00	37.90	-3	23,453	-0.01%
2023/05/16	55	37.41	4	37.75	37.75	51	23,506	0.22%
2023/05/15	137	37.35	0.1	37.45	37.35	136.9	23,506	0.58%	大買/鉅額交易
2023/05/12	2.1	38.25	0	0.00	37.80	2.1	23,276	0.01%
2023/05/11	2.1	38.25	0	0.00	38.20	2.1	23,037	0.01%
2023/05/10	7	38.75	2	38.85	38.85	5	22,849	0.02%
2023/05/09	157	38.66	41	38.89	38.65	116	22,795	0.51%	大買/鉅額交易
2023/05/08	6	39.55	2	39.55	39.60	4	22,479	0.02%
2023/05/05	7.1	39.38	15	39.42	39.30	-7.9	22,322	-0.04%
2023/05/04	7	39.31	2	39.50	39.45	5	22,305	0.02%
2023/05/03	126	39.55	19	39.68	39.50	107	22,236	0.48%	大買/鉅額交易
2023/05/02	9	39.74	62.6	39.92	39.90	-53.6	22,048	-0.24%
2023/04/28	3	38.70	10.5	39.04	38.70	-7.5	21,538	-0.03%
2023/04/27	105	39.00	2	38.80	38.65	103	21,481	0.48%	大買/鉅額交易
2023/04/26	123.5	38.46	18.5	38.74	39.10	105	21,572	0.49%	大買/鉅額交易
2023/04/25	46.3	38.60	275	38.97	38.50	-228.7	21,693	-1.05%	大賣/鉅額交易
2023/04/24	85.2	39.33	91	39.51	39.55	-5.8	21,265	-0.03%
2023/04/21	57	38.37	134.5	38.55	38.30	-77.5	20,241	-0.38%	大賣/
2023/04/20	12.2	37.26	11	37.40	37.20	1.2	19,358	0.01%
2023/04/19	1	37.15	30	37.17	37.10	-29	19,409	-0.15%
2023/04/18	25	37.59	3	37.45	37.45	22	19,425	0.11%
2023/04/17	70	37.92	7	38.13	37.95	63	19,656	0.32%
2023/04/14	109	37.43	2	37.55	37.55	107	19,373	0.55%	大買/鉅額交易
2023/04/13	5	37.48	5	37.56	37.55	0	19,387	0.00%
2023/04/12	104	37.75	0	0.00	37.45	104	19,333	0.54%	大買/鉅額交易
2023/04/11	27.1	37.37	6	37.28	37.45	21.1	19,262	0.11%
2023/04/10	105	36.49	0	0.00	36.60	105	19,042	0.55%	大買/鉅額交易
2023/04/07	0	0.00	12	36.45	36.40	-12	19,060	-0.06%
2023/04/06	51	36.40	5	36.35	36.45	46	19,160	0.24%
2023/03/31	0	0.00	7	36.54	36.40	-7	19,407	-0.04%
2023/03/30	0	0.00	485	36.10	36.20	-485	20,415	-2.38%	大賣/鉅額交易
2023/03/29	8	36.21	0	0.00	36.35	8	21,328	0.04%
2023/03/28	21.6	36.28	13	36.33	36.20	8.6	22,230	0.04%
2023/03/27	1	36.70	11	36.65	36.65	-10	23,097	-0.04%
2023/03/24	0	0.00	1	37.65	37.60	-1	23,872	0.00%
2023/03/22	0	0.00	6	37.29	37.20	-6	23,957	-0.03%
2023/03/21	0	0.00	7	37.05	37.05	-7	24,027	-0.03%
2023/03/17	21	36.59	0	0.00	36.40	21	24,199	0.09%
2023/03/16	11.1	36.62	24	36.49	36.35	-12.9	23,908	-0.05%
2023/03/15	1	37.10	12	37.20	37.10	-11	23,942	-0.05%
2023/03/14	14.1	36.78	0	0.00	36.75	14.1	24,037	0.06%
2023/03/13	7	36.74	6	36.27	36.75	1	24,266	0.00%
2023/03/10	19.3	36.72	0	0.00	36.70	19.3	24,281	0.08%
2023/03/09	9	37.39	2	37.38	37.20	7	24,506	0.03%
2023/03/08	18.2	37.63	2	37.83	37.75	16.2	24,873	0.07%
2023/03/07	2	38.00	0	0.00	37.95	2	24,885	0.01%
2023/03/06	1	37.95	0	0.00	37.95	1	25,216	0.00%
2023/03/03	6.1	37.80	1	38.00	37.75	5.1	25,487	0.02%
2023/03/02	17.1	37.65	2	37.50	37.90	15.1	25,669	0.06%
2023/03/01	251.1	38.04	4	38.00	37.80	247.1	25,706	0.96%	大買/鉅額交易
2023/02/24	226.1	39.17	0	0.00	39.15	226.1	25,338	0.89%	大買/鉅額交易
2023/02/23	12.2	39.15	45	39.42	39.50	-32.8	24,816	-0.13%
2023/02/22	27	37.94	1	38.05	38.05	26	25,159	0.10%
2023/02/21	11	38.26	4	38.36	38.35	7	26,058	0.03%
2023/02/20	3	38.00	102	38.18	38.25	-99	26,714	-0.37%	大賣/
2023/02/17	54.1	37.36	51	37.85	38.00	3.1	27,226	0.01%
2023/02/16	11	37.61	1	37.40	37.50	10	27,958	0.04%
2023/02/15	73	37.79	109	37.61	37.55	-36	28,051	-0.13%	大賣/
2023/02/14	61.3	37.35	14	37.56	37.25	47.3	27,991	0.17%
2023/02/13	100	37.10	51	37.00	37.00	49	27,957	0.18%
2023/02/10	0	0.00	60	36.92	36.85	-60	28,096	-0.21%
2023/02/09	0	0.00	8	36.72	36.60	-8	28,114	-0.03%
2023/02/08	0.2	36.70	76	36.73	36.75	-75.8	28,188	-0.27%
2023/02/07	0	0.00	13	36.56	36.65	-13	28,269	-0.05%
2023/02/06	71.1	36.33	2	36.28	36.15	69.1	28,252	0.24%
2023/02/03	53	36.40	0.5	36.85	36.45	52.5	28,142	0.19%
2023/02/02	0	0.00	51	36.85	36.80	-51	28,165	-0.18%
2023/02/01	1	36.40	53	36.74	36.75	-52	28,193	-0.18%
2023/01/31	57.3	36.52	3	36.35	36.25	54.3	28,263	0.19%
2023/01/30	2	36.80	1	36.65	36.95	1	28,195	0.00%
2023/01/17	291.3	36.11	1	36.15	36.00	290.3	28,181	1.03%	大買/鉅額交易
2023/01/16	99	36.63	63	36.50	36.50	36	28,175	0.13%
2023/01/13	103.2	35.80	61	35.95	36.15	42.2	27,855	0.15%	大買/
2023/01/12	25	35.35	51	35.24	35.40	-26	27,913	-0.09%
2023/01/11	7	34.66	0	0.00	34.70	7	28,119	0.02%
2023/01/10	11	34.63	0	0.00	34.60	11	28,426	0.04%
2023/01/09	10.2	34.50	1.1	34.50	34.60	9.1	28,943	0.03%
2023/01/06	6	34.25	0	0.00	34.25	6	29,213	0.02%
2023/01/05	6	34.12	5	34.53	34.45	1	29,670	0.00%
2023/01/04	1	33.65	1	33.50	33.50	0	29,498	0.00%
2023/01/03	7	33.39	2	33.60	33.50	5	29,714	0.02%
2022/12/30	2	33.75	3	33.75	33.65	-1	29,735	0.00%
2022/12/29	48	33.87	2	33.80	33.70	46	29,889	0.15%
2022/12/28	15	34.07	7	34.21	34.30	8	30,140	0.03%
2022/12/27	92	34.47	11.1	34.53	34.30	80.9	30,373	0.27%
2022/12/26	53	34.25	4	34.40	34.40	49	30,533	0.16%
2022/12/23	35	34.15	1	34.05	34.05	34	31,062	0.11%
2022/12/22	0	0.00	5	34.49	34.45	-5	31,982	-0.02%
2022/12/21	3	33.73	7	34.02	34.05	-4	31,325	-0.01%
2022/12/20	4	33.68	9	33.82	33.70	-5	30,705	-0.02%
2022/12/19	4	33.64	25	34.05	33.85	-21	30,251	-0.07%
2022/12/16	8.5	33.16	5	33.25	34.60	3.5	29,428	0.01%
2022/12/15	1	33.55	1	33.55	33.55	0	28,860	0.00%
2022/12/14	3	33.52	0	0.00	33.50	3	29,170	0.01%
2022/12/13	2	33.93	1	33.95	33.70	1	29,231	0.00%
2022/12/12	1	33.71	13.1	33.71	33.85	-12.1	29,198	-0.04%
2022/12/09	0	0.00	3	33.77	33.70	-3	29,684	-0.01%
2022/12/07	2	33.30	6	33.23	33.35	-4	29,677	-0.01%
2022/12/06	3	33.45	1	33.50	33.30	2	29,698	0.01%
2022/12/05	3	33.42	5	33.66	33.70	-2	29,562	-0.01%
2022/12/02	3	33.68	5	33.70	33.65	-2	29,249	-0.01%
2022/12/01	5	34.06	8	34.20	34.05	-3	29,193	-0.01%
2022/11/30	6	33.58	2	33.90	33.90	4	29,003	0.01%
2022/11/29	7	33.20	0	0.00	33.55	7	28,619	0.02%
2022/11/28	1	32.90	3	33.27	33.00	-2	28,640	-0.01%
2022/11/25	1	33.35	4	33.53	33.55	-3	28,428	-0.01%
2022/11/24	9	32.84	7	33.13	33.20	2	28,273	0.01%
2022/11/23	7	32.72	0	0.00	32.70	7	28,055	0.02%
2022/11/22	6	32.63	40	32.65	32.65	-34	27,954	-0.12%
2022/11/21	8	32.89	2	32.85	32.85	6	27,730	0.02%
2022/11/18	25	33.63	4	33.44	33.30	21	27,498	0.08%
2022/11/17	71	33.96	14	34.17	34.25	57	26,542	0.21%
2022/11/16	12	33.33	0	0.00	32.90	12	25,556	0.05%
2022/11/15	20.2	33.48	3	33.67	33.85	17.2	24,950	0.07%
2022/11/14	106	33.21	110	33.94	34.15	-4	24,375	-0.02%	大買/大賣/
2022/11/11	2	32.00	3	32.07	32.15	-1	23,576	0.00%
2022/11/10	2	31.68	10	31.98	31.70	-8	23,483	-0.03%
2022/11/09	10	31.89	2	31.95	31.90	8	23,444	0.03%
2022/11/08	15	31.52	5	31.49	31.65	10	23,282	0.04%
2022/11/07	3	30.90	12	30.90	31.00	-9	23,106	-0.04%
2022/11/04	3	30.32	1	30.45	30.45	2	23,191	0.01%
2022/11/03	4	30.26	0	0.00	30.30	4	23,144	0.02%
2022/11/02	4	30.74	0.1	30.90	30.75	3.9	23,105	0.02%
2022/11/01	0	0.00	3	30.65	30.65	-3	23,119	-0.01%
2022/10/31	4	30.54	4	30.83	30.25	0	23,108	0.00%
2022/10/28	3	30.93	0	0.00	30.50	3	23,119	0.01%
2022/10/27	9	30.97	3.2	30.90	30.85	5.8	23,111	0.03%
2022/10/26	6	30.33	9	30.22	30.30	-3	23,119	-0.01%
2022/10/25	19.4	30.04	4	30.03	29.90	15.4	23,077	0.07%
2022/10/24	11.1	30.82	5	31.00	30.60	6.1	22,682	0.03%
2022/10/21	2	31.00	7.2	31.02	31.00	-5.2	22,562	-0.02%
2022/10/20	19.4	30.74	2.1	30.89	30.90	17.3	22,518	0.08%
2022/10/19	5	31.76	0	31.95	31.60	5	22,012	0.02%
2022/10/18	0	0.00	1	31.75	31.45	-1	21,608	0.00%
2022/10/17	7.5	31.60	5	31.66	31.70	2.5	21,593	0.01%
2022/10/14	7	32.52	2	32.53	32.40	5	21,633	0.02%
2022/10/13	8	32.96	11.5	32.67	32.65	-3.5	21,544	-0.02%
2022/10/12	1	33.95	1	33.75	33.75	0	21,287	0.00%
2022/10/11	2	33.83	2	33.78	33.80	0	21,345	0.00%
2022/10/07	1	34.25	0	0.00	34.25	1	21,291	0.00%
2022/10/06	2	34.30	0	0.00	34.30	2	21,266	0.01%
2022/10/05	5	34.26	1.1	34.30	34.15	3.9	21,277	0.02%
2022/10/04	14	33.71	1.5	33.73	33.85	12.5	21,025	0.06%
2022/10/03	2	33.78	4	33.63	33.65	-2	20,773	-0.01%
2022/09/30	7.1	33.84	4.4	33.77	33.80	2.7	20,658	0.01%
2022/09/29	14.1	34.15	14	34.07	34.15	0.1	20,144	0.00%
2022/09/28	5.6	35.10	0.1	35.05	34.90	5.5	19,056	0.03%
2022/09/27	26.3	35.74	5.3	35.79	35.80	21	18,789	0.11%
2022/09/26	6.2	36.11	2	35.85	35.85	4.2	18,599	0.02%
2022/09/23	15.3	37.10	0	0.00	37.00	15.3	18,381	0.08%
2022/09/22	8.3	37.49	1	37.55	37.55	7.3	18,250	0.04%
2022/09/21	2	38.25	5	38.18	38.10	-3	17,880	-0.02%
2022/09/20	4	38.61	2	38.60	38.55	2	17,513	0.01%
2022/09/19	4	38.85	0	0.00	38.80	4	17,397	0.02%
2022/09/16	7	38.85	2.9	38.83	38.60	4.1	17,332	0.02%
2022/09/15	2	39.50	3	39.58	39.55	-1	16,939	-0.01%
2022/09/14	3	39.67	1	39.65	39.65	2	16,875	0.01%
2022/09/12	2	39.85	0	0.00	39.80	2	16,977	0.01%
2022/09/08	1	39.70	4	39.77	39.85	-3	17,321	-0.02%
2022/09/07	7	39.70	2	39.68	39.70	5	17,462	0.03%
2022/09/06	1	39.30	32	39.50	39.85	-31	17,501	-0.18%
2022/09/05	1	39.10	0	0.00	39.10	1	17,483	0.01%
2022/09/02	6.1	38.57	2	38.55	38.50	4.1	17,570	0.02%
2022/09/01	14	38.91	1	38.90	38.90	13	17,325	0.08%
2022/08/31	0	0.00	1	39.30	39.30	-1	17,158	-0.01%
2022/08/30	0	0.00	1	39.45	39.25	-1	17,048	-0.01%
2022/08/29	4.1	39.17	0	0.00	39.35	4.1	17,169	0.02%
2022/08/25	0.1	39.40	0	0.00	39.55	0.1	17,263	0.00%
2022/08/24	3	39.20	2.5	39.33	39.25	0.5	17,398	0.00%
2022/08/23	2	39.30	2	39.15	39.35	0	17,816	0.00%
2022/08/22	2	39.10	5.7	39.15	39.65	-3.7	17,936	-0.02%
2022/08/19	2	39.48	1	39.45	39.45	1	18,065	0.01%
2022/08/18	2	39.68	0	0.00	39.80	2	18,153	0.01%
2022/08/17	1.2	39.65	0	0.00	40.00	1.2	18,215	0.01%
2022/08/16	1	39.45	0	0.00	39.35	1	18,244	0.01%
2022/08/15	2	39.20	4	39.15	39.30	-2	18,314	-0.01%
2022/08/12	2	39.10	0	0.00	39.30	2	18,719	0.01%
2022/08/11	5	39.00	0	0.00	39.35	5	18,846	0.03%
2022/08/10	0	0.00	1	38.60	38.75	-1	18,945	-0.01%
2022/08/09	0	0.00	2	38.43	38.75	-2	19,108	-0.01%
2022/08/08	0	0.00	1	38.45	38.70	-1	19,258	-0.01%
2022/08/05	2	38.93	0	0.00	38.85	2	19,436	0.01%
2022/08/04	1	38.90	2	38.78	38.75	-1	19,943	-0.01%
2022/08/03	4	38.96	3	38.93	39.10	1	20,186	0.00%
2022/08/02	1	39.15	5	39.06	39.15	-4	20,245	-0.02%
2022/08/01	1	39.45	2	39.25	39.50	-1	20,243	0.00%
2022/07/29	2	38.50	0	0.00	38.75	2	20,205	0.01%
2022/07/28	11	38.06	0	0.00	38.20	11	20,134	0.05%
2022/07/26	2	37.75	4	37.75	37.80	-2	20,246	-0.01%
2022/07/25	1.1	37.63	1	37.85	37.85	0.1	20,320	0.00%
2022/07/22	5	37.80	2	37.70	37.70	3	20,389	0.01%
2022/07/21	17.2	37.95	21	37.87	38.05	-3.8	20,196	-0.02%
2022/07/20	22	41.61	1	42.00	41.60	21	19,656	0.11%
2022/07/19	7	41.21	0	0.00	41.65	7	19,510	0.04%
2022/07/18	6	40.56	0	0.00	40.70	6	19,267	0.03%
2022/07/15	6.1	41.02	0	0.00	40.50	6.1	19,169	0.03%
2022/07/14	1	41.70	10	41.80	41.70	-9	19,107	-0.05%
2022/07/13	3	41.83	14	41.83	41.80	-11	19,230	-0.06%
2022/07/11	2	40.80	2	40.88	41.10	0	19,484	0.00%
2022/07/08	12	40.79	0	0.00	40.80	12	19,573	0.06%
2022/07/07	15	40.63	6	40.83	40.90	9	19,674	0.05%
2022/07/06	2	40.30	7	40.11	40.00	-5	20,055	-0.02%
2022/07/05	1	40.75	4	40.56	40.75	-3	19,967	-0.02%
2022/07/04	5	39.90	6	40.05	40.00	-1	19,809	-0.01%
2022/07/01	27	40.58	8	40.18	40.35	19	19,681	0.10%
2022/06/30	1	39.35	0	0.00	39.50	1	19,421	0.01%
2022/06/29	3	39.50	0	0.00	39.55	3	19,227	0.02%
2022/06/28	2	39.65	0	0.00	39.60	2	19,218	0.01%
2022/06/27	5	40.10	0	0.00	39.80	5	19,203	0.03%
2022/06/24	1	39.40	2	39.60	39.50	-1	19,070	-0.01%
2022/06/22	0.2	39.65	3.2	39.57	39.50	-3.1	18,809	-0.02%
2022/06/21	2	39.45	0	0.00	39.45	2	18,775	0.01%
2022/06/20	4.2	38.99	3	38.95	38.85	1.2	18,695	0.01%
2022/06/17	5	39.65	0	0.00	39.60	5	18,440	0.03%
2022/06/16	2	40.20	1	40.50	40.00	1	18,279	0.01%
2022/06/15	10.1	40.07	0	0.00	40.05	10.1	18,452	0.05%
2022/06/14	5.7	40.23	0	0.00	40.10	5.7	18,363	0.03%
2022/06/13	3	40.93	5	40.75	40.80	-2	18,122	-0.01%
2022/06/09	0	0.00	2	41.60	41.55	-2	17,831	-0.01%
2022/06/08	2	41.55	0	0.00	41.75	2	17,785	0.01%
2022/06/06	0.1	41.65	0	0.00	41.55	0.1	17,502	0.00%
2022/06/02	1	41.80	4	41.75	41.70	-3	17,511	-0.02%
2022/06/01	5.2	42.35	8	42.13	42.10	-2.8	17,534	-0.02%
2022/05/31	1	42.50	0	0.00	42.60	1	17,391	0.01%
2022/05/30	2	42.93	10	42.90	42.80	-8	16,918	-0.05%
2022/05/27	15	42.19	5	42.15	42.20	10	16,696	0.06%
2022/05/26	12	41.93	0	0.00	41.70	12	16,596	0.07%
2022/05/25	0	0.00	1	41.60	41.65	-1	16,538	-0.01%
2022/05/24	2	41.20	0	0.00	41.20	2	16,462	0.01%
2022/05/23	4	41.31	0	0.00	41.20	4	16,294	0.02%
2022/05/20	1.1	41.91	1	41.60	41.15	0.1	16,186	0.00%
2022/05/19	1	41.10	2	41.15	41.10	-1	15,717	-0.01%
2022/05/18	2	41.35	1	41.60	41.60	1	15,532	0.01%
2022/05/17	1	41.45	0	0.00	41.50	1	15,250	0.01%
2022/05/16	2	41.25	5	41.25	41.25	-3	15,019	-0.02%
2022/05/13	0	0.00	45	41.20	41.60	-45	14,715	-0.31%
2022/05/12	11.4	41.03	4	41.10	40.80	7.4	14,482	0.05%
2022/05/11	8.7	42.70	2	42.65	42.65	6.7	13,898	0.05%
2022/05/10	5	43.84	1	43.80	43.85	4	13,469	0.03%
2022/05/06	6	45.14	0	0.00	45.10	6	13,113	0.05%
2022/05/05	1	45.60	5	45.60	45.60	-4	13,152	-0.03%
2022/05/04	1	45.30	0	0.00	45.50	1	13,127	0.01%
2022/05/03	4.8	45.42	1	45.35	45.35	3.8	13,228	0.03%
2022/04/29	1	45.90	1	46.05	45.90	0	12,942	0.00%
2022/04/28	4	45.76	0	0.00	46.10	4	12,785	0.03%
2022/04/25	1	46.10	5	46.10	46.10	-4	12,241	-0.03%
2022/04/22	2	46.70	0	0.00	46.55	2	12,099	0.02%
2022/04/21	3	46.62	0	0.00	46.80	3	12,074	0.02%
2022/04/20	4	46.46	0	0.00	46.60	4	12,063	0.03%
2022/04/19	3	46.37	5.2	46.41	46.35	-2.2	11,970	-0.02%
2022/04/18	9.1	46.84	0	0.00	46.50	9.1	11,843	0.08%
2022/04/15	3.1	47.23	0	0.00	47.10	3.1	11,628	0.03%
2022/04/14	4	47.71	0	0.00	47.70	4	11,442	0.03%
2022/04/13	3	47.93	1	48.00	48.00	2	11,348	0.02%
2022/04/12	13	48.31	12	48.34	48.00	1	11,175	0.01%
2022/04/11	0	49.35	0	0.00	49.45	0	10,764	0.00%
2022/04/07	0	0.00	1	49.75	49.55	-1	10,806	-0.01%
2022/04/01	2	49.90	0	0.00	49.75	2	10,657	0.02%
2022/03/31	0	0.00	2	50.03	49.90	-2	10,588	-0.02%
2022/03/28	6	49.23	9	49.44	49.70	-3	10,389	-0.03%
2022/03/25	0	0.00	1	49.65	49.70	-1	10,342	-0.01%
2022/03/24	0	0.00	3	49.88	49.95	-3	10,385	-0.03%
2022/03/23	3	49.52	19	49.54	49.65	-16	10,460	-0.15%
2022/03/22	3	49.38	6	49.48	49.70	-3	10,377	-0.03%
2022/03/21	33	49.70	4	49.75	49.75	29	10,380	0.28%
2022/03/18	8	48.70	4	48.79	48.95	4	10,135	0.04%
2022/03/17	3	47.88	4	48.00	48.00	-1	9,745	-0.01%
2022/03/16	2	47.68	4	47.80	47.85	-2	9,630	-0.02%
2022/03/15	0	0.00	9	47.90	47.95	-9	9,597	-0.09%
2022/03/14	4	47.60	2	47.60	47.55	2	9,592	0.02%
2022/03/11	1	47.40	0	0.00	47.45	1	9,676	0.01%
2022/03/10	5	47.30	4	47.38	47.60	1	9,818	0.01%
2022/03/09	2	47.15	0	0.00	47.25	2	9,901	0.02%
2022/03/08	2	47.05	0	0.00	46.95	2	10,051	0.02%
2022/03/07	6	47.00	0	0.00	47.10	6	10,059	0.06%
2022/03/04	0	0.00	1	47.75	47.65	-1	10,340	-0.01%
2022/03/02	0	0.00	30	47.75	48.00	-30	10,752	-0.28%
2022/02/25	0	0.00	11	47.15	47.35	-11	10,955	-0.10%
2022/02/24	1	47.10	2	47.23	47.30	-1	10,884	-0.01%
2022/02/22	0.2	47.60	0	0.00	47.70	0.2	10,974	0.00%
2022/02/21	0.3	47.65	0	0.00	47.60	0.3	10,977	0.00%
2022/02/17	2	47.45	1.1	47.50	47.45	0.9	11,143	0.01%
2022/02/16	0	0.00	1	47.10	47.00	-1	11,199	-0.01%
2022/02/15	2	46.88	0	0.00	47.00	2	11,255	0.02%
2022/02/14	0	0.00	0.1	47.40	47.15	-0.1	11,341	0.00%
2022/02/11	0	47.60	10	47.35	47.55	-10	11,337	-0.09%
2022/02/10	0	0.00	3	47.55	47.55	-3	11,361	-0.03%
2022/02/09	9	47.09	0	0.00	47.30	9	11,433	0.08%
2022/02/08	5	47.03	0	0.00	46.95	5	11,535	0.04%
2022/02/07	7	46.30	2.5	46.52	47.10	4.5	11,491	0.04%
2022/01/26	0	0.00	0.3	47.05	46.85	-0.3	11,314	0.00%
2022/01/25	4	46.76	0.3	46.85	46.80	3.7	11,349	0.03%
2022/01/24	1	47.15	5	47.20	47.15	-4	11,222	-0.04%
2022/01/21	10	47.30	22	47.25	47.40	-12	11,339	-0.11%
2022/01/19	0	0.00	10	47.60	47.60	-10	11,341	-0.09%
2022/01/13	2	47.75	9	47.76	47.95	-7	11,826	-0.06%
2022/01/12	2	47.15	0	0.00	47.50	2	12,070	0.02%
2022/01/11	0	47.50	2	47.20	47.50	-2	12,310	-0.02%
2022/01/10	15.1	47.07	0	0.00	47.30	15.1	12,274	0.12%
2022/01/07	0	0.00	4	47.31	47.45	-4	12,237	-0.03%
2022/01/06	1	47.15	0	0.00	47.60	1	12,219	0.01%
2022/01/05	12	47.09	0	0.00	47.15	12	12,240	0.10%
2022/01/04	2	47.08	0	0.00	47.30	2	12,299	0.02%
2022/01/03	3	47.55	2	47.50	47.45	1	12,196	0.01%
2021/12/30	1.3	48.03	0	0.00	48.00	1.3	12,155	0.01%
2021/12/28	0.5	48.05	1	48.10	48.15	-0.5	12,350	0.00%
2021/12/23	0	0.00	6	47.65	47.70	-6	12,853	-0.05%
2021/12/21	5	47.20	0	0.00	47.25	5	13,062	0.04%
2021/12/17	1	47.35	0	0.00	47.45	1	13,236	0.01%
2021/12/15	1	47.10	0	0.00	46.95	1	13,398	0.01%
2021/12/14	0	0.00	1	47.00	47.00	-1	13,527	-0.01%
2021/12/10	1	47.35	1	47.60	47.30	0	14,011	0.00%
2021/12/09	4	47.45	1	47.55	47.40	3	14,718	0.02%
2021/12/08	1	47.60	0	0.00	47.70	1	15,007	0.01%
2021/12/07	0	0.00	131.2	47.20	47.55	-131.2	15,100	-0.87%	大賣/鉅額交易
2021/12/06	80	47.10	33	47.03	47.30	47	15,059	0.31%
2021/12/02	10	46.40	77	46.40	46.30	-67	14,910	-0.45%
2021/12/01	2	46.15	31	46.60	46.60	-29	14,885	-0.19%
2021/11/30	138	47.12	4	47.20	46.00	134	14,816	0.90%	大買/鉅額交易
2021/11/29	1	46.55	0	0.00	46.50	1	14,386	0.01%
2021/11/26	1.1	46.70	0	0.00	46.50	1.1	14,324	0.01%
2021/11/25	3	47.13	6	47.15	47.15	-3	14,217	-0.02%
2021/11/24	2.1	47.48	1	47.30	47.45	1.1	14,124	0.01%
2021/11/23	0	0.00	50	47.85	47.80	-50	13,953	-0.36%
2021/11/22	1	48.00	0.1	48.05	47.90	0.9	13,999	0.01%
2021/11/19	1	48.20	0	0.00	48.30	1	13,936	0.01%
2021/11/17	1	48.35	0	0.00	48.55	1	13,875	0.01%
2021/11/12	3	48.55	350	48.56	48.70	-347	14,358	-2.42%	大賣/鉅額交易
2021/11/11	0.1	48.80	0	0.00	48.80	0.1	14,578	0.00%
2021/11/10	10	48.60	0	0.00	48.70	10	14,843	0.07%
2021/11/09	5	48.60	0	0.00	48.80	5	15,088	0.03%
2021/11/08	10	48.55	2	48.68	48.95	8	16,197	0.05%
2021/11/05	2	48.05	0	0.00	48.15	2	16,989	0.01%
2021/11/04	3	48.13	5	48.19	48.10	-2	17,324	-0.01%
2021/11/03	3	48.13	0	0.00	48.15	3	17,764	0.02%
2021/11/02	4	48.48	4	48.40	48.15	0	18,197	0.00%
2021/11/01	1	48.10	1	48.20	48.25	0	18,674	0.00%
2021/10/29	2	48.30	0	0.00	48.25	2	18,923	0.01%
2021/10/28	1.6	48.59	2	48.55	48.50	-0.4	19,472	0.00%
2021/10/27	2	48.40	0	0.00	48.35	2	19,594	0.01%
2021/10/26	5	48.55	2	48.45	48.45	3	19,646	0.02%
2021/10/25	0	0.00	51	48.15	48.25	-51	19,726	-0.26%
2021/10/22	1	49.00	0	0.00	48.80	1	20,089	0.00%
2021/10/21	10	48.40	2	48.65	48.75	8	20,240	0.04%
2021/10/20	7	48.40	1.6	48.38	48.35	5.4	20,272	0.03%
2021/10/19	4.2	49.25	0	0.00	49.10	4.2	20,369	0.02%
2021/10/18	4	49.90	1	49.90	49.80	3	20,223	0.01%
2021/10/15	10	49.85	0	0.00	50.10	10	20,486	0.05%
2021/10/14	1	49.95	0	0.00	49.90	1	20,492	0.00%
2021/10/13	2	50.20	2.2	50.34	50.50	-0.2	20,515	0.00%
2021/10/12	3.1	49.80	0.1	50.30	50.20	2.9	20,491	0.01%
2021/10/08	4	50.30	0	0.00	50.40	4	20,467	0.02%
2021/10/07	0.2	50.30	3.1	50.30	50.40	-2.9	20,717	-0.01%
2021/10/06	1	50.30	0	0.00	49.90	1	20,940	0.00%
2021/10/05	1	49.70	0	0.00	50.30	1	21,193	0.00%
2021/10/04	2	50.00	1	50.10	50.00	1	21,654	0.00%
2021/10/01	4	50.28	153.3	50.01	50.20	-149.3	22,316	-0.67%	大賣/鉅額交易
2021/09/30	0	0.00	1	51.00	51.00	-1	22,380	0.00%
2021/09/29	0	0.00	15	50.68	50.60	-15	22,519	-0.07%
2021/09/28	0	0.00	7	50.50	51.00	-7	22,713	-0.03%
2021/09/27	2	50.90	0	0.00	51.10	2	22,761	0.01%
2021/09/24	3	51.30	0	0.00	51.30	3	22,881	0.01%
2021/09/23	3	51.03	1	51.10	51.20	2	22,886	0.01%
2021/09/22	0.1	50.80	2	49.80	50.70	-1.9	22,838	-0.01%
2021/09/17	54	51.23	60	51.10	50.70	-6	22,742	-0.03%
2021/09/16	0	0.00	5.5	51.39	51.70	-5.5	22,693	-0.02%
2021/09/15	3	51.60	2	51.10	51.20	1	22,526	0.00%
2021/09/14	153	51.30	6	51.27	51.40	147	22,421	0.66%	大買/鉅額交易
2021/09/13	64.1	50.07	3.1	49.96	50.10	61	21,802	0.28%
2021/09/10	0.1	48.80	3	49.00	49.00	-2.9	21,700	-0.01%
2021/09/09	0	0.00	2	47.95	48.20	-2	21,833	-0.01%
2021/09/06	0	0.00	1	48.80	48.80	-1	22,010	0.00%
2021/09/03	0.1	48.50	4	48.24	48.50	-3.9	21,935	-0.02%
2021/09/02	2	47.88	0	0.00	47.90	2	21,889	0.01%
2021/09/01	0	0.00	0.1	48.55	48.40	-0.1	21,952	0.00%
2021/08/31	1.1	47.60	2	47.73	48.45	-0.9	21,850	0.00%
2021/08/30	1	47.30	1	47.35	47.60	0	21,749	0.00%
2021/08/27	3.2	47.18	2	47.33	47.45	1.2	21,802	0.01%
2021/08/26	0	0.00	0.1	47.15	46.95	-0.1	22,042	0.00%
2021/08/24	1	46.55	0.1	46.95	46.75	0.9	22,216	0.00%
2021/08/20	5	46.55	2	45.85	46.15	3	22,539	0.01%
2021/08/19	1	46.70	0	0.00	46.20	1	22,907	0.00%
2021/08/18	2.2	47.22	0	0.00	47.25	2.2	22,789	0.01%
2021/08/17	2.1	47.44	1	47.40	47.30	1.1	22,621	0.00%
2021/08/16	4	48.01	2	48.03	47.95	2	22,465	0.01%
2021/08/13	1	48.30	1	48.30	48.40	0	22,509	0.00%
2021/08/12	3	47.25	1	46.76	47.60	2	22,621	0.01%
2021/08/11	14.1	51.05	2.1	51.10	51.10	12	21,868	0.05%
2021/08/10	3.1	51.81	0	0.00	51.90	3.1	21,421	0.01%
2021/08/09	2	52.00	0	0.00	52.40	2	21,726	0.01%
2021/08/06	2	52.60	0	0.00	52.90	2	21,805	0.01%
2021/08/05	5.1	52.70	4.2	53.17	52.70	0.9	22,168	0.00%
2021/08/04	15	53.90	17.6	54.05	53.80	-2.6	23,135	-0.01%
2021/08/03	23.8	53.74	34	53.60	53.90	-10.2	23,671	-0.04%
2021/08/02	1.1	52.71	0	0.00	52.80	1.1	23,444	0.00%
2021/07/30	30	52.60	3	52.73	52.60	27	23,936	0.11%
2021/07/29	1.1	52.51	1	52.90	52.90	0.1	24,450	0.00%
2021/07/28	2	52.10	1	52.60	52.40	1	24,837	0.00%
2021/07/27	0	0.00	1	52.80	53.00	-1	25,536	0.00%
2021/07/26	29	53.23	8	53.38	53.20	21	26,205	0.08%
2021/07/23	28	52.98	3	52.70	53.00	25	26,532	0.09%
2021/07/22	10	51.90	1	52.00	52.10	9	26,663	0.03%
2021/07/21	4.1	51.97	23	51.95	51.80	-18.9	27,077	-0.07%
2021/07/20	0	0.00	2	51.70	51.70	-2	27,984	-0.01%
2021/07/19	0	0.00	6	51.67	52.00	-6	29,485	-0.02%
2021/07/16	0	0.00	7	51.50	51.50	-7	32,699	-0.02%
2021/07/15	2	51.40	0.2	51.80	51.60	1.8	34,817	0.01%
2021/07/14	1	51.30	0	0.00	51.50	1	36,177	0.00%
2021/07/13	2	51.85	8	51.95	51.90	-6	36,859	-0.02%
2021/07/12	0.1	52.20	0	0.00	52.20	0.1	37,265	0.00%
2021/07/09	4	52.00	11.2	52.46	52.00	-7.2	37,473	-0.02%
2021/07/08	5.4	52.42	23	52.44	52.80	-17.6	37,291	-0.05%
2021/07/07	0	0.00	2	51.30	51.30	-2	36,928	-0.01%
2021/07/06	15	51.14	1	51.10	51.20	14	36,823	0.04%
2021/07/05	0	0.00	11	50.71	50.60	-11	36,751	-0.03%
2021/07/02	0	0.00	16	50.60	50.50	-16	36,605	-0.04%
2021/07/01	7	50.67	4	50.63	50.60	3	36,533	0.01%
2021/06/30	22	51.10	20	51.00	51.00	2	36,744	0.01%
2021/06/29	0	0.00	25	51.00	51.20	-25	36,788	-0.07%
2021/06/28	0	0.00	0.2	51.10	51.10	-0.2	36,966	0.00%
2021/06/24	0	0.00	8	51.03	51.10	-8	37,241	-0.02%
2021/06/23	0	0.00	2	50.90	51.00	-2	37,676	-0.01%
2021/06/22	0	0.00	1	50.90	50.90	-1	37,792	0.00%
2021/06/21	4.1	50.78	6	50.82	50.70	-1.9	37,889	-0.01%
2021/06/18	12	51.12	0	0.00	51.00	12	38,189	0.03%
2021/06/17	25	51.60	0	0.00	51.50	25	39,486	0.06%
2021/06/16	1.1	51.71	12	51.63	51.90	-10.9	39,623	-0.03%
2021/06/15	1	51.10	0	0.00	51.30	1	39,581	0.00%
2021/06/11	14.1	51.24	0	0.00	51.40	14.1	39,636	0.04%
2021/06/09	20	51.00	5	50.90	51.30	15	39,925	0.04%
2021/06/08	5	51.36	0	0.00	51.40	5	40,039	0.01%
2021/06/07	3	51.53	3	51.73	51.50	0	40,264	0.00%
2021/06/04	1	51.70	11	51.99	51.90	-10	40,452	-0.02%
2021/06/03	0	0.00	4	52.15	52.30	-4	40,659	-0.01%
2021/06/02	16.1	51.82	0	0.00	52.00	16.1	40,510	0.04%
2021/06/01	0	0.00	10	51.50	51.50	-10	40,290	-0.02%
2021/05/31	24	50.63	8	51.39	51.60	16	40,457	0.04%
2021/05/28	0	0.00	2	50.40	50.60	-2	40,331	0.00%
2021/05/27	5	49.98	3	50.20	50.30	2	40,411	0.00%
2021/05/26	1	50.90	0	0.00	50.70	1	40,254	0.00%
2021/05/25	1	51.20	1	51.00	51.10	0	40,193	0.00%
2021/05/24	0.1	51.30	7	50.97	51.30	-6.9	40,233	-0.02%
2021/05/21	5.1	51.68	3.5	51.10	51.20	1.5	40,408	0.00%
2021/05/20	1	50.80	4	50.80	50.80	-3	40,310	-0.01%
2021/05/19	2.6	50.04	6	50.80	50.50	-3.4	40,085	-0.01%
2021/05/18	7	49.52	2	49.60	50.00	5	39,915	0.01%
2021/05/17	13	47.81	12	47.80	47.90	1	39,776	0.00%
2021/05/14	2	49.85	88.2	49.86	49.60	-86.2	39,121	-0.22%
2021/05/13	49.2	49.32	11	49.63	49.20	38.2	38,782	0.10%
2021/05/12	12	49.39	1.1	51.45	49.60	10.9	38,261	0.03%
2021/05/11	2.1	52.38	77	51.81	51.60	-74.9	36,972	-0.20%
2021/05/10	3.1	52.80	13	52.81	52.90	-9.9	36,241	-0.03%
2021/05/07	11.1	52.21	21.9	52.28	52.30	-10.8	36,059	-0.03%
2021/05/06	6.3	51.88	17	51.55	53.00	-10.7	35,706	-0.03%
2021/05/05	25	51.04	3	51.07	50.80	22	35,241	0.06%
2021/05/04	35.5	50.30	21	50.07	50.20	14.5	35,127	0.04%
2021/05/03	5.1	51.33	109	51.42	51.20	-103.9	34,169	-0.30%	大賣/鉅額交易
2021/04/29	29.1	52.44	3	52.23	52.10	26.1	33,664	0.08%
2021/04/28	51	52.80	16	52.51	53.20	35	33,224	0.11%
2021/04/27	48.2	52.69	0.1	52.90	52.70	48.1	33,106	0.15%
2021/04/26	24	53.38	55	53.13	53.10	-31	32,617	-0.10%
2021/04/23	42.1	52.76	13	52.44	53.00	29.1	31,717	0.09%
2021/04/22	197.1	56.00	89	56.24	54.10	108.1	30,558	0.35%	大買/鉅額交易
2021/04/21	313.2	53.43	20	53.88	55.70	293.2	27,491	1.07%	大買/鉅額交易
2021/04/20	95	51.96	26	53.69	52.00	69	25,459	0.27%
2021/04/19	50	50.05	4.4	50.10	50.40	45.7	24,106	0.19%
2021/04/16	5	48.71	10	48.64	49.00	-5	23,301	-0.02%
2021/04/15	12	48.03	9.5	47.84	47.90	2.5	22,795	0.01%
2021/04/14	0	0.00	14	46.84	47.00	-14	22,494	-0.06%
2021/04/13	0.1	47.20	29	47.34	47.20	-28.9	22,362	-0.13%
2021/04/12	7.1	46.84	0	0.00	46.85	7.1	22,111	0.03%
2021/04/09	0	46.90	8	47.00	46.70	-8	22,041	-0.04%
2021/04/08	0	0.00	3.1	46.71	46.90	-3.1	21,910	-0.01%
2021/04/07	1	46.80	3	46.78	46.80	-2	21,820	-0.01%
2021/04/06	0.1	46.85	3	46.83	46.85	-2.9	21,761	-0.01%
2021/04/01	17	46.77	0.1	46.70	46.70	16.9	21,372	0.08%
2021/03/31	0	0.00	2	46.75	46.80	-2	21,256	-0.01%
2021/03/30	1	46.30	0	0.00	46.55	1	21,044	0.00%
2021/03/29	0	0.00	1	46.25	46.50	-1	20,945	0.00%
2021/03/26	7	46.07	10	46.12	46.15	-3	20,680	-0.01%
2021/03/25	3.1	45.47	0	0.00	45.55	3.1	20,287	0.02%
2021/03/24	0	45.60	22	45.55	45.55	-22	20,110	-0.11%
2021/03/23	14	45.71	13	45.87	45.70	1	19,996	0.01%
2021/03/22	50.1	45.66	52	46.30	45.80	-1.9	19,589	-0.01%
2021/03/19	10.1	42.76	0	0.00	42.70	10.1	18,122	0.06%
2021/03/18	7	43.00	0	0.00	43.10	7	17,888	0.04%
2021/03/16	0	42.60	0	0.00	42.60	0	17,904	0.00%
2021/03/12	2	42.65	1	42.70	42.70	1	17,781	0.01%
2021/03/11	4.1	43.05	19	43.09	42.85	-14.9	17,666	-0.08%
2021/03/10	20	43.03	42.1	42.95	43.00	-22.1	17,600	-0.13%
2021/03/09	0.2	42.95	14	42.99	43.40	-13.8	17,714	-0.08%
2021/03/08	0	0.00	2.3	42.66	42.65	-2.3	17,513	-0.01%
2021/03/05	0	0.00	1	42.45	42.50	-1	17,433	-0.01%
2021/03/04	1	42.20	0	0.00	42.50	1	17,847	0.01%
2021/03/03	0	0.00	3	42.55	42.55	-3	17,835	-0.02%
2021/03/02	1	42.10	0.3	42.25	42.10	0.7	17,744	0.00%
2021/02/26	2.2	42.22	0	0.00	42.00	2.2	17,589	0.01%
2021/02/25	0.1	42.90	2	42.70	42.90	-1.9	17,255	-0.01%
2021/02/24	0	0.00	2	42.58	42.55	-2	17,267	-0.01%
2021/02/23	1.1	42.36	3	42.38	42.45	-1.9	17,237	-0.01%
2021/02/22	4	41.73	0	0.00	41.80	4	17,008	0.02%
2021/02/19	3	41.18	0	0.00	41.60	3	16,970	0.02%
2021/02/17	0.1	41.30	0	0.00	41.25	0.1	16,801	0.00%
2021/02/05	1	40.65	3	40.70	40.85	-2	16,576	-0.01%
2021/02/03	3.7	40.58	0	0.00	40.55	3.7	17,019	0.02%
2021/02/02	1	40.80	3	40.85	40.75	-2	16,937	-0.01%
2021/02/01	0	0.00	1	40.90	40.80	-1	16,812	-0.01%
2021/01/29	1.6	40.21	0	0.00	40.15	1.6	16,789	0.01%
2021/01/28	0.4	40.45	0	0.00	40.25	0.4	16,597	0.00%
2021/01/27	2	40.38	0	0.00	40.35	2	16,362	0.01%
2021/01/26	8	40.65	2	40.30	40.35	6	16,223	0.04%
2021/01/25	4	40.86	0	40.90	40.90	4	15,710	0.03%
2021/01/22	4	40.59	0	0.00	40.60	4	15,509	0.03%
2021/01/21	3.5	40.98	0	0.00	40.80	3.5	15,191	0.02%
2021/01/20	1	40.85	0	0.00	40.95	1	15,029	0.01%
2021/01/19	0.8	41.80	0	0.00	41.75	0.8	14,598	0.01%
2021/01/18	1.1	41.60	0	0.00	41.60	1.1	14,547	0.01%
2021/01/15	3	42.08	1	42.30	41.95	2	14,248	0.01%
2021/01/14	20	42.58	0	0.00	42.55	20	13,868	0.14%
2021/01/13	9.1	42.69	0	0.00	42.70	9.1	13,709	0.07%
2021/01/11	3.6	42.90	0	0.00	43.10	3.6	13,516	0.03%
2021/01/08	5	42.85	0	0.00	42.95	5	13,435	0.04%
2021/01/07	1	42.85	0	0.00	42.85	1	13,366	0.01%
2021/01/06	1	42.85	10	42.90	42.95	-9	13,172	-0.07%
2021/01/05	5.1	43.20	0	43.25	43.10	5	13,036	0.04%
2021/01/04	12	43.21	0	0.00	43.20	12	12,974	0.09%
2020/12/31	19	43.44	2	43.60	43.20	17	12,933	0.13%
2020/12/30	0	0.00	1	42.90	43.25	-1	12,962	-0.01%
2020/12/29	5	42.90	0	0.00	43.00	5	12,916	0.04%
2020/12/28	10	43.00	0.3	42.95	43.00	9.7	12,907	0.08%
2020/12/23	2	42.73	0	0.00	42.80	2	13,075	0.02%
2020/12/22	4	43.15	0	0.00	42.95	4	13,149	0.03%
2020/12/21	4.2	43.33	3	43.45	43.50	1.2	13,438	0.01%
2020/12/18	0	0.00	5.1	42.90	42.95	-5.1	13,750	-0.04%
2020/12/17	0.2	42.90	0	0.00	42.65	0.2	13,865	0.00%
2020/12/16	2	43.05	0.1	43.15	43.05	1.9	13,782	0.01%
2020/12/15	14	42.59	0	0.00	42.50	14	13,764	0.10%
2020/12/11	0.1	43.00	4	42.99	42.90	-3.9	13,816	-0.03%
2020/12/10	2	43.25	0	0.00	43.25	2	13,749	0.01%
2020/12/09	2	43.50	1	43.50	43.35	1	13,778	0.01%
2020/12/08	2	43.25	0.1	43.40	43.60	1.9	13,772	0.01%
2020/12/07	0	0.00	1	43.50	43.55	-1	13,759	-0.01%
2020/12/03	3	43.57	3	43.88	43.50	0	13,761	0.00%
2020/12/02	0	0.00	0.1	43.20	43.20	-0.1	13,481	0.00%
2020/12/01	0.1	43.10	0	0.00	43.15	0.1	13,676	0.00%
2020/11/25	0	0.00	3	42.73	42.60	-3	13,772	-0.02%
2020/11/23	1.1	43.00	1	42.95	43.00	0.1	13,800	0.00%
2020/11/20	0	0.00	1	42.70	42.70	-1	13,790	-0.01%
2020/11/19	0	0.00	1	42.90	42.90	-1	13,775	-0.01%
2020/11/18	1	42.75	1	42.85	42.70	0	13,816	0.00%
2020/11/16	1	42.35	0	0.00	42.35	1	14,202	0.01%
2020/11/13	0	0.00	3	42.25	42.25	-3	14,467	-0.02%
2020/11/12	2.6	42.64	0	0.00	42.40	2.6	14,811	0.02%
2020/11/11	10.3	42.75	10.1	42.65	42.65	0.2	14,831	0.00%
2020/11/09	0	0.00	0.4	41.15	41.15	-0.4	14,981	0.00%
2020/11/06	2	40.93	0	0.00	40.85	2	16,178	0.01%
2020/11/03	1.1	40.72	0	0.00	40.95	1.1	17,212	0.01%
2020/11/02	1	40.55	0	0.00	40.60	1	17,662	0.01%
2020/10/30	0	0.00	2	40.50	40.55	-2	18,262	-0.01%
2020/10/29	0	0.00	1	40.35	40.35	-1	18,465	-0.01%
2020/10/28	2	40.58	2	40.55	40.55	0	18,534	0.00%
2020/10/23	6	40.73	0	0.00	40.65	6	18,750	0.03%
2020/10/22	1	40.50	1	40.55	41.00	0	18,943	0.00%
2020/10/15	2	40.25	0	0.00	40.30	2	19,671	0.01%
2020/10/14	1	40.50	0	0.00	40.50	1	19,700	0.01%
2020/10/13	3	40.55	0	0.00	40.50	3	19,784	0.02%
2020/10/12	7	40.94	0	0.00	40.95	7	20,214	0.03%
2020/10/08	2	41.15	1	41.15	41.15	1	20,431	0.00%
2020/10/06	1	41.20	0	0.00	41.40	1	20,441	0.00%
2020/09/30	0	0.00	1	41.60	41.40	-1	20,812	0.00%
2020/09/29	0	0.00	1	41.55	41.20	-1	20,975	0.00%
2020/09/28	4	40.73	0	0.00	40.95	4	21,043	0.02%
2020/09/25	0	0.00	0	40.75	40.55	0	21,224	0.00%
2020/09/24	11	40.10	310	40.19	40.05	-299	21,293	-1.40%	大賣/鉅額交易
2020/09/23	3	40.95	311	41.00	41.00	-308	21,057	-1.46%	大賣/鉅額交易
2020/09/22	7	41.78	1	42.05	41.80	6	20,759	0.03%
2020/09/21	1	42.30	0	0.00	42.25	1	20,638	0.00%
2020/09/18	4	42.50	0.3	42.70	42.50	3.8	20,706	0.02%
2020/09/15	1	42.75	1	42.70	42.70	0	20,736	0.00%
2020/09/14	21	42.69	21	42.93	42.95	0	20,963	0.00%
2020/09/10	0	0.00	1	42.35	42.45	-1	20,933	0.00%
2020/09/09	2	42.10	0	0.00	42.55	2	20,892	0.01%
2020/09/08	2	42.75	1	42.65	42.70	1	20,918	0.00%
2020/09/07	330	42.56	5	42.10	42.70	325	21,054	1.54%	大買/鉅額交易
2020/09/04	13	42.20	1	42.15	42.20	12	21,101	0.06%
2020/09/03	7	42.49	10	42.83	42.70	-3	21,075	-0.01%
2020/09/02	11	42.34	5	43.05	42.65	6	20,913	0.03%
2020/09/01	5	42.73	0	0.00	42.75	5	20,813	0.02%
2020/08/31	5	42.90	0	0.00	42.90	5	20,717	0.02%
2020/08/28	9	43.66	0	0.00	43.50	9	20,610	0.04%
2020/08/27	162	43.97	0	0.00	43.85	162	20,645	0.78%	大買/鉅額交易
2020/08/26	1	44.00	0	0.00	44.10	1	20,707	0.00%
2020/08/25	1	44.20	2	44.23	44.10	-1	20,673	0.00%
2020/08/21	0.6	44.30	0	0.00	44.25	0.6	21,056	0.00%
2020/08/20	3	43.73	1	44.95	43.50	2	20,862	0.01%
2020/08/19	2	44.25	2	44.58	44.35	0	20,547	0.00%
2020/08/18	4	44.08	13	44.04	44.00	-9	20,240	-0.04%
2020/08/17	10	43.44	0.1	43.50	43.35	9.9	19,928	0.05%
2020/08/14	7	42.85	13	42.09	42.85	-6	19,825	-0.03%
2020/08/13	10	41.37	11	41.50	41.20	-1	19,407	-0.01%
2020/08/12	24	41.07	0.5	42.00	41.00	23.5	19,247	0.12%
2020/08/11	19	46.62	200.1	46.54	46.50	-181.1	18,034	-1.00%	大賣/鉅額交易
2020/08/10	1	46.60	0	0.00	46.60	1	17,645	0.01%
2020/08/07	3	47.08	0	0.00	47.10	3	17,455	0.02%
2020/08/06	0	0.00	5	46.86	47.15	-5	17,219	-0.03%
2020/08/05	202.5	46.50	0	0.00	46.45	202.5	16,833	1.20%	大買/鉅額交易
2020/08/04	0	0.00	1.1	45.48	45.40	-1.1	16,369	-0.01%
2020/08/03	0.1	44.95	0	0.00	44.95	0.1	16,214	0.00%
2020/07/31	1	45.15	0	0.00	45.00	1	16,141	0.01%
2020/07/30	0	0.00	3	45.30	45.35	-3	16,127	-0.02%
2020/07/29	0	0.00	10	45.18	45.05	-10	16,204	-0.06%
2020/07/28	4	44.30	0	0.00	44.50	4	16,213	0.02%
2020/07/27	23	44.77	1	44.65	44.60	22	16,216	0.14%
2020/07/24	1	45.20	2.1	45.19	45.00	-1.1	16,217	-0.01%
2020/07/23	0	0.00	2	45.55	45.60	-2	16,183	-0.01%
2020/07/21	0.1	45.40	17	45.73	45.55	-16.9	16,060	-0.11%
2020/07/20	2	45.15	11	45.09	45.10	-9	15,811	-0.06%
2020/07/17	0	0.00	2	44.95	44.80	-2	15,774	-0.01%
2020/07/16	29	44.79	432	44.78	44.50	-403	15,824	-2.55%	大賣/鉅額交易
2020/07/15	0	0.00	4	45.54	45.60	-4	15,384	-0.03%
2020/07/14	1	45.35	2	45.30	45.30	-1	15,181	-0.01%
2020/07/13	5	45.20	0	0.00	45.20	5	15,199	0.03%
2020/07/09	0	0.00	5	45.33	45.30	-5	15,268	-0.03%
2020/07/08	0	0.00	22	45.05	45.15	-22	15,002	-0.15%
2020/07/07	6	44.20	0	0.00	44.50	6	14,733	0.04%
2020/07/06	8	44.30	0	0.00	44.40	8	14,649	0.05%
2020/07/03	0	0.00	1	43.95	43.95	-1	14,624	-0.01%
2020/07/02	0.1	43.60	0	0.00	43.60	0.1	14,576	0.00%
2020/07/01	0	0.00	2	43.10	43.10	-2	14,481	-0.01%
2020/06/30	4	42.78	1	42.85	42.75	3	14,409	0.02%
2020/06/29	2	42.63	0	0.00	42.65	2	14,485	0.01%
2020/06/24	1	42.75	0	0.00	42.85	1	14,456	0.01%
2020/06/23	3	42.77	1	42.75	42.70	2	14,452	0.01%
2020/06/19	2	42.70	6	43.11	42.55	-4	14,595	-0.03%
2020/06/18	3.1	42.77	1	42.90	42.70	2.1	14,575	0.01%
2020/06/17	1.9	42.72	0	0.00	42.85	1.9	14,913	0.01%
2020/06/16	0.1	42.90	4	42.85	42.85	-3.9	15,214	-0.03%
2020/06/15	8	42.56	0	0.00	42.50	8	15,627	0.05%
2020/06/11	8	43.96	0	0.00	43.30	8	16,268	0.05%
2020/06/10	0	0.00	10	44.00	44.00	-10	16,336	-0.06%
2020/06/09	1	43.75	0	0.00	43.90	1	16,626	0.01%
2020/06/08	0	0.00	1	43.80	43.95	-1	16,884	-0.01%
2020/06/05	5	43.47	0	0.00	43.65	5	16,879	0.03%
2020/06/03	2	43.60	4	43.58	43.65	-2	17,164	-0.01%
2020/06/02	0	0.00	13	43.25	43.30	-13	17,071	-0.08%
2020/06/01	0.1	43.10	0	0.00	43.10	0.1	17,036	0.00%
2020/05/28	8	42.62	0	0.00	42.35	8	16,591	0.05%
2020/05/27	4	42.85	0	0.00	42.85	4	16,655	0.02%
2020/05/26	2	42.90	1	43.10	43.00	1	16,717	0.01%
2020/05/25	3	42.25	0	0.00	42.65	3	16,826	0.02%
2020/05/22	3	42.85	0	0.00	42.65	3	16,923	0.02%
2020/05/21	0.2	43.00	0	0.00	43.00	0.2	16,923	0.00%
2020/05/20	1	43.10	0	0.00	42.90	1	16,891	0.01%
2020/05/19	10	43.00	0	0.00	43.00	10	16,886	0.06%
2020/05/18	1	42.05	0	0.00	42.35	1	16,725	0.01%
2020/05/15	1	42.65	0	0.00	42.30	1	16,700	0.01%
2020/05/14	1	42.25	1	42.50	42.60	0	16,720	0.00%
2020/05/13	1	42.65	13	42.60	42.90	-12	16,615	-0.07%
2020/05/12	5	42.85	1.1	42.81	42.95	3.9	16,648	0.02%
2020/05/11	9.1	43.35	3	43.27	43.15	6.1	16,683	0.04%
2020/05/08	1	42.95	1	42.95	43.00	0	16,728	0.00%
2020/05/07	2	42.83	3	42.83	42.70	-1	16,749	-0.01%
2020/05/06	1	42.70	2	42.70	42.60	-1	16,822	-0.01%
2020/05/05	0.1	42.85	4	42.85	42.85	-3.9	16,875	-0.02%
2020/05/04	7	41.94	5	42.40	42.20	2	16,886	0.01%
2020/04/30	3.1	43.24	2	43.00	43.20	1.1	16,928	0.01%
2020/04/29	0	0.00	24	42.48	42.55	-24	16,995	-0.14%
2020/04/24	4	41.90	0	0.00	42.00	4	18,025	0.02%
2020/04/23	1	41.80	2	42.00	42.15	-1	18,025	-0.01%
2020/04/21	13.1	41.78	0	0.00	41.80	13.1	18,175	0.07%
2020/04/20	0	0.00	1	42.40	42.35	-1	18,223	-0.01%
2020/04/17	10	42.15	0	0.00	42.00	10	18,450	0.05%
2020/04/16	2	42.00	1	42.00	41.85	1	18,435	0.01%
2020/04/15	19	41.91	0	0.00	41.80	19	18,514	0.10%
2020/04/14	1.1	41.28	7	41.38	41.65	-5.9	18,414	-0.03%
2020/04/13	5	40.75	0	0.00	40.80	5	18,392	0.03%
2020/04/10	1	40.80	1	40.95	41.00	0	18,530	0.00%
2020/04/09	2	40.63	0	0.00	40.55	2	18,714	0.01%
2020/04/08	3.1	41.08	2	40.83	41.00	1.1	18,786	0.01%
2020/04/07	0	0.00	0.1	40.00	39.95	-0.1	18,599	0.00%
2020/04/06	6	38.63	6	39.09	39.05	0	18,657	0.00%
2020/04/01	1	39.20	1.3	39.25	39.00	-0.3	18,611	0.00%
2020/03/31	1.3	39.50	1	39.30	39.50	0.3	18,495	0.00%
2020/03/30	6	38.28	25	38.63	39.15	-19	18,316	-0.10%
2020/03/27	0	0.00	6	39.28	38.95	-6	18,246	-0.03%
2020/03/26	22	39.01	4	39.43	38.60	18	18,248	0.10%
2020/03/25	7.1	38.79	0	0.00	38.80	7.1	18,249	0.04%
2020/03/24	0.1	38.30	0	0.00	38.25	0.1	18,117	0.00%
2020/03/23	5	34.65	5	36.00	36.10	0	17,961	0.00%
2020/03/20	8	36.21	5	36.75	36.95	3	17,655	0.02%
2020/03/19	0	0.00	2	33.85	33.60	-2	17,337	-0.01%
2020/03/18	2	36.95	2	36.00	36.00	0	17,069	0.00%
2020/03/17	2	37.70	0	0.00	37.60	2	16,688	0.01%
2020/03/13	3.1	38.70	0	0.00	40.25	3.1	15,911	0.02%
2020/03/11	1	42.10	0	0.00	41.80	1	15,048	0.01%
2020/03/10	2	41.70	0	0.00	41.60	2	14,955	0.01%
2020/03/09	5	41.85	6	42.28	41.85	-1	14,818	-0.01%
2020/03/06	0	0.00	5	42.90	42.85	-5	14,613	-0.03%
2020/03/05	0	0.00	3	43.08	43.30	-3	14,608	-0.02%
2020/03/03	0.1	42.60	0	0.00	42.65	0.1	14,783	0.00%
2020/02/26	1	42.55	1	42.20	42.20	0	14,772	0.00%
2020/02/25	0	0.00	1	42.65	42.70	-1	14,628	-0.01%
2020/02/24	0	0.00	0.7	43.00	43.00	-0.7	14,574	0.00%
2020/02/21	0.1	43.20	0	0.00	43.25	0.1	14,887	0.00%
2020/02/20	0	0.00	1	43.70	43.15	-1	15,079	-0.01%
2020/02/19	0	0.00	65.2	43.40	43.40	-65.2	15,251	-0.43%
2020/02/18	8	43.05	0	0.00	43.05	8	15,442	0.05%
2020/02/12	1	42.85	2	42.83	42.80	-1	15,560	-0.01%
2020/02/11	1.1	42.60	0	0.00	42.60	1.1	15,533	0.01%
2020/02/10	12	41.88	0	0.00	42.40	12	15,477	0.08%
2020/02/07	12	42.17	1	42.50	42.50	11	15,428	0.07%
2020/02/06	30	43.00	0	0.00	43.00	30	15,478	0.19%
2020/02/04	1.1	41.75	1	42.50	42.40	0.1	15,460	0.00%
2020/02/03	0	0.00	6	40.75	41.55	-6	15,348	-0.04%
2020/01/31	6	42.40	118.5	42.45	42.05	-112.5	15,299	-0.74%	大賣/鉅額交易
2020/01/30	4	42.30	12	42.71	41.85	-8	15,164	-0.05%
2020/01/17	1	44.75	0	0.00	44.90	1	14,487	0.01%
2020/01/14	0	0.00	1.1	44.54	44.55	-1.1	14,537	-0.01%
2020/01/13	0.1	44.05	6	44.08	44.25	-5.9	14,595	-0.04%
2020/01/09	0	0.00	10.1	43.40	43.45	-10.1	15,008	-0.07%
2020/01/08	0.1	43.35	122	43.34	43.40	-121.9	14,943	-0.82%	大賣/鉅額交易
2020/01/07	2	43.43	5	43.45	43.60	-3	14,877	-0.02%
2020/01/06	0	0.00	1	43.40	43.45	-1	14,973	-0.01%
2020/01/03	0	0.00	214	44.02	43.95	-214	14,911	-1.44%	大賣/鉅額交易
2020/01/02	1.2	44.08	15	44.08	44.10	-13.8	14,838	-0.09%
2019/12/31	0	0.00	4	43.64	43.70	-4	14,647	-0.03%
2019/12/30	7	43.69	12	43.68	43.65	-5	14,673	-0.03%
2019/12/27	0	0.00	1	43.20	43.25	-1	14,540	-0.01%
2019/12/24	0	0.00	5	43.15	43.15	-5	14,907	-0.03%
2019/12/23	0.1	43.05	1	43.20	43.25	-0.9	14,952	-0.01%
2019/12/20	0	0.00	2	42.93	42.95	-2	14,978	-0.01%
2019/12/19	3	42.90	205.2	42.85	43.00	-202.2	14,997	-1.35%	大賣/鉅額交易
2019/12/18	0	0.00	4.2	42.99	43.00	-4.2	15,064	-0.03%
2019/12/17	0	0.00	1	42.75	42.95	-1	15,039	-0.01%
2019/12/16	0	0.00	2	42.80	42.80	-2	14,936	-0.01%
2019/12/13	0	0.00	1	42.65	42.55	-1	14,945	-0.01%
2019/12/12	0	42.10	13	42.35	42.30	-13	14,920	-0.09%
2019/12/11	0.1	42.05	2.1	42.21	42.15	-2.1	14,985	-0.01%
2019/12/10	0	0.00	1	42.15	42.10	-1	15,068	-0.01%
2019/12/09	0	0.00	15	42.05	42.05	-15	15,165	-0.10%
2019/12/05	1	41.75	0	0.00	41.65	1	15,354	0.01%
2019/12/04	0	0.00	1	41.65	41.75	-1	15,645	-0.01%
2019/12/03	0	0.00	1	41.80	41.85	-1	15,733	-0.01%
2019/12/02	13.2	41.28	0	0.00	41.35	13.2	15,733	0.08%
2019/11/29	14	41.62	51.7	41.41	41.40	-37.7	15,719	-0.24%
2019/11/28	5	42.05	2	42.10	42.00	3	15,662	0.02%
2019/11/27	2	41.85	0	0.00	41.95	2	15,837	0.01%
2019/11/26	0	0.00	1	41.95	41.80	-1	15,863	-0.01%
2019/11/25	3	42.00	0.1	41.95	41.95	2.9	15,528	0.02%
2019/11/22	1	42.05	15	42.11	42.10	-14	15,556	-0.09%
2019/11/21	10.1	42.20	2	42.08	42.35	8.1	15,639	0.05%
2019/11/20	2	42.50	10	42.65	42.65	-8	15,535	-0.05%
2019/11/19	4	41.74	4	42.04	42.10	0	15,188	0.00%
2019/11/18	9	41.98	10	41.95	42.10	-1	15,006	-0.01%
2019/11/15	5	41.30	28	41.46	41.70	-23	14,790	-0.16%
2019/11/14	16	41.08	0	0.00	41.15	16	14,612	0.11%
2019/11/13	0	0.00	32	40.99	41.00	-32	14,577	-0.22%
2019/11/12	0.1	40.70	0	0.00	40.65	0.1	14,491	0.00%
2019/11/11	1	40.35	7	40.70	40.35	-6	14,806	-0.04%
2019/11/08	0	0.00	101	40.95	40.90	-101	15,386	-0.66%	大賣/鉅額交易
2019/11/07	1	40.70	0.1	40.95	40.95	0.9	15,890	0.01%
2019/11/06	0.4	40.85	0	0.00	40.80	0.4	16,088	0.00%
2019/11/05	1.3	40.86	0	0.00	40.90	1.3	16,203	0.01%
2019/11/04	0	40.95	1	40.95	40.95	-1	16,285	-0.01%
2019/11/01	3.4	40.51	2.1	40.48	40.55	1.4	16,295	0.01%
2019/10/31	1	40.50	0	0.00	40.45	1	16,600	0.01%
2019/10/30	55	40.30	0	0.00	40.35	55	16,869	0.33%
2019/10/29	1	40.50	2	40.65	40.65	-1	16,765	-0.01%
2019/10/28	1.1	40.70	0	0.00	40.75	1.1	16,612	0.01%
2019/10/25	10	40.83	0	0.00	40.85	10	16,652	0.06%
2019/10/23	1	40.85	1	41.40	40.95	0	16,533	0.00%
2019/10/22	55	41.15	0.2	41.25	41.40	54.8	16,532	0.33%
2019/10/21	1.1	41.50	3.1	41.35	41.50	-2.1	16,453	-0.01%
2019/10/18	9	40.90	22.6	40.75	40.95	-13.6	16,356	-0.08%
2019/10/17	2	40.08	1	40.10	40.10	1	15,849	0.01%
2019/10/16	6	39.92	2	39.98	40.00	4	15,811	0.03%
2019/10/15	0	39.95	4	39.90	40.00	-4	15,916	-0.03%
2019/10/14	0.1	39.90	15	40.00	39.95	-14.9	16,255	-0.09%
2019/10/08	50	39.50	2	39.65	39.75	48	16,714	0.29%
2019/10/04	8	38.79	10	38.80	38.90	-2	17,320	-0.01%
2019/10/03	0	0.00	10	38.90	39.00	-10	17,304	-0.06%
2019/10/02	2	39.50	1	39.25	39.25	1	17,315	0.01%
2019/10/01	10	39.63	0	0.00	39.65	10	17,356	0.06%
2019/09/26	0.1	39.90	2.2	39.88	39.90	-2.1	17,415	-0.01%
2019/09/25	11	39.67	13	39.65	39.60	-2	17,535	-0.01%
2019/09/24	2	39.73	0	0.00	39.80	2	17,583	0.01%
2019/09/23	4	39.80	0	0.00	39.75	4	17,507	0.02%
2019/09/20	1	39.80	0	0.00	40.20	1	17,563	0.01%
2019/09/18	0	0.00	14	39.97	39.80	-14	17,574	-0.08%
2019/09/17	4	39.49	5.1	39.56	39.50	-1.1	17,619	-0.01%
2019/09/16	12	40.13	0	0.00	40.10	12	17,629	0.07%
2019/09/12	0.4	40.05	13	40.07	40.05	-12.6	17,599	-0.07%
2019/09/11	0	0.00	1	40.10	40.00	-1	17,752	-0.01%
2019/09/10	1	40.00	1	39.95	39.95	0	17,949	0.00%
2019/09/09	2	40.08	7	40.07	40.00	-5	18,140	-0.03%
2019/09/06	42	39.37	26	39.64	39.85	16	18,038	0.09%
2019/09/05	5	38.95	1	38.90	39.00	4	17,798	0.02%
2019/09/04	2	38.43	1	38.45	38.45	1	17,818	0.01%
2019/09/02	45	38.29	0	0.00	38.25	45	18,146	0.25%
2019/08/30	6	37.98	2	38.03	38.45	4	18,113	0.02%
2019/08/29	1	37.50	1	37.60	37.80	0	18,035	0.00%
2019/08/28	0	0.00	20	37.65	37.70	-20	18,261	-0.11%
2019/08/27	2	37.55	0	0.00	37.65	2	18,435	0.01%
2019/08/26	7	37.63	0	0.00	37.70	7	18,481	0.04%
2019/08/23	0	0.00	1	38.20	38.20	-1	18,473	-0.01%
2019/08/21	1	37.95	0	0.00	37.95	1	18,734	0.01%
2019/08/20	1	38.20	1	38.20	38.15	0	18,731	0.00%
2019/08/19	1	38.20	0	0.00	38.10	1	18,777	0.01%
2019/08/16	2	37.95	2	38.10	37.95	0	18,796	0.00%
2019/08/15	1	37.75	102	38.20	38.00	-101	18,773	-0.54%	大賣/
2019/08/14	0	0.00	4	38.09	38.30	-4	18,819	-0.02%
2019/08/13	9	37.31	2	37.33	37.25	7	18,656	0.04%
2019/08/12	11	43.96	0	0.00	43.95	11	18,080	0.06%
2019/08/08	4	44.03	2	43.90	43.90	2	17,741	0.01%
2019/08/07	4	43.45	1	43.55	43.35	3	17,601	0.02%
2019/08/06	3	43.30	3	43.35	43.30	0	17,750	0.00%
2019/08/05	8	43.53	1	43.55	43.55	7	17,728	0.04%
2019/08/02	13	43.60	1	43.55	43.55	12	17,716	0.07%
2019/08/01	22	44.21	16	44.08	44.05	6	17,596	0.03%
2019/07/31	4	44.70	3	44.75	44.70	1	17,513	0.01%
2019/07/30	65	44.84	0	0.00	44.80	65	17,651	0.37%
2019/07/29	30	44.87	6	44.93	44.85	24	17,948	0.13%
2019/07/26	7	44.35	0	0.00	44.65	7	18,163	0.04%
2019/07/25	7	44.65	2	44.35	44.30	5	18,228	0.03%
2019/07/24	3	44.88	1	44.85	44.80	2	18,091	0.01%
2019/07/23	0	0.00	0.8	45.15	45.05	-0.8	18,053	0.00%
2019/07/22	2	44.95	0	0.00	44.90	2	18,025	0.01%
2019/07/19	2	44.63	0	0.00	44.80	2	17,949	0.01%
2019/07/17	0	0.00	6	44.54	44.70	-6	18,132	-0.03%
2019/07/16	1	44.10	1	44.45	44.75	0	18,306	0.00%
2019/07/15	127	43.95	0	0.00	44.05	127	18,126	0.70%	大買/鉅額交易
2019/07/12	2	44.38	2	44.55	44.35	0	18,091	0.00%
2019/07/11	13	45.17	0	0.00	44.80	13	18,028	0.07%
2019/07/10	1	45.80	3	46.10	45.85	-2	17,637	-0.01%
2019/07/09	11	46.05	5	46.00	46.00	6	17,645	0.03%
2019/07/08	1	46.20	0.1	46.20	46.20	0.9	17,825	0.01%
2019/07/05	400.1	46.42	2	46.30	46.15	398.1	17,949	2.22%	大買/鉅額交易
2019/07/04	4	45.85	0	0.00	45.90	4	18,032	0.02%
2019/07/03	0	0.00	1	46.10	46.25	-1	18,223	-0.01%
2019/07/02	0	0.00	301	46.00	46.35	-301	18,452	-1.63%	大賣/鉅額交易
2019/07/01	1	45.80	0	0.00	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	1	45.60	45.95	-1	18,801	-0.01%
2019/06/26	0	0.00	1	45.60	45.55	-1	18,891	-0.01%
2019/06/24	0	0.00	2	45.45	45.60	-2	19,560	-0.01%
2019/06/21	6.1	45.20	0	0.00	45.15	6.1	19,765	0.03%
2019/06/20	0	0.00	1	45.40	45.40	-1	20,696	0.00%
2019/06/19	4	45.41	0	0.00	45.30	4	20,682	0.02%
2019/06/18	2	44.98	0	0.00	45.20	2	20,639	0.01%
2019/06/14	0	0.00	1	43.95	43.95	-1	20,318	0.00%
2019/06/13	2	43.80	1	43.80	43.85	1	20,846	0.00%
2019/06/12	0	0.00	1	43.55	43.75	-1	20,917	0.00%
2019/06/11	0.1	43.90	11	43.86	44.00	-10.9	20,838	-0.05%
2019/06/10	1	43.75	1	43.85	43.85	0	20,740	0.00%
2019/06/06	1	42.85	0	0.00	43.15	1	20,602	0.00%
2019/06/05	0	0.00	1	43.05	43.00	-1	20,525	0.00%
2019/06/04	1	43.40	1	43.85	43.10	0	20,408	0.00%
2019/06/03	1	42.85	0	0.00	43.40	1	20,223	0.00%
2019/05/30	1	42.75	3	42.58	42.80	-2	19,910	-0.01%
2019/05/29	1	42.30	0	0.00	42.50	1	19,853	0.01%
2019/05/27	1	42.60	0	0.00	42.40	1	19,814	0.01%
2019/05/24	9	42.60	0	0.00	42.35	9	19,902	0.05%
2019/05/23	1	42.55	0	0.00	42.35	1	19,954	0.01%
2019/05/22	7	42.76	0	0.00	42.70	7	20,360	0.03%
2019/05/21	1	42.75	0	0.00	42.85	1	20,460	0.00%
2019/05/20	200	42.50	2	42.35	42.35	198	20,442	0.97%	大買/鉅額交易
2019/05/17	0	0.00	2	42.25	42.25	-2	20,401	-0.01%
2019/05/16	2	42.23	201	41.65	42.00	-199	20,412	-0.97%	大賣/鉅額交易
2019/05/15	1	41.65	0	0.00	41.75	1	20,302	0.00%
2019/05/14	0	0.00	2	41.55	41.55	-2	20,272	-0.01%
2019/05/13	2	42.70	1	42.35	42.00	1	19,984	0.01%
2019/05/10	1	42.50	0	0.00	42.50	1	19,903	0.01%
2019/05/09	2	42.75	0	0.00	42.50	2	19,795	0.01%
2019/05/08	0	0.00	1	42.80	43.00	-1	19,622	-0.01%
2019/05/06	1	42.50	0	0.00	42.30	1	19,257	0.01%
2019/05/03	1	42.70	1	42.70	42.85	0	18,942	0.00%
2019/04/30	1	42.05	1	42.20	42.00	0	18,472	0.00%
2019/04/29	1	42.00	1	42.05	42.10	0	18,476	0.00%
2019/04/24	1	41.50	0	0.00	41.55	1	18,358	0.01%
2019/04/23	0	0.00	1	41.35	41.60	-1	18,316	-0.01%
2019/04/22	2	41.30	0	0.00	41.00	2	18,243	0.01%
2019/04/19	1	41.60	0	0.00	41.70	1	17,929	0.01%
2019/04/18	5	41.50	0	0.00	41.60	5	17,806	0.03%
2019/04/17	6	41.93	0	0.00	41.95	6	17,616	0.03%
2019/04/15	2	42.38	1	42.30	42.50	1	17,356	0.01%
2019/04/12	0	0.00	1	42.20	42.00	-1	17,209	-0.01%
2019/04/11	2	42.05	2	42.00	42.05	0	17,030	0.00%
2019/04/10	4	41.89	0	0.00	42.00	4	16,791	0.02%
2019/04/09	321	42.48	10	42.15	42.15	311	16,545	1.88%	大買/鉅額交易
2019/04/08	15	42.16	300	42.00	42.30	-285	16,200	-1.76%	大賣/鉅額交易
2019/04/03	20	41.67	0	0.00	41.70	20	15,817	0.13%
2019/04/02	6	41.37	0	0.00	41.40	6	15,641	0.04%
2019/04/01	11	41.43	3	41.60	41.35	8	15,380	0.05%
2019/03/29	64	41.26	3	41.30	41.25	61	14,937	0.41%
2019/03/28	10	41.02	10	41.17	41.00	0	14,770	0.00%
2019/03/27	0	0.00	14	40.85	40.55	-14	14,397	-0.10%
2019/03/26	9	40.41	6	40.57	40.45	3	14,149	0.02%
2019/03/25	156	39.98	44	40.51	40.50	112	13,906	0.81%	大買/鉅額交易
2019/03/22	3	38.65	3	38.95	38.70	0	12,921	0.00%
2019/03/21	0	0.00	11	38.54	38.85	-11	12,975	-0.08%
2019/03/20	0	0.00	104	38.10	38.05	-104	12,847	-0.81%	大賣/鉅額交易
2019/03/19	0	0.00	5	38.02	38.10	-5	12,820	-0.04%
2019/03/18	318	38.35	4	38.28	37.80	314	12,718	2.47%	大買/鉅額交易
2019/03/15	0	0.00	205	38.60	38.65	-205	12,123	-1.69%	大賣/鉅額交易
2019/03/14	2	38.60	2	38.60	38.60	0	12,005	0.00%
2019/03/13	0	0.00	2	38.55	38.50	-2	12,137	-0.02%
2019/03/12	100	38.35	0	0.00	38.40	100	12,190	0.82%
2019/03/11	100	38.05	0	0.00	37.85	100	12,358	0.81%
2019/03/06	1	38.05	1	38.25	38.25	0	12,966	0.00%
2019/02/27	1	38.35	4	38.34	38.40	-3	14,337	-0.02%
2019/02/26	3	38.23	1	38.20	38.20	2	14,246	0.01%
2019/02/25	2	38.40	2	38.45	38.45	0	14,362	0.00%
2019/02/22	2	38.80	0	0.00	38.70	2	14,472	0.01%
2019/02/21	0	0.00	9	38.78	39.30	-9	14,492	-0.06%
2019/02/20	4	37.85	5	37.86	37.85	-1	14,013	-0.01%
2019/02/19	0	0.00	4	37.46	37.55	-4	13,849	-0.03%
2019/02/18	1	36.90	0	0.00	36.90	1	13,696	0.01%
2019/02/15	0	0.00	4	37.43	37.45	-4	13,766	-0.03%
2019/02/12	0	0.00	201	37.65	37.70	-201	13,617	-1.48%	大賣/鉅額交易
2019/01/30	1	37.35	1	37.15	37.35	0	13,468	0.00%
2019/01/28	0	0.00	1	36.90	37.00	-1	13,669	-0.01%
2019/01/25	1	36.60	0	0.00	36.60	1	13,691	0.01%
2019/01/23	0	0.00	5	36.30	36.45	-5	13,992	-0.04%
2019/01/22	3	36.25	0	0.00	36.25	3	14,159	0.02%
2019/01/21	0	0.00	73	36.17	36.25	-73	14,309	-0.51%
2019/01/18	206	35.96	0	0.00	36.00	206	14,490	1.42%	大買/鉅額交易
2019/01/16	7	35.60	1	35.70	35.60	6	15,381	0.04%
2019/01/15	2	35.65	0	0.00	35.70	2	15,547	0.01%
2019/01/14	33	35.58	231	35.84	35.60	-198	15,440	-1.28%	大賣/鉅額交易
2019/01/10	1	36.65	11	36.62	36.55	-10	15,388	-0.06%
2019/01/08	1	35.90	1	35.55	35.55	0	15,314	0.00%
2019/01/07	1	36.00	1	36.00	36.00	0	15,385	0.00%
2018/12/27	0	0.00	2	35.70	35.40	-2	16,117	-0.01%
2018/12/25	0	0.00	20	35.70	35.85	-20	16,296	-0.12%
2018/12/24	0	0.00	12	35.63	35.80	-12	16,416	-0.07%
2018/12/21	4	35.43	0	0.00	35.40	4	16,971	0.02%
2018/12/20	2	35.40	0	0.00	35.40	2	16,974	0.01%
2018/12/19	0	0.00	4	35.85	36.00	-4	16,914	-0.02%
2018/12/18	7	35.71	1	35.65	35.65	6	16,943	0.04%
2018/12/17	0	0.00	6	35.93	36.00	-6	17,319	-0.03%
2018/12/14	0	0.00	6	35.66	35.75	-6	17,273	-0.03%
2018/12/13	0	0.00	1	35.05	35.50	-1	17,362	-0.01%
2018/12/12	1	34.90	6	34.97	34.95	-5	17,290	-0.03%
2018/12/11	22	34.95	0	0.00	34.80	22	17,234	0.13%
2018/12/10	21	34.75	0	0.00	34.75	21	17,308	0.12%
2018/12/07	0	0.00	20	35.35	35.05	-20	17,487	-0.11%
2018/12/06	1	34.60	1	34.80	34.65	0	17,576	0.00%
2018/12/05	1	34.85	1	35.00	34.85	0	17,823	0.00%
2018/12/04	14	35.15	2	35.60	35.05	12	18,345	0.07%
2018/12/03	83	35.09	9	35.55	35.85	74	18,146	0.41%
2018/11/30	3	34.50	0	0.00	34.50	3	17,903	0.02%
2018/11/29	0	0.00	3	34.40	34.05	-3	17,779	-0.02%
2018/11/28	20	33.80	5	33.90	34.05	15	17,765	0.08%
2018/11/27	113	33.29	0	0.00	33.50	113	17,583	0.64%	大買/鉅額交易
2018/11/23	1	34.50	0	0.00	34.70	1	17,213	0.01%
2018/11/22	2	34.98	0	0.00	34.85	2	17,290	0.01%
2018/11/21	52	35.75	0	0.00	35.70	52	17,165	0.30%
2018/11/20	37	36.60	0	0.00	36.65	37	17,025	0.22%
2018/11/19	0	0.00	10	36.50	36.50	-10	17,037	-0.06%
2018/11/15	0	0.00	3	36.20	36.15	-3	17,325	-0.02%
2018/11/14	1	36.20	23	36.76	36.35	-22	17,409	-0.13%
2018/11/13	25	35.83	3	35.70	36.40	22	17,458	0.13%
2018/11/12	0	0.00	4	35.50	35.60	-4	17,488	-0.02%
2018/11/09	18	34.99	1	34.90	34.90	17	17,688	0.10%
2018/11/08	10	35.30	10	35.90	35.50	0	18,029	0.00%
2018/11/07	1	35.70	9	35.47	35.50	-8	18,509	-0.04%
2018/11/06	0	0.00	8	34.98	35.10	-8	19,646	-0.04%
2018/11/05	2	35.10	57	35.32	35.35	-55	19,895	-0.28%
2018/11/02	0	0.00	72	36.31	36.45	-72	20,127	-0.36%
2018/11/01	1	35.20	2	35.68	35.65	-1	20,426	0.00%
2018/10/31	1	35.00	1	34.70	34.70	0	20,564	0.00%
2018/10/30	1	34.20	1	34.10	34.10	0	20,695	0.00%
2018/10/29	66	33.60	5	33.70	33.90	61	20,980	0.29%
2018/10/26	3	33.17	1	33.35	33.50	2	21,504	0.01%
2018/10/25	2	33.33	1	33.60	34.00	1	22,325	0.00%
2018/10/24	33	33.84	4	34.44	34.15	29	23,157	0.13%
2018/10/23	5	36.24	31	35.63	36.00	-26	22,836	-0.11%
2018/10/22	31	37.78	0	0.00	37.55	31	23,078	0.13%
2018/10/15	1	38.45	1	38.50	38.50	0	25,455	0.00%
2018/10/12	1	37.85	5	38.20	39.00	-4	25,600	-0.02%
2018/10/11	4	37.71	16	37.14	37.60	-12	25,654	-0.05%
2018/10/09	0	0.00	3	40.02	40.05	-3	25,282	-0.01%
2018/10/02	2	40.20	0	0.00	40.30	2	26,052	0.01%
2018/10/01	19	41.05	41	41.44	41.05	-22	26,235	-0.08%
2018/09/28	0	0.00	2	41.50	41.10	-2	26,430	-0.01%
2018/09/27	1	39.90	1.2	40.23	40.25	-0.2	26,273	0.00%
2018/09/25	2	40.55	2	41.20	40.20	0	26,920	0.00%
2018/09/21	1	40.40	11	40.70	40.40	-10	27,049	-0.04%
2018/09/20	2	40.00	1.1	40.15	40.10	0.9	26,888	0.00%
2018/09/19	2	40.43	3	40.50	40.15	-1	26,972	0.00%
2018/09/13	0	0.00	6	39.42	39.10	-6	27,301	-0.02%
2018/09/12	1	38.30	1	38.55	38.55	0	27,171	0.00%
2018/09/11	1	38.15	12	37.68	38.00	-11	27,244	-0.04%
2018/09/10	9	38.26	21.6	39.54	37.95	-12.6	27,027	-0.05%
2018/09/07	10	41.53	0	0.00	41.30	10	26,616	0.04%
2018/09/05	1	41.65	0	0.00	41.55	1	26,581	0.00%
2018/09/04	8	41.37	9	41.71	42.10	-1	26,593	0.00%
2018/08/31	12.5	41.59	1	41.85	42.35	11.5	26,343	0.04%
2018/08/30	9	41.89	2	41.78	42.00	7	26,050	0.03%
2018/08/29	1	43.30	6	43.26	43.40	-5	25,625	-0.02%
2018/08/28	1	43.45	4	43.10	43.30	-3	25,698	-0.01%
2018/08/27	2	43.18	2.1	43.22	43.30	-0.1	25,815	0.00%
2018/08/24	2	43.00	0	0.00	42.80	2	25,756	0.01%
2018/08/23	10	43.03	16	43.24	43.10	-6	25,948	-0.02%
2018/08/22	4	43.05	1.2	42.96	42.95	2.8	26,075	0.01%
2018/08/21	8	42.45	0	0.00	42.90	8	26,120	0.03%
2018/08/20	6	42.01	1	42.00	42.00	5	26,216	0.02%
2018/08/17	17	42.34	1	42.05	42.05	16	26,177	0.06%
2018/08/16	0	0.00	1	41.50	42.00	-1	26,134	0.00%
2018/08/15	44	42.98	1	42.35	42.35	43	26,225	0.16%
2018/08/14	3.2	43.26	7	42.85	43.30	-3.8	25,975	-0.01%
2018/08/13	4	42.98	10	43.27	42.15	-6	25,677	-0.02%
2018/08/10	0	0.00	1	40.90	41.50	-1	24,798	0.00%
2018/08/09	2	40.73	2	40.58	40.50	0	24,741	0.00%
2018/08/08	2	40.78	2	40.73	40.60	0	25,207	0.00%
2018/08/07	1	40.30	0	0.00	40.15	1	25,092	0.00%
2018/08/06	4	40.53	53	40.40	40.35	-49	25,024	-0.20%
2018/08/03	1	41.25	7	40.51	40.45	-6	24,795	-0.02%
2018/08/02	5	40.75	3	40.72	40.60	2	24,490	0.01%
2018/08/01	36	41.00	7	40.61	41.05	29	23,866	0.12%
2018/07/31	42	39.50	3.5	39.48	39.35	38.5	22,946	0.17%
2018/07/27	1	41.00	1	41.55	40.30	0	21,668	0.00%
2018/07/26	0	0.00	1	40.75	40.50	-1	21,333	0.00%
2018/07/25	2	45.10	0	0.00	45.10	2	20,460	0.01%
2018/07/24	2	43.60	2	43.80	45.50	0	20,173	0.00%
2018/07/20	110	42.30	0	0.00	42.30	110	19,251	0.57%	大買/鉅額交易
2018/07/06	2	41.45	1	41.50	41.60	1	17,544	0.01%
2018/07/05	1	42.15	1	42.40	42.05	0	17,264	0.00%
2018/07/04	1	42.20	1	42.00	42.00	0	17,216	0.00%
2018/07/03	1	42.00	1	42.20	42.75	0	16,918	0.00%
2018/07/02	1	41.50	0	0.00	41.85	1	16,442	0.01%
2018/06/27	1	42.80	0	0.00	43.00	1	15,500	0.01%
2018/06/25	1	44.20	1	44.50	44.70	0	14,905	0.00%
2018/06/19	3	43.97	3	43.95	43.85	0	14,290	0.00%
2018/06/15	4	45.28	6	45.15	45.25	-2	13,991	-0.01%
2018/06/11	1	44.35	0	0.00	44.60	1	13,386	0.01%
2018/06/06	2	44.88	0	0.00	44.80	2	13,226	0.02%
2018/06/04	0	0.00	3	44.15	45.65	-3	12,867	-0.02%
2018/05/30	2	43.75	3	43.65	43.75	-1	12,061	-0.01%
2018/05/29	6	43.52	6	43.40	43.40	0	11,777	0.00%
2018/05/25	7	44.54	2	43.90	43.90	5	11,405	0.04%
2018/05/24	1	43.80	1	44.15	44.75	0	11,186	0.00%
2018/05/23	6	44.08	2	44.15	44.10	4	10,986	0.04%
2018/05/22	1	45.65	0	0.00	45.60	1	10,678	0.01%
2018/05/21	3	45.70	1	46.00	46.00	2	10,604	0.02%
2018/05/18	0	0.00	2	45.65	45.55	-2	10,386	-0.02%
2018/05/17	2	46.28	2	45.73	45.65	0	10,246	0.00%
2018/05/16	0.5	45.60	0	0.00	45.90	0.5	9,922	0.01%
2018/05/15	5	43.00	1	42.65	43.50	4	9,122	0.04%
2018/05/14	5	42.25	0	0.00	43.15	5	9,082	0.06%
2018/05/10	21	40.98	1	41.15	41.10	20	8,681	0.23%
2018/05/09	2	40.63	0	0.00	40.60	2	8,472	0.02%
2018/05/08	12	40.91	2	40.55	40.80	10	8,411	0.12%
2018/05/07	0	0.00	5	40.58	40.40	-5	8,247	-0.06%
2018/05/04	1	40.05	3	39.68	39.55	-2	7,995	-0.03%
2018/05/03	3	40.00	0	0.00	39.40	3	8,040	0.04%
2018/04/30	0	0.00	4	40.69	40.85	-4	7,745	-0.05%
2018/04/27	0.5	40.10	0	0.00	40.30	0.5	7,743	0.01%
2018/04/26	1.5	40.42	1	40.75	40.50	0.5	7,705	0.01%
2018/04/25	1	40.35	62	40.15	40.20	-61	7,573	-0.81%
2018/04/24	62.5	40.85	2	40.78	40.85	60.5	7,530	0.80%
2018/04/20	0	0.00	1	39.25	38.75	-1	7,184	-0.01%
2018/04/19	1	39.05	1	39.00	39.00	0	7,137	0.00%
2018/04/18	0	0.00	72	38.03	38.20	-72	7,203	-1.00%
2018/04/17	0.5	37.75	0	0.00	38.00	0.5	7,686	0.01%
2018/04/11	5	38.40	3	38.37	38.45	2	8,816	0.02%
2018/04/10	3	38.03	3	38.12	38.20	0	8,908	0.00%
2018/04/09	0	0.00	7	37.20	37.35	-7	8,975	-0.08%
2018/03/30	0	0.00	3	36.60	36.60	-3	9,384	-0.03%
2018/03/29	0	0.00	1	36.55	36.55	-1	9,612	-0.01%
2018/03/28	0	0.00	1	36.95	37.00	-1	9,764	-0.01%
2018/03/14	0	0.00	3	37.55	37.50	-3	10,242	-0.03%
2018/03/13	3	37.27	2	37.35	37.50	1	10,211	0.01%
2018/02/26	1	36.70	0	0.00	36.55	1	11,206	0.01%
2018/02/12	1	36.00	1	35.95	35.95	0	11,186	0.00%
2018/02/09	0	0.00	0	35.90	35.60	0	11,191	0.00%
2018/02/08	0	0.00	0.2	36.60	36.75	-0.2	11,101	0.00%
2018/02/06	4	36.11	1	35.45	35.50	3	11,176	0.03%
2018/01/30	0	0.00	0	37.70	37.90	0	10,744	0.00%
2018/01/26	0	0.00	5	37.55	38.20	-5	10,632	-0.05%
2018/01/18	1	38.60	1	37.85	37.85	0	10,032	0.00%
2018/01/17	0	0.00	3	38.43	38.50	-3	9,868	-0.03%
2018/01/16	0	0.00	1	38.10	38.10	-1	9,731	-0.01%
2018/01/15	2	37.73	26	37.61	37.85	-24	9,652	-0.25%
2018/01/12	0	0.00	10	37.58	37.60	-10	9,583	-0.10%
2018/01/11	3	37.70	1	37.50	37.50	2	9,356	0.02%
2018/01/10	1	38.35	12	38.31	38.45	-11	8,870	-0.12%
2018/01/09	1	38.50	1	38.35	38.30	0	8,715	0.00%
2018/01/08	1	37.65	3	37.97	38.20	-2	8,456	-0.02%
2018/01/05	7	37.26	2	37.35	37.30	5	8,145	0.06%
2018/01/04	1	37.30	1	37.20	37.20	0	7,623	0.00%
2018/01/03	3	36.80	4	37.16	37.35	-1	7,533	-0.01%
2018/01/02	1	36.55	5	36.45	36.55	-4	7,250	-0.06%