台泥 (1101)-群益金鼎-三民券商分點個股進出

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
33.35
漲跌
▼0.35
漲幅
-1.04%
成交量
24,429張
產業
上市水泥類股
2640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－群益金鼎-三民券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/05/14	50.2	33.26	4	33.33	33.35	46.2	17,869	0.26%
2024/05/13	12	33.70	15.6	33.62	33.70	-3.6	17,684	-0.02%
2024/05/10	11	33.20	12	33.05	33.30	-1	17,314	-0.01%
2024/05/09	14.4	32.81	5	32.81	32.65	9.4	17,094	0.05%
2024/05/08	1.6	33.08	2.5	33.10	33.10	-0.9	17,111	-0.01%
2024/05/07	12.1	32.74	6	33.01	33.20	6.1	17,141	0.04%
2024/05/06	7	32.89	40	32.90	33.00	-33	16,992	-0.19%
2024/05/03	4	32.46	21	32.54	32.40	-17	16,551	-0.10%
2024/05/02	43	32.16	83	32.35	32.30	-40	16,359	-0.24%
2024/04/30	63.3	32.35	53.1	32.07	32.05	10.2	16,171	0.06%
2024/04/29	17	32.17	7	32.11	32.35	10	16,038	0.06%
2024/04/26	26.3	31.84	2	31.85	31.80	24.3	15,880	0.15%
2024/04/25	17.3	31.90	1	32.00	32.00	16.3	15,849	0.10%
2024/04/24	11.1	32.21	3.2	32.30	32.15	7.9	15,799	0.05%
2024/04/23	5	32.66	7	32.62	32.35	-2	16,021	-0.01%
2024/04/22	0	0.00	11	32.46	32.60	-11	15,974	-0.07%
2024/04/19	20.1	32.20	0	0.00	32.00	20.1	15,756	0.13%
2024/04/18	6.1	32.47	1	32.80	32.70	5.1	15,379	0.03%
2024/04/17	10.4	32.56	0	0.00	32.65	10.4	15,172	0.07%
2024/04/16	17.6	32.66	4.7	32.77	32.45	12.9	15,008	0.09%
2024/04/15	29.5	32.68	13	32.74	32.35	16.5	14,402	0.11%
2024/04/12	6.9	32.01	4	32.08	32.20	2.9	14,063	0.02%
2024/04/11	13.9	32.41	1	32.45	32.40	12.9	13,848	0.09%
2024/04/10	3.1	32.72	11.1	32.94	32.70	-8	13,783	-0.06%
2024/04/09	5.1	32.20	4.9	32.39	32.45	0.1	13,609	0.00%
2024/04/08	2	32.35	0	0.00	32.30	2	13,545	0.01%
2024/04/03	31.5	32.39	16	32.48	32.00	15.5	13,436	0.12%
2024/04/02	2	31.95	1	31.95	31.95	1	13,046	0.01%
2024/04/01	10	32.17	1.1	32.15	32.15	9	13,124	0.07%
2024/03/29	1	31.80	1	31.85	32.15	0	13,089	0.00%
2024/03/28	3.3	31.75	2	31.80	31.70	1.3	12,963	0.01%
2024/03/27	34.2	31.38	7	31.77	31.70	27.2	12,844	0.21%
2024/03/26	3.2	31.50	13	31.53	31.55	-9.8	12,765	-0.08%
2024/03/25	10.3	31.10	9.5	31.06	31.10	0.9	12,723	0.01%
2024/03/22	6.4	31.09	25	31.14	31.15	-18.6	12,702	-0.15%
2024/03/21	2.4	31.52	2	31.60	31.50	0.4	12,514	0.00%
2024/03/20	53.3	31.03	71	30.90	30.90	-17.7	12,516	-0.14%
2024/03/19	16.2	31.50	8.4	31.49	31.40	7.8	12,198	0.06%
2024/03/18	5.4	31.71	0	0.00	31.70	5.4	11,945	0.05%
2024/03/15	2	32.03	0.2	32.00	31.95	1.8	11,833	0.02%
2024/03/14	1.1	31.72	15	31.79	32.00	-13.9	11,512	-0.12%
2024/03/13	11	31.77	4	31.86	31.70	7	11,518	0.06%
2024/03/12	9.1	31.91	42	31.90	32.00	-33	11,388	-0.29%
2024/03/11	2.6	31.73	0	31.80	31.80	2.6	11,415	0.02%
2024/03/08	0.1	31.95	1	32.00	31.85	-1	11,531	-0.01%
2024/03/07	7.3	31.99	2.4	31.95	32.00	4.9	11,664	0.04%
2024/03/06	14.5	31.95	0	0.00	32.00	14.5	12,022	0.12%
2024/03/05	4	32.04	0	0.00	32.00	4	13,502	0.03%
2024/03/04	0.1	32.12	2.2	32.05	32.05	-2.1	13,771	-0.02%
2024/03/01	1	32.05	2	32.03	32.05	-1	14,657	-0.01%
2024/02/29	11	32.25	1	32.15	32.10	10	14,759	0.07%
2024/02/27	14	31.91	1	32.10	31.85	13	14,610	0.09%
2024/02/26	7.2	32.26	1	32.35	32.15	6.2	14,608	0.04%
2024/02/23	0	0.00	20	32.45	32.40	-20	14,694	-0.14%
2024/02/22	9.2	32.39	0	0.00	32.55	9.2	15,103	0.06%
2024/02/21	5	32.45	0.2	32.55	32.50	4.8	15,202	0.03%
2024/02/20	2	32.58	35	32.55	32.65	-33	15,222	-0.22%
2024/02/19	1	32.75	13.1	32.36	32.80	-12.1	15,433	-0.08%
2024/02/16	11.1	31.85	2.3	31.83	31.90	8.8	15,704	0.06%
2024/02/15	42.2	31.92	10	31.90	32.00	32.2	15,670	0.21%
2024/02/05	2	32.05	9.4	32.01	32.15	-7.4	15,497	-0.05%
2024/02/02	1	32.45	0	0.00	32.25	1	15,452	0.01%
2024/02/01	0	0.00	1.7	32.35	32.45	-1.7	15,591	-0.01%
2024/01/31	3	31.92	2	31.95	31.90	1	15,628	0.01%
2024/01/30	9.4	32.12	0	0.00	32.00	9.4	15,538	0.06%
2024/01/29	0	0.00	38	32.41	32.35	-38	15,511	-0.24%
2024/01/26	2	32.65	0	0.00	32.60	2	15,632	0.01%
2024/01/25	2.1	32.63	0	0.00	32.70	2.1	15,730	0.01%
2024/01/24	0	0.00	31	32.65	32.60	-31	15,865	-0.20%
2024/01/23	7.3	32.46	1	32.60	32.70	6.3	16,153	0.04%
2024/01/22	5.9	32.46	0	0.00	32.30	5.9	16,296	0.04%
2024/01/19	1	31.85	1	32.10	32.40	0	16,355	0.00%
2024/01/18	4.5	32.12	38.3	32.16	32.05	-33.8	16,380	-0.21%
2024/01/17	19.3	32.25	0.8	32.40	32.20	18.4	16,459	0.11%
2024/01/16	12.9	32.95	11	32.95	32.90	1.9	16,356	0.01%
2024/01/15	2.2	33.66	2	33.65	33.65	0.2	16,277	0.00%
2024/01/12	2.5	33.68	2	33.65	33.75	0.5	16,716	0.00%
2024/01/11	5.5	33.72	1	33.70	33.70	4.5	17,605	0.03%
2024/01/10	30.1	33.85	0	0.00	33.70	30.1	18,877	0.16%
2024/01/08	2	34.30	0	0.00	34.25	2	19,126	0.01%
2024/01/05	0	0.00	2	34.30	34.35	-2	19,349	-0.01%
2024/01/03	8.4	34.24	4.1	34.23	34.20	4.3	19,771	0.02%
2024/01/02	0	0.00	3	34.80	34.70	-3	19,818	-0.02%
2023/12/29	0.2	34.90	1	34.75	34.85	-0.9	19,953	0.00%
2023/12/28	0	34.80	0.1	34.80	34.90	-0.1	20,185	0.00%
2023/12/27	7	34.79	3	34.85	34.90	4	20,197	0.02%
2023/12/26	1	34.65	0	0.00	34.65	1	20,237	0.00%
2023/12/25	1.1	34.55	9	34.58	34.50	-8	20,449	-0.04%
2023/12/22	1.1	34.25	0	0.00	34.30	1.1	20,578	0.01%
2023/12/21	7.4	34.20	0	0.00	34.25	7.4	20,790	0.04%
2023/12/20	3	34.32	10	34.35	34.50	-7	21,158	-0.03%
2023/12/19	4	34.53	0	0.00	34.35	4	21,394	0.02%
2023/12/18	0	0.00	6	34.57	34.55	-6	21,730	-0.03%
2023/12/15	3	34.47	2	34.30	34.30	1	21,955	0.00%
2023/12/14	10	34.35	21.1	34.32	34.40	-11.1	21,772	-0.05%
2023/12/13	1	34.10	0	0.00	34.05	1	21,743	0.00%
2023/12/12	0.8	34.25	2	34.18	34.15	-1.2	21,824	-0.01%
2023/12/11	5	34.20	0	0.00	34.40	5	21,878	0.02%
2023/12/08	0	0.00	23	34.71	34.60	-23	22,119	-0.10%
2023/12/07	10.1	34.55	2	34.63	34.50	8.1	22,107	0.04%
2023/12/06	13	34.66	0	0.00	34.60	13	22,145	0.06%
2023/12/05	2	34.20	24	34.65	34.90	-22	22,206	-0.10%
2023/12/04	20.2	34.25	22	34.30	34.05	-1.8	22,066	-0.01%
2023/12/01	39.4	34.52	3	34.40	34.40	36.4	22,225	0.16%
2023/11/30	28	35.01	16	35.11	34.95	12	21,892	0.05%
2023/11/29	10.1	34.33	5	34.35	34.25	5.1	20,364	0.03%
2023/11/28	69	34.95	22.5	34.84	34.50	46.5	20,138	0.23%
2023/11/27	6	34.11	0	0.00	33.95	6	19,597	0.03%
2023/11/24	0	0.00	4	34.09	33.75	-4	19,408	-0.02%
2023/11/22	28	34.00	10	34.05	33.85	18	19,049	0.09%
2023/11/21	4	34.06	3	34.13	34.20	1	18,952	0.01%
2023/11/20	0	0.00	3	33.55	33.60	-3	18,544	-0.02%
2023/11/17	1	33.25	2	33.30	33.20	-1	18,469	-0.01%
2023/11/16	2	33.15	0	0.00	33.05	2	18,400	0.01%
2023/11/15	2	32.95	11	33.00	33.15	-9	18,225	-0.05%
2023/11/14	13.1	32.61	1	32.50	32.50	12.1	18,089	0.07%
2023/11/13	1	32.65	0	0.00	32.80	1	18,187	0.01%
2023/11/09	3	32.90	0	0.00	32.90	3	18,388	0.02%
2023/11/08	0	0.00	1	32.90	32.90	-1	18,405	-0.01%
2023/11/07	3.1	32.54	0	0.00	32.55	3.1	18,432	0.02%
2023/11/06	0.2	32.95	2.1	33.05	32.80	-1.9	18,394	-0.01%
2023/11/03	2	32.80	11	32.81	32.90	-9	18,290	-0.05%
2023/11/01	3.4	32.08	0	0.00	32.10	3.4	18,166	0.02%
2023/10/31	3	32.30	24	32.21	32.25	-21	18,158	-0.12%
2023/10/30	18.1	31.88	3	31.85	32.00	15.1	18,028	0.08%
2023/10/27	4	31.81	1.1	31.85	31.85	3	17,917	0.02%
2023/10/26	2.9	31.49	5	31.56	31.45	-2.2	17,975	-0.01%
2023/10/25	14.1	31.69	0	0.00	31.55	14.1	17,848	0.08%
2023/10/24	3	31.50	0	0.00	31.50	3	17,706	0.02%
2023/10/23	4	31.64	5	31.65	31.65	-1	17,530	-0.01%
2023/10/20	21	31.70	0	0.00	31.75	21	17,702	0.12%
2023/10/19	41.8	31.88	5	31.91	31.90	36.8	17,409	0.21%
2023/10/18	24.5	32.49	1	32.70	32.45	23.5	16,813	0.14%
2023/10/17	11.3	33.48	11	33.40	33.45	0.3	15,659	0.00%
2023/10/16	5	33.70	2	33.78	33.60	3	15,645	0.02%
2023/10/13	15.5	33.97	0	0.00	33.80	15.5	15,722	0.10%
2023/10/12	24	33.64	13	33.53	33.70	11	15,681	0.07%
2023/10/11	6	33.00	0	0.00	33.10	6	15,548	0.04%
2023/10/06	6.3	32.80	2	32.85	32.80	4.3	15,540	0.03%
2023/10/05	17.3	32.77	0	0.00	32.75	17.3	15,507	0.11%
2023/10/04	3	32.95	1	32.85	32.90	2	15,539	0.01%
2023/10/03	1	33.15	2	33.25	33.20	-1	15,625	-0.01%
2023/10/02	2.7	33.19	7	33.20	33.10	-4.3	15,776	-0.03%
2023/09/28	7.9	33.13	1	33.25	33.25	6.9	16,020	0.04%
2023/09/27	4.4	32.99	0.1	33.05	33.05	4.3	15,999	0.03%
2023/09/26	12.1	33.02	0	0.00	33.00	12.1	15,938	0.08%
2023/09/25	39.3	33.21	0	0.00	33.10	39.3	15,777	0.25%
2023/09/22	26.9	33.43	0	0.00	33.50	26.9	15,474	0.17%
2023/09/21	40.3	33.93	5	33.80	33.80	35.3	15,253	0.23%
2023/09/20	3.1	34.45	0	0.00	34.35	3.1	15,082	0.02%
2023/09/19	1.3	34.97	2	34.95	34.80	-0.8	14,902	-0.01%
2023/09/18	5.2	35.05	17.2	35.05	35.10	-12	14,938	-0.08%
2023/09/15	1	35.30	3	35.20	35.10	-2	15,030	-0.01%
2023/09/14	5.7	35.40	22.1	35.40	35.50	-16.4	14,962	-0.11%
2023/09/13	8.8	35.07	10.2	35.18	35.30	-1.5	14,972	-0.01%
2023/09/12	21.2	34.36	1	34.65	34.60	20.2	15,254	0.13%
2023/09/11	14.2	34.10	0	0.00	34.20	14.2	15,266	0.09%
2023/09/08	16.2	34.11	30	34.10	34.10	-13.9	15,301	-0.09%
2023/09/07	8.2	34.30	8	34.32	34.35	0.2	15,280	0.00%
2023/09/06	53.8	34.58	14	34.39	34.40	39.8	15,287	0.26%
2023/09/05	13.3	35.01	7	35.15	35.00	6.3	14,939	0.04%
2023/09/04	8.5	35.08	0.2	35.20	35.20	8.3	14,925	0.06%
2023/09/01	34	35.13	19	35.35	35.25	15	14,877	0.10%
2023/08/31	8.8	35.08	40	35.11	34.95	-31.2	14,843	-0.21%
2023/08/30	2.1	35.31	1	35.50	35.30	1.1	14,684	0.01%
2023/08/28	0.1	35.25	0	0.00	35.20	0.1	15,344	0.00%
2023/08/25	5.1	35.20	1	35.10	35.10	4.1	16,124	0.03%
2023/08/24	3.2	35.27	2	35.30	35.30	1.2	16,441	0.01%
2023/08/23	2.1	35.43	10	35.50	35.30	-7.9	16,726	-0.05%
2023/08/22	1	35.35	6.5	35.49	35.40	-5.5	16,947	-0.03%
2023/08/21	12	35.11	2	35.10	35.40	10	17,344	0.06%
2023/08/18	34.4	35.33	15	35.35	35.15	19.4	17,523	0.11%
2023/08/17	17.4	35.66	6	35.61	35.65	11.4	17,458	0.07%
2023/08/16	25.1	36.13	0	0.00	36.05	25.1	17,488	0.14%
2023/08/15	9.2	36.58	4.7	36.68	36.70	4.5	17,473	0.03%
2023/08/14	6.6	36.88	2	36.90	36.85	4.6	17,582	0.03%
2023/08/11	3	37.38	21	37.45	37.40	-18	17,637	-0.10%
2023/08/10	7.5	36.86	0	0.00	36.85	7.5	17,644	0.04%
2023/08/09	5	37.15	0	0.00	37.15	5	17,972	0.03%
2023/08/08	10.3	37.17	0	0.00	37.10	10.3	18,250	0.06%
2023/08/07	0	0.00	4	37.55	37.65	-4	18,384	-0.02%
2023/08/04	1	37.25	7	37.28	37.35	-6	18,438	-0.03%
2023/08/02	13.2	37.20	11	37.20	37.20	2.2	18,846	0.01%
2023/08/01	10	37.42	4.1	37.55	37.55	5.9	19,015	0.03%
2023/07/31	1	37.30	5.8	37.43	37.30	-4.8	19,125	-0.03%
2023/07/28	2	37.28	8	37.21	37.35	-6	19,175	-0.03%
2023/07/27	0.9	37.35	10	37.25	37.35	-9.1	19,620	-0.05%
2023/07/26	0.3	37.40	8	37.30	37.25	-7.8	20,584	-0.04%
2023/07/25	10	37.43	13.5	37.44	37.40	-3.5	20,798	-0.02%
2023/07/24	11.3	36.43	12	36.30	36.50	-0.8	20,874	0.00%
2023/07/21	12.9	36.34	2	36.20	36.10	10.9	21,180	0.05%
2023/07/20	2.2	36.63	7	36.65	36.55	-4.8	21,667	-0.02%
2023/07/19	25.6	36.65	2	36.78	36.60	23.6	22,718	0.10%
2023/07/18	14.2	36.66	1	36.60	37.10	13.2	23,504	0.06%
2023/07/17	18.3	36.75	2.2	36.71	36.75	16.1	23,411	0.07%
2023/07/14	23	36.92	11	37.04	37.00	12	23,348	0.05%
2023/07/13	20.2	36.85	14	36.83	36.80	6.2	23,366	0.03%
2023/07/12	2.1	36.61	1	36.60	36.60	1.1	23,564	0.00%
2023/07/11	2.1	36.63	1	36.85	36.55	1.1	23,517	0.00%
2023/07/10	30.7	37.06	34.3	37.14	36.85	-3.6	23,394	-0.02%
2023/07/07	22.5	37.02	34	37.06	37.30	-11.5	23,264	-0.05%
2023/07/06	47.5	37.37	16	37.39	37.25	31.5	23,393	0.13%
2023/07/05	25.5	38.04	13	37.97	37.80	12.5	23,091	0.05%
2023/07/04	32.4	38.14	2.2	38.16	38.05	30.2	22,913	0.13%
2023/07/03	0.9	38.25	1.5	38.23	38.25	-0.6	22,864	0.00%
2023/06/30	6.1	38.22	1	38.35	38.05	5.1	22,907	0.02%
2023/06/29	9.1	38.09	10	38.10	38.05	-1	22,932	0.00%
2023/06/28	17.1	38.11	16	38.08	38.05	1.1	22,980	0.00%
2023/06/27	16.1	38.53	1	38.45	38.45	15.1	23,114	0.07%
2023/06/26	14	38.74	14	38.80	38.80	0	23,371	0.00%
2023/06/21	3	38.40	2.1	38.53	38.70	0.9	23,378	0.00%
2023/06/20	17.1	38.57	1	38.70	38.55	16.1	23,375	0.07%
2023/06/19	27.4	38.70	100.5	38.75	38.70	-73.1	23,493	-0.31%
2023/06/16	18.8	38.81	9	38.92	38.70	9.7	23,472	0.04%
2023/06/15	4.4	38.33	2	38.25	38.35	2.4	23,007	0.01%
2023/06/14	3	38.25	2	38.15	38.35	1	23,330	0.00%
2023/06/13	4	38.30	2	38.20	38.25	2	23,466	0.01%
2023/06/12	15.1	38.36	14	38.35	38.25	1.1	23,491	0.00%
2023/06/08	8	38.49	14	38.57	38.50	-6	23,676	-0.03%
2023/06/07	2	38.83	0.3	38.85	38.80	1.7	23,851	0.01%
2023/06/06	15.1	38.81	9.3	38.74	38.80	5.8	24,048	0.02%
2023/06/05	7	38.84	29.2	38.86	38.85	-22.2	24,210	-0.09%
2023/06/02	20.4	38.52	37	38.45	38.55	-16.7	24,023	-0.07%
2023/06/01	11.1	37.82	9	37.77	37.75	2.1	23,598	0.01%
2023/05/31	22.3	38.00	1	38.10	37.90	21.3	23,504	0.09%
2023/05/30	11	38.16	7.1	38.11	38.30	3.9	22,887	0.02%
2023/05/29	30	37.89	14	37.97	38.15	16	23,178	0.07%
2023/05/26	5.2	37.72	0.3	38.00	38.00	4.9	23,692	0.02%
2023/05/25	15.3	37.59	2	37.83	38.05	13.3	24,133	0.05%
2023/05/24	17.5	37.62	5	37.67	37.85	12.5	23,953	0.05%
2023/05/23	11.2	37.98	3	38.07	37.90	8.2	23,751	0.03%
2023/05/22	21.1	38.21	15	38.14	38.25	6.1	23,649	0.03%
2023/05/19	9	37.81	3	37.78	37.85	6	23,556	0.03%
2023/05/18	21	37.89	0	0.00	37.85	21	23,437	0.09%
2023/05/17	6.1	38.02	0	0.00	37.90	6.1	23,453	0.03%
2023/05/16	3.1	37.58	4.6	37.61	37.75	-1.5	23,506	-0.01%
2023/05/15	31.7	37.28	0	0.00	37.35	31.7	23,506	0.13%
2023/05/12	14.3	38.18	7	38.19	37.80	7.3	23,276	0.03%
2023/05/11	14.3	38.18	7	38.19	38.20	7.3	23,037	0.03%
2023/05/10	3.2	38.68	19.1	38.68	38.85	-16	22,849	-0.07%
2023/05/09	21.1	38.81	11	38.83	38.65	10.1	22,795	0.04%
2023/05/08	33	39.57	13	39.47	39.60	20	22,479	0.09%
2023/05/05	26	39.38	7	39.39	39.30	19	22,322	0.09%
2023/05/04	11.1	39.50	15	39.48	39.45	-3.9	22,305	-0.02%
2023/05/03	47	39.73	39.2	39.71	39.50	7.8	22,236	0.04%
2023/05/02	17	39.61	57.1	39.73	39.90	-40.1	22,048	-0.18%
2023/04/28	40	38.69	14	38.80	38.70	26	21,538	0.12%
2023/04/27	28.4	38.94	46	38.95	38.65	-17.7	21,481	-0.08%
2023/04/26	33	38.78	58.2	38.77	39.10	-25.2	21,572	-0.12%
2023/04/25	75.9	38.68	20.1	38.51	38.50	55.8	21,693	0.26%
2023/04/24	220.2	39.24	175	39.32	39.55	45.2	21,265	0.21%	大買/大賣/
2023/04/21	38.1	37.83	169.2	38.44	38.30	-131.1	20,241	-0.65%	大賣/鉅額交易
2023/04/20	14	37.22	9	37.24	37.20	5	19,358	0.03%
2023/04/19	32.5	37.22	2	37.28	37.10	30.5	19,409	0.16%
2023/04/18	2	37.58	0	0.00	37.45	2	19,425	0.01%
2023/04/17	13	38.08	19	38.08	37.95	-6	19,656	-0.03%
2023/04/14	15	37.45	23	37.40	37.55	-8	19,373	-0.04%
2023/04/13	12	37.50	0	0.00	37.55	12	19,387	0.06%
2023/04/12	18	37.63	11	37.47	37.45	7	19,333	0.04%
2023/04/11	7	37.36	14	37.39	37.45	-7	19,262	-0.04%
2023/04/10	5	36.40	2	36.40	36.60	3	19,042	0.02%
2023/04/07	1.1	36.37	1	36.35	36.40	0.1	19,060	0.00%
2023/04/06	2	36.40	0	0.00	36.45	2	19,160	0.01%
2023/03/31	13	36.32	11	36.57	36.40	2	19,407	0.01%
2023/03/30	12	36.23	5	36.13	36.20	7	20,415	0.03%
2023/03/29	16.3	36.24	1	36.20	36.35	15.3	21,328	0.07%
2023/03/28	21.2	36.28	0	0.00	36.20	21.2	22,230	0.10%
2023/03/27	17	36.78	14.8	36.86	36.65	2.2	23,097	0.01%
2023/03/24	0.7	37.49	15.2	37.53	37.60	-14.5	23,872	-0.06%
2023/03/23	5	37.32	31	37.35	37.35	-26	23,875	-0.11%
2023/03/22	4.1	37.23	1	37.40	37.20	3.1	23,957	0.01%
2023/03/21	2	37.03	3.2	37.26	37.05	-1.2	24,027	0.00%
2023/03/20	0	36.85	6	36.94	36.90	-6	24,042	-0.02%
2023/03/17	7	36.52	2	36.45	36.40	5	24,199	0.02%
2023/03/16	12.3	36.52	1	36.40	36.35	11.3	23,908	0.05%
2023/03/15	4	37.10	4	37.23	37.10	0	23,942	0.00%
2023/03/14	12.4	36.44	2	36.95	36.75	10.4	24,037	0.04%
2023/03/13	5	36.44	12	36.73	36.75	-7	24,266	-0.03%
2023/03/10	19.5	36.70	23	36.66	36.70	-3.5	24,281	-0.01%
2023/03/09	20.6	37.42	4	37.34	37.20	16.6	24,506	0.07%
2023/03/08	9.6	37.63	0	0.00	37.75	9.6	24,873	0.04%
2023/03/07	3	37.97	0	0.00	37.95	3	24,885	0.01%
2023/03/06	4	37.98	0	0.00	37.95	4	25,216	0.02%
2023/03/03	2.1	37.85	7	37.74	37.75	-4.9	25,487	-0.02%
2023/03/02	6.5	37.70	4	38.05	37.90	2.5	25,669	0.01%
2023/03/01	50.2	38.06	32	37.78	37.80	18.2	25,706	0.07%
2023/02/24	9	39.15	8.4	39.37	39.15	0.6	25,338	0.00%
2023/02/23	37	39.54	24.3	39.33	39.50	12.7	24,816	0.05%
2023/02/22	4	37.98	16.2	38.14	38.05	-12.2	25,159	-0.05%
2023/02/21	1	38.40	4	38.40	38.35	-3	26,058	-0.01%
2023/02/20	9.5	38.08	5.1	38.23	38.25	4.4	26,714	0.02%
2023/02/17	17	37.84	21	37.86	38.00	-4	27,226	-0.01%
2023/02/16	16.1	37.44	3.4	37.56	37.50	12.7	27,958	0.05%
2023/02/15	6	37.56	7	37.60	37.55	-1	28,051	0.00%
2023/02/14	26	37.55	16.9	37.47	37.25	9.1	27,991	0.03%
2023/02/13	5	37.00	13.1	36.87	37.00	-8.1	27,957	-0.03%
2023/02/10	22	36.72	15	36.84	36.85	7	28,096	0.02%
2023/02/09	27	36.65	1	36.75	36.60	26	28,114	0.09%
2023/02/08	141.1	36.60	3	36.70	36.75	138.1	28,188	0.49%	大買/鉅額交易
2023/02/07	15	36.55	3	36.62	36.65	12	28,269	0.04%
2023/02/06	11	36.24	8	36.15	36.15	3	28,252	0.01%
2023/02/03	1.4	36.43	29	36.38	36.45	-27.7	28,142	-0.10%
2023/02/02	2	36.55	7	36.77	36.80	-5	28,165	-0.02%
2023/02/01	5.1	36.51	3	36.60	36.75	2.1	28,193	0.01%
2023/01/31	7.2	36.46	7	36.46	36.25	0.2	28,263	0.00%
2023/01/30	2	36.80	9	36.86	36.95	-7	28,195	-0.02%
2023/01/17	22.4	36.02	13	36.03	36.00	9.4	28,181	0.03%
2023/01/16	3.4	36.60	9	36.54	36.50	-5.6	28,175	-0.02%
2023/01/13	24	35.94	56	36.13	36.15	-32	27,855	-0.11%
2023/01/12	33.7	35.36	102.1	35.31	35.40	-68.4	27,913	-0.25%	大賣/
2023/01/11	6.1	34.66	60	34.67	34.70	-54	28,119	-0.19%
2023/01/10	0	0.00	0.5	34.70	34.60	-0.5	28,426	0.00%
2023/01/09	6	34.53	8	34.51	34.60	-2	28,943	-0.01%
2023/01/06	1	34.15	0	0.00	34.25	1	29,213	0.00%
2023/01/05	11.2	34.25	29	34.54	34.45	-17.8	29,670	-0.06%
2023/01/04	0	0.00	1	33.60	33.50	-1	29,498	0.00%
2023/01/03	10.1	33.60	20	33.40	33.50	-9.9	29,714	-0.03%
2022/12/30	10	33.80	10	33.80	33.65	0	29,735	0.00%
2022/12/29	3.1	33.80	1.6	33.81	33.70	1.5	29,889	0.01%
2022/12/28	4.2	34.12	0	0.00	34.30	4.2	30,140	0.01%
2022/12/27	2.2	34.45	5.1	34.58	34.30	-2.9	30,373	-0.01%
2022/12/26	5	34.25	20	34.27	34.40	-15	30,533	-0.05%
2022/12/23	33.1	34.22	0	0.00	34.05	33.1	31,062	0.11%
2022/12/22	11	34.44	25	34.57	34.45	-14	31,982	-0.04%
2022/12/21	1	33.60	18	33.96	34.05	-17	31,325	-0.05%
2022/12/20	3	33.75	2	33.95	33.70	1	30,705	0.00%
2022/12/19	37.1	34.00	6	34.03	33.85	31.1	30,251	0.10%
2022/12/16	18.2	33.24	10	34.60	34.60	8.2	29,428	0.03%
2022/12/15	1	33.40	2	33.50	33.55	-1	28,860	0.00%
2022/12/14	4.7	33.59	13	33.55	33.50	-8.3	29,170	-0.03%
2022/12/13	14	33.89	11.1	33.69	33.70	2.9	29,231	0.01%
2022/12/12	12	33.82	1	33.70	33.85	11	29,198	0.04%
2022/12/09	5	33.75	7	33.74	33.70	-2	29,684	-0.01%
2022/12/08	2	33.25	5	33.15	33.20	-3	29,675	-0.01%
2022/12/07	2	33.35	14.5	33.14	33.35	-12.5	29,677	-0.04%
2022/12/06	7.1	33.42	0	0.00	33.30	7.1	29,698	0.02%
2022/12/05	8.1	33.61	12.8	33.44	33.70	-4.7	29,562	-0.02%
2022/12/02	7	33.68	12.5	33.71	33.65	-5.5	29,249	-0.02%
2022/12/01	10.2	33.94	77	33.94	34.05	-66.8	29,193	-0.23%
2022/11/30	10	33.30	3	33.45	33.90	7	29,003	0.02%
2022/11/29	5.1	33.35	9	33.38	33.55	-3.9	28,619	-0.01%
2022/11/28	7	33.03	1	33.10	33.00	6	28,640	0.02%
2022/11/25	5	33.35	30	33.52	33.55	-25	28,428	-0.09%
2022/11/24	7.2	32.93	3	32.90	33.20	4.2	28,273	0.01%
2022/11/23	6	32.72	5.4	32.80	32.70	0.6	28,055	0.00%
2022/11/22	7	32.60	13	32.57	32.65	-6	27,954	-0.02%
2022/11/21	16.7	32.92	1	32.80	32.85	15.7	27,730	0.06%
2022/11/18	20.6	33.58	6.1	33.59	33.30	14.5	27,498	0.05%
2022/11/17	59	34.19	49	34.29	34.25	10	26,542	0.04%
2022/11/16	32.1	33.22	11	33.11	32.90	21.1	25,556	0.08%
2022/11/15	80	33.72	8	33.64	33.85	72	24,950	0.29%
2022/11/14	75	33.90	77.9	33.74	34.15	-2.9	24,375	-0.01%
2022/11/11	4.4	32.30	1	32.05	32.15	3.4	23,576	0.01%
2022/11/10	8	31.87	3	31.93	31.70	5	23,483	0.02%
2022/11/09	10.5	31.93	5	31.80	31.90	5.5	23,444	0.02%
2022/11/08	12.7	31.67	26	31.39	31.65	-13.3	23,282	-0.06%
2022/11/07	3	31.00	2	30.85	31.00	1	23,106	0.00%
2022/11/04	4	30.25	5	30.35	30.45	-1	23,191	0.00%
2022/11/03	9.5	30.29	0	0.00	30.30	9.5	23,144	0.04%
2022/11/02	9	30.73	1	30.70	30.75	8	23,105	0.03%
2022/11/01	31.7	30.69	42	30.40	30.65	-10.3	23,119	-0.04%
2022/10/31	43.3	30.44	35	30.55	30.25	8.3	23,108	0.04%
2022/10/28	12.4	30.73	1.1	30.88	30.50	11.4	23,119	0.05%
2022/10/27	1.4	30.88	6	31.03	30.85	-4.6	23,111	-0.02%
2022/10/26	3	30.43	32	30.37	30.30	-29	23,119	-0.13%
2022/10/25	16.5	30.10	20	30.00	29.90	-3.5	23,077	-0.02%
2022/10/24	12.3	30.79	0	0.00	30.60	12.3	22,682	0.05%
2022/10/21	2.8	31.09	1	31.30	31.00	1.8	22,562	0.01%
2022/10/20	19.3	30.80	30	30.95	30.90	-10.7	22,518	-0.05%
2022/10/19	11	31.85	37	31.82	31.60	-26	22,012	-0.12%
2022/10/18	52.2	31.42	4	31.34	31.45	48.2	21,608	0.22%
2022/10/17	42.1	31.78	3	31.59	31.70	39.1	21,593	0.18%
2022/10/14	9.1	32.58	0	0.00	32.40	9.1	21,633	0.04%
2022/10/13	34	32.96	10	32.65	32.65	24	21,544	0.11%
2022/10/12	3.1	33.80	1	33.90	33.75	2.1	21,287	0.01%
2022/10/11	8.6	33.81	10	33.80	33.80	-1.4	21,345	-0.01%
2022/10/07	1	34.20	0	0.00	34.25	1	21,291	0.00%
2022/10/06	10	34.23	1.4	34.44	34.30	8.6	21,266	0.04%
2022/10/05	36.1	34.29	0	0.00	34.15	36.1	21,277	0.17%
2022/10/04	10.1	33.88	1.6	34.00	33.85	8.5	21,025	0.04%
2022/10/03	13.7	33.72	4	33.71	33.65	9.7	20,773	0.05%
2022/09/30	14.1	33.72	1	33.80	33.80	13.1	20,658	0.06%
2022/09/29	32.7	34.13	6.7	34.35	34.15	26	20,144	0.13%
2022/09/28	27.1	35.13	8	35.02	34.90	19.1	19,056	0.10%
2022/09/27	13.6	35.71	1	35.85	35.80	12.6	18,789	0.07%
2022/09/26	36.5	36.11	5.5	36.01	35.85	31	18,599	0.17%
2022/09/23	51.3	37.06	0	0.00	37.00	51.3	18,381	0.28%
2022/09/22	28.5	37.48	0	0.00	37.55	28.5	18,250	0.16%
2022/09/21	8.5	38.16	0	0.00	38.10	8.5	17,880	0.05%
2022/09/20	4.1	38.65	0	0.00	38.55	4.1	17,513	0.02%
2022/09/19	8.2	38.83	2.1	38.92	38.80	6.1	17,397	0.04%
2022/09/16	44.5	38.82	0	0.00	38.60	44.5	17,332	0.26%
2022/09/15	34.1	39.42	1.9	39.53	39.55	32.2	16,939	0.19%
2022/09/14	3.5	39.60	1.2	39.57	39.65	2.3	16,875	0.01%
2022/09/13	9	39.79	3	39.88	39.90	6	16,925	0.04%
2022/09/12	6	39.75	32	39.84	39.80	-26	16,977	-0.15%
2022/09/08	1.1	39.70	0.4	39.74	39.85	0.7	17,321	0.00%
2022/09/07	1	39.70	8.1	39.61	39.70	-7.1	17,462	-0.04%
2022/09/06	5.3	39.67	16	39.72	39.85	-10.7	17,501	-0.06%
2022/09/05	10.7	38.95	19.5	39.00	39.10	-8.8	17,483	-0.05%
2022/09/02	14.5	38.62	7.5	38.49	38.50	7	17,570	0.04%
2022/09/01	4.7	38.92	0	0.00	38.90	4.7	17,325	0.03%
2022/08/31	5.2	39.20	12	39.29	39.30	-6.8	17,158	-0.04%
2022/08/30	3.1	39.25	1	39.30	39.25	2.1	17,048	0.01%
2022/08/29	10.6	39.15	12	39.27	39.35	-1.4	17,169	-0.01%
2022/08/26	7.2	39.55	8.5	39.57	39.65	-1.3	17,183	-0.01%
2022/08/25	1.1	39.31	11.5	39.37	39.55	-10.4	17,263	-0.06%
2022/08/24	7.4	39.16	4	39.15	39.25	3.4	17,398	0.02%
2022/08/23	10.3	39.25	1	39.10	39.35	9.3	17,816	0.05%
2022/08/22	9.1	39.20	3.2	39.38	39.65	6	17,936	0.03%
2022/08/19	2	39.38	2	39.38	39.45	0	18,065	0.00%
2022/08/18	13	39.64	0	0.00	39.80	13	18,153	0.07%
2022/08/17	12	39.22	1	39.65	40.00	11	18,215	0.06%
2022/08/16	2.1	39.16	6	39.27	39.35	-3.9	18,244	-0.02%
2022/08/15	2	39.30	1	39.15	39.30	1	18,314	0.01%
2022/08/12	11.3	39.20	3	39.18	39.30	8.3	18,719	0.04%
2022/08/11	6	38.86	5.5	38.92	39.35	0.5	18,846	0.00%
2022/08/10	2	38.58	0	0.00	38.75	2	18,945	0.01%
2022/08/09	7	38.33	0	0.00	38.75	7	19,108	0.04%
2022/08/08	13.1	38.53	0	0.00	38.70	13.1	19,258	0.07%
2022/08/05	7.4	38.89	0	0.00	38.85	7.4	19,436	0.04%
2022/08/04	8	38.88	0	0.00	38.75	8	19,943	0.04%
2022/08/03	7	39.04	0	0.00	39.10	7	20,186	0.03%
2022/08/02	8	39.01	7	39.15	39.15	1	20,245	0.00%
2022/08/01	9	39.31	1	39.30	39.50	8	20,243	0.04%
2022/07/29	8.1	38.50	0	0.00	38.75	8.1	20,205	0.04%
2022/07/28	6	38.07	2	38.00	38.20	4	20,134	0.02%
2022/07/27	1	37.85	0	0.00	37.85	1	20,075	0.00%
2022/07/26	3	37.80	1	37.95	37.80	2	20,246	0.01%
2022/07/25	5	37.85	10	37.85	37.85	-5	20,320	-0.02%
2022/07/22	26.8	37.74	0	0.00	37.70	26.8	20,389	0.13%
2022/07/21	73.4	37.96	5.1	38.00	38.05	68.3	20,196	0.34%
2022/07/20	40	41.60	1	42.00	41.60	39	19,656	0.20%
2022/07/19	8.1	41.18	5	41.07	41.65	3.1	19,510	0.02%
2022/07/18	13.5	40.26	46	40.17	40.70	-32.5	19,267	-0.17%
2022/07/15	23.3	40.90	6	40.66	40.50	17.3	19,169	0.09%
2022/07/14	5	41.75	50.2	41.65	41.70	-45.2	19,107	-0.24%
2022/07/13	52	41.75	8	41.79	41.80	44	19,230	0.23%
2022/07/12	3	40.88	8	40.99	41.00	-5	19,337	-0.03%
2022/07/11	3	40.92	38	40.91	41.10	-35	19,484	-0.18%
2022/07/08	11	40.65	1	40.55	40.80	10	19,573	0.05%
2022/07/07	16	40.59	12	40.73	40.90	4	19,674	0.02%
2022/07/06	4	40.26	6	40.23	40.00	-2	20,055	-0.01%
2022/07/05	12	40.59	5	40.68	40.75	7	19,967	0.04%
2022/07/04	2	40.20	0	0.00	40.00	2	19,809	0.01%
2022/07/01	5.6	40.36	23	40.41	40.35	-17.4	19,681	-0.09%
2022/06/30	5	39.42	10	39.50	39.50	-5	19,421	-0.03%
2022/06/29	10	39.49	1	39.45	39.55	9	19,227	0.05%
2022/06/28	4	39.70	0	0.00	39.60	4	19,218	0.02%
2022/06/27	7	39.90	0	0.00	39.80	7	19,203	0.04%
2022/06/24	2	39.43	0	0.00	39.50	2	19,070	0.01%
2022/06/23	6	39.22	4	39.05	39.00	2	18,963	0.01%
2022/06/22	1	39.65	0.2	39.70	39.50	0.8	18,809	0.00%
2022/06/21	3	39.28	0	0.00	39.45	3	18,775	0.02%
2022/06/20	14.3	39.07	4	39.33	38.85	10.3	18,695	0.06%
2022/06/17	20.8	39.67	0	0.00	39.60	20.8	18,440	0.11%
2022/06/16	42.1	40.18	1	40.70	40.00	41.1	18,279	0.22%
2022/06/15	21	40.14	0	0.00	40.05	21	18,452	0.11%
2022/06/14	24.1	40.20	2	40.25	40.10	22.1	18,363	0.12%
2022/06/13	17.5	40.82	1	41.00	40.80	16.5	18,122	0.09%
2022/06/10	15	41.41	3	41.45	41.40	12	17,840	0.07%
2022/06/09	6	41.58	0	0.00	41.55	6	17,831	0.03%
2022/06/08	8	41.58	4.4	41.66	41.75	3.6	17,785	0.02%
2022/06/07	4	41.48	98	41.35	41.35	-94	17,736	-0.53%
2022/06/06	2	41.63	2.4	41.50	41.55	-0.4	17,502	0.00%
2022/06/02	13.2	41.79	1	41.70	41.70	12.2	17,511	0.07%
2022/06/01	16.2	42.46	3	42.15	42.10	13.2	17,534	0.07%
2022/05/31	18	42.70	0	0.00	42.60	18	17,391	0.10%
2022/05/30	4	42.91	0	0.00	42.80	4	16,918	0.02%
2022/05/27	9	41.97	9	42.07	42.20	0	16,696	0.00%
2022/05/26	3	42.03	1.1	42.26	41.70	1.9	16,596	0.01%
2022/05/25	1.1	41.54	0	0.00	41.65	1.1	16,538	0.01%
2022/05/24	6	41.19	0	0.00	41.20	6	16,462	0.04%
2022/05/23	6	41.25	0.3	41.40	41.20	5.7	16,294	0.03%
2022/05/20	106	41.18	5	41.55	41.15	101	16,186	0.62%	大買/鉅額交易
2022/05/19	0.2	41.24	0	0.00	41.10	0.2	15,717	0.00%
2022/05/18	10.6	41.38	0	0.00	41.60	10.6	15,532	0.07%
2022/05/17	5	41.55	8	41.43	41.50	-3	15,250	-0.02%
2022/05/16	9.6	41.19	0.7	41.35	41.25	8.9	15,019	0.06%
2022/05/13	4	41.06	19	41.45	41.60	-15	14,715	-0.10%
2022/05/12	51.4	41.45	12	41.20	40.80	39.4	14,482	0.27%
2022/05/11	35.6	42.70	17	42.71	42.65	18.6	13,898	0.13%
2022/05/10	19	43.92	0	44.00	43.85	19	13,469	0.14%
2022/05/09	20.5	44.38	15.6	44.30	44.25	4.8	13,279	0.04%
2022/05/06	18.3	45.14	0	0.00	45.10	18.3	13,113	0.14%
2022/05/05	5	45.59	1	45.65	45.60	4	13,152	0.03%
2022/05/04	3	45.50	5	45.30	45.50	-2	13,127	-0.02%
2022/05/03	16.2	45.49	0	0.00	45.35	16.2	13,228	0.12%
2022/04/29	8.1	45.98	0	0.00	45.90	8.1	12,942	0.06%
2022/04/28	5	45.88	2	46.05	46.10	3	12,785	0.02%
2022/04/27	46.1	45.78	0.2	46.00	45.80	46	12,580	0.37%
2022/04/26	6.1	46.14	0.2	46.35	46.20	5.9	12,312	0.05%
2022/04/25	7.2	46.14	2	46.13	46.10	5.2	12,241	0.04%
2022/04/22	21	46.58	2	46.53	46.55	19	12,099	0.16%
2022/04/21	47.4	46.77	0	0.00	46.80	47.4	12,074	0.39%
2022/04/20	6	46.51	1	46.45	46.60	5	12,063	0.04%
2022/04/19	41	46.32	1.1	46.46	46.35	39.9	11,970	0.33%
2022/04/18	17	46.66	4	46.95	46.50	13	11,843	0.11%
2022/04/15	19.3	47.18	38	47.30	47.10	-18.7	11,628	-0.16%
2022/04/14	70	47.78	3	47.73	47.70	67	11,442	0.59%
2022/04/13	13.4	47.91	6.5	48.00	48.00	6.9	11,348	0.06%
2022/04/12	40.2	48.52	42	47.96	48.00	-1.8	11,175	-0.02%
2022/04/11	0	0.00	3	49.52	49.45	-3	10,764	-0.03%
2022/04/08	16	49.54	5	49.77	49.80	11	10,837	0.10%
2022/04/07	1.1	49.79	9	50.00	49.55	-7.9	10,806	-0.07%
2022/04/06	6	49.82	13.1	49.72	50.20	-7.1	10,709	-0.07%
2022/04/01	0	0.00	2	49.80	49.75	-2	10,657	-0.02%
2022/03/31	0.4	49.83	2	50.05	49.90	-1.6	10,588	-0.02%
2022/03/30	2	49.88	0	0.00	49.85	2	10,436	0.02%
2022/03/29	4	49.73	0.3	49.86	49.80	3.8	10,432	0.04%
2022/03/28	4.1	49.43	1	49.70	49.70	3.1	10,389	0.03%
2022/03/25	3.3	49.62	0	0.00	49.70	3.3	10,342	0.03%
2022/03/24	1.1	49.73	14	49.91	49.95	-12.9	10,385	-0.12%
2022/03/23	1	49.55	2	49.55	49.65	-1	10,460	-0.01%
2022/03/22	1.1	49.61	3	49.62	49.70	-1.9	10,377	-0.02%
2022/03/21	15.1	49.63	16	49.74	49.75	-0.9	10,380	-0.01%
2022/03/18	4	48.54	6.1	48.80	48.95	-2.1	10,135	-0.02%
2022/03/17	1	47.90	5	48.02	48.00	-4	9,745	-0.04%
2022/03/16	5.1	47.69	0	0.00	47.85	5.1	9,630	0.05%
2022/03/15	0	0.00	2	47.85	47.95	-2	9,597	-0.02%
2022/03/14	4	47.48	20	47.57	47.55	-16	9,592	-0.17%
2022/03/11	1	47.45	0	0.00	47.45	1	9,676	0.01%
2022/03/10	0.2	47.50	1	47.40	47.60	-0.8	9,818	-0.01%
2022/03/09	6	47.15	1	47.20	47.25	5	9,901	0.05%
2022/03/08	4	46.99	11.1	47.01	46.95	-7.1	10,051	-0.07%
2022/03/07	6.3	46.97	6	47.02	47.10	0.3	10,059	0.00%
2022/03/04	2.3	47.69	8.1	47.64	47.65	-5.8	10,340	-0.06%
2022/03/03	1.1	47.95	3	47.95	48.05	-1.9	10,465	-0.02%
2022/03/02	0.5	48.00	3	47.77	48.00	-2.5	10,752	-0.02%
2022/03/01	0.3	47.75	5	47.80	47.80	-4.7	10,862	-0.04%
2022/02/25	6	47.05	1	47.35	47.35	5	10,955	0.05%
2022/02/24	8	47.37	1	47.40	47.30	7	10,884	0.06%
2022/02/23	1.1	47.52	0	0.00	47.65	1.1	10,872	0.01%
2022/02/22	1.1	47.17	0	0.00	47.70	1.1	10,974	0.01%
2022/02/21	5	47.60	0	0.00	47.60	5	10,977	0.05%
2022/02/18	3	47.20	2	47.50	47.45	1	11,056	0.01%
2022/02/17	2	47.35	0	0.00	47.45	2	11,143	0.02%
2022/02/16	0	0.00	5	47.10	47.00	-5	11,199	-0.05%
2022/02/15	1	47.00	0	0.00	47.00	1	11,255	0.01%
2022/02/14	4	47.03	1	47.05	47.15	3	11,341	0.03%
2022/02/11	11	47.46	21.2	47.40	47.55	-10.2	11,337	-0.09%
2022/02/10	1.1	47.17	2	47.43	47.55	-0.9	11,361	-0.01%
2022/02/08	1.1	47.11	3	47.13	46.95	-1.9	11,535	-0.02%
2022/02/07	2	46.43	10	46.30	47.10	-8	11,491	-0.07%
2022/01/26	3	46.87	3.1	46.95	46.85	-0.1	11,314	0.00%
2022/01/25	2	46.70	2	46.80	46.80	0	11,349	0.00%
2022/01/24	1	47.10	0	0.00	47.15	1	11,222	0.01%
2022/01/21	9	47.35	2	47.30	47.40	7	11,339	0.06%
2022/01/20	2	47.50	1	47.60	47.50	1	11,291	0.01%
2022/01/19	0	47.70	1.1	47.56	47.60	-1.1	11,341	-0.01%
2022/01/18	1	47.55	0	0.00	47.75	1	11,490	0.01%
2022/01/14	12	47.64	6	47.60	47.60	6	11,605	0.05%
2022/01/13	21.1	47.70	10	47.71	47.95	11.1	11,826	0.09%
2022/01/12	4	47.20	4	47.33	47.50	0	12,070	0.00%
2022/01/11	3	47.17	0	0.00	47.50	3	12,310	0.02%
2022/01/10	4.2	47.14	0	0.00	47.30	4.2	12,274	0.03%
2022/01/07	5.2	47.30	0	0.00	47.45	5.2	12,237	0.04%
2022/01/06	1.2	47.28	3	47.43	47.60	-1.9	12,219	-0.02%
2022/01/05	4	47.14	0	0.00	47.15	4	12,240	0.03%
2022/01/04	5	47.26	0	47.35	47.30	5	12,299	0.04%
2022/01/03	7.1	47.40	1	47.40	47.45	6.1	12,196	0.05%
2021/12/30	2	48.03	1	48.10	48.00	1	12,155	0.01%
2021/12/29	0	0.00	5	48.08	48.15	-5	12,270	-0.04%
2021/12/28	0	48.05	10	48.05	48.15	-10	12,350	-0.08%
2021/12/27	2	47.90	6	48.04	48.10	-4	12,448	-0.03%
2021/12/24	2	47.85	0	0.00	47.90	2	12,692	0.02%
2021/12/23	5	47.59	1	47.70	47.70	4	12,853	0.03%
2021/12/22	0	0.00	7	47.35	47.40	-7	12,914	-0.05%
2021/12/21	2	47.20	0	0.00	47.25	2	13,062	0.02%
2021/12/20	1	47.20	1	47.20	47.40	0	13,199	0.00%
2021/12/16	3	46.90	2	46.98	46.90	1	13,161	0.01%
2021/12/15	1	47.05	0	0.00	46.95	1	13,398	0.01%
2021/12/14	7	47.00	13	47.14	47.00	-6	13,527	-0.04%
2021/12/13	36	47.20	0	0.00	47.10	36	13,762	0.26%
2021/12/10	0	0.00	2.1	47.50	47.30	-2.1	14,011	-0.02%
2021/12/09	5	47.39	1	47.35	47.40	4	14,718	0.03%
2021/12/08	0	0.00	2	47.68	47.70	-2	15,007	-0.01%
2021/12/07	2	47.00	1.1	47.25	47.55	0.9	15,100	0.01%
2021/12/06	1.1	47.09	0	0.00	47.30	1.1	15,059	0.01%
2021/12/03	13	46.52	4.1	46.49	46.40	9	15,012	0.06%
2021/12/02	7	46.39	0	0.00	46.30	7	14,910	0.05%
2021/12/01	0	0.00	1	46.45	46.60	-1	14,885	-0.01%
2021/11/30	5	46.98	3	46.93	46.00	2	14,816	0.01%
2021/11/29	27	46.06	10	46.05	46.50	17	14,386	0.12%
2021/11/26	49.1	46.57	1	46.50	46.50	48.1	14,324	0.34%
2021/11/25	4	47.18	34	47.16	47.15	-30	14,217	-0.21%
2021/11/24	18.1	47.47	14	47.44	47.45	4.1	14,124	0.03%
2021/11/23	7	47.76	3	47.90	47.80	4	13,953	0.03%
2021/11/22	3.1	47.87	0	0.00	47.90	3.1	13,999	0.02%
2021/11/19	15	48.17	4.1	48.12	48.30	10.9	13,936	0.08%
2021/11/18	13	48.26	15	48.32	48.30	-2	13,882	-0.01%
2021/11/17	4	48.33	2	48.35	48.55	2	13,875	0.01%
2021/11/16	13.8	48.41	1	48.45	48.65	12.8	13,977	0.09%
2021/11/15	8	48.56	0	0.00	48.60	8	14,174	0.06%
2021/11/12	9	48.46	1	48.65	48.70	8	14,358	0.06%
2021/11/11	5	48.80	4	48.78	48.80	1	14,578	0.01%
2021/11/10	1	48.45	3	48.57	48.70	-2	14,843	-0.01%
2021/11/09	9	48.58	4	48.59	48.80	5	15,088	0.03%
2021/11/08	1.2	48.80	8.1	48.67	48.95	-6.9	16,197	-0.04%
2021/11/05	8	48.01	10	47.97	48.15	-2	16,989	-0.01%
2021/11/04	6	48.20	0	0.00	48.10	6	17,324	0.03%
2021/11/03	6	48.13	1.2	48.15	48.15	4.8	17,764	0.03%
2021/11/02	7	48.49	13	48.54	48.15	-6	18,197	-0.03%
2021/11/01	4	48.18	0	48.40	48.25	4	18,674	0.02%
2021/10/29	107	48.25	0	0.00	48.25	107	18,923	0.57%	大買/鉅額交易
2021/10/28	19	48.52	4	48.44	48.50	15	19,472	0.08%
2021/10/27	7	48.44	3	48.43	48.35	4	19,594	0.02%
2021/10/26	19	48.62	2	48.80	48.45	17	19,646	0.09%
2021/10/25	39	48.51	1	48.10	48.25	38	19,726	0.19%
2021/10/22	1	49.00	0	0.00	48.80	1	20,089	0.00%
2021/10/21	3	48.43	4	48.60	48.75	-1	20,240	0.00%
2021/10/20	38	48.24	4.1	48.47	48.35	33.9	20,272	0.17%
2021/10/19	35	49.27	2	49.65	49.10	33	20,369	0.16%
2021/10/18	2	49.90	2	50.10	49.80	0	20,223	0.00%
2021/10/15	2	49.90	7	50.05	50.10	-5	20,486	-0.02%
2021/10/14	7	50.01	2	49.95	49.90	5	20,492	0.02%
2021/10/13	6	50.65	8.3	50.45	50.50	-2.3	20,515	-0.01%
2021/10/12	2	49.90	2	50.00	50.20	0	20,491	0.00%
2021/10/08	2	50.25	1	50.30	50.40	1	20,467	0.00%
2021/10/07	1	49.95	6	50.27	50.40	-5	20,717	-0.02%
2021/10/06	3	50.20	4	49.85	49.90	-1	20,940	0.00%
2021/10/05	15	49.96	0	0.00	50.30	15	21,193	0.07%
2021/10/04	56.1	49.94	10	50.27	50.00	46.1	21,654	0.21%
2021/10/01	41	50.12	11	50.23	50.20	30	22,316	0.13%
2021/09/30	0	0.00	6.1	51.00	51.00	-6.1	22,380	-0.03%
2021/09/29	4.1	50.49	8.1	50.74	50.60	-4	22,519	-0.02%
2021/09/28	13.1	50.51	7	51.03	51.00	6.1	22,713	0.03%
2021/09/27	0.7	51.17	0	0.00	51.10	0.7	22,761	0.00%
2021/09/24	0	0.00	1	51.30	51.30	-1	22,881	0.00%
2021/09/23	1	51.30	14	51.09	51.20	-13	22,886	-0.06%
2021/09/22	8	50.03	17	50.47	50.70	-9	22,838	-0.04%
2021/09/17	8	50.89	6	51.15	50.70	2	22,742	0.01%
2021/09/16	2	51.30	19	51.27	51.70	-17	22,693	-0.07%
2021/09/15	6	51.33	8.8	51.11	51.20	-2.8	22,526	-0.01%
2021/09/14	22.4	51.13	82.2	51.33	51.40	-59.8	22,421	-0.27%
2021/09/13	1	49.40	20.1	49.87	50.10	-19.1	21,802	-0.09%
2021/09/10	2	48.75	5.1	48.71	49.00	-3.1	21,700	-0.01%
2021/09/09	5	48.03	1	48.20	48.20	4	21,833	0.02%
2021/09/08	2	48.58	4	48.64	48.55	-2	21,908	-0.01%
2021/09/07	2	48.90	0	0.00	48.75	2	21,992	0.01%
2021/09/06	12	48.60	8	48.87	48.80	4	22,010	0.02%
2021/09/03	2	48.48	7	48.48	48.50	-5	21,935	-0.02%
2021/09/02	0	0.00	3	48.10	47.90	-3	21,889	-0.01%
2021/09/01	5.1	47.89	5	48.11	48.40	0.1	21,952	0.00%
2021/08/31	0.4	48.45	2	48.29	48.45	-1.7	21,850	-0.01%
2021/08/30	2	47.60	0.1	47.50	47.60	1.9	21,749	0.01%
2021/08/27	0.2	47.50	9	47.33	47.45	-8.8	21,802	-0.04%
2021/08/26	9	46.95	2	47.15	46.95	7	22,042	0.03%
2021/08/25	13	46.97	4	47.09	47.20	9	22,198	0.04%
2021/08/24	2	46.58	0	0.00	46.75	2	22,216	0.01%
2021/08/23	5	46.83	1.2	46.80	46.80	3.8	22,436	0.02%
2021/08/20	8	46.08	4	46.21	46.15	4	22,539	0.02%
2021/08/19	19.2	46.32	4	46.56	46.20	15.2	22,907	0.07%
2021/08/18	11	46.89	14	46.90	47.25	-3	22,789	-0.01%
2021/08/17	13.4	47.50	6	47.39	47.30	7.4	22,621	0.03%
2021/08/16	6	47.91	8	47.89	47.95	-2	22,465	-0.01%
2021/08/13	8.4	48.17	21	48.41	48.40	-12.7	22,509	-0.06%
2021/08/12	41.6	46.68	9	47.17	47.60	32.6	22,621	0.14%
2021/08/11	61	51.11	10	51.20	51.10	51	21,868	0.23%
2021/08/10	25.7	51.91	5	52.20	51.90	20.7	21,421	0.10%
2021/08/09	41.2	52.22	15	52.27	52.40	26.2	21,726	0.12%
2021/08/06	16	52.63	1	52.60	52.90	15	21,805	0.07%
2021/08/05	69.2	52.80	125	53.06	52.70	-55.8	22,168	-0.25%	大賣/
2021/08/04	4	54.03	3	54.00	53.80	1	23,135	0.00%
2021/08/03	4	53.65	94	53.67	53.90	-90	23,671	-0.38%
2021/08/02	13.4	52.62	12.4	52.75	52.80	1	23,444	0.00%
2021/07/30	5.1	52.62	7	52.76	52.60	-1.9	23,936	-0.01%
2021/07/29	4	52.48	16	52.65	52.90	-12	24,450	-0.05%
2021/07/28	29	52.47	1	52.20	52.40	28	24,837	0.11%
2021/07/27	6	52.82	5	52.94	53.00	1	25,536	0.00%
2021/07/26	14.3	53.33	14.1	53.28	53.20	0.1	26,205	0.00%
2021/07/23	6	52.53	45	52.57	53.00	-39	26,532	-0.15%
2021/07/22	2	52.00	2	52.10	52.10	0	26,663	0.00%
2021/07/21	2	51.75	15.5	51.97	51.80	-13.5	27,077	-0.05%
2021/07/20	3	51.60	0	0.00	51.70	3	27,984	0.01%
2021/07/19	2	51.70	15	51.73	52.00	-13	29,485	-0.04%
2021/07/16	3	51.43	4	51.40	51.50	-1	32,699	0.00%
2021/07/15	3	51.53	4.3	51.51	51.60	-1.3	34,817	0.00%
2021/07/14	18	51.36	2	51.70	51.50	16	36,177	0.04%
2021/07/13	5	51.86	3	51.80	51.90	2	36,859	0.01%
2021/07/12	9	51.97	1	52.10	52.20	8	37,265	0.02%
2021/07/09	47	51.97	0	0.00	52.00	47	37,473	0.13%
2021/07/08	23.4	52.58	13	52.68	52.80	10.4	37,291	0.03%
2021/07/07	13	51.18	22	51.18	51.30	-9	36,928	-0.02%
2021/07/06	26	50.88	16	51.12	51.20	10	36,823	0.03%
2021/07/05	101.7	50.51	0	0.00	50.60	101.7	36,751	0.28%	大買/鉅額交易
2021/07/02	10	50.55	24	50.65	50.50	-14	36,605	-0.04%
2021/07/01	13.3	50.64	8	50.66	50.60	5.3	36,533	0.01%
2021/06/30	3	51.07	1	51.10	51.00	2	36,744	0.01%
2021/06/29	0	0.00	2	51.10	51.20	-2	36,788	-0.01%
2021/06/28	7	51.00	1	51.00	51.10	6	36,966	0.02%
2021/06/25	2	51.00	2.1	51.11	51.00	-0.1	36,992	0.00%
2021/06/24	1.2	51.02	1.4	51.06	51.10	-0.2	37,241	0.00%
2021/06/23	7.1	50.87	4.1	50.90	51.00	3	37,676	0.01%
2021/06/22	2	50.75	0	0.00	50.90	2	37,792	0.01%
2021/06/21	15	50.64	1	50.70	50.70	14	37,889	0.04%
2021/06/18	12	51.00	2	51.30	51.00	10	38,189	0.03%
2021/06/17	2.3	51.53	0.1	51.60	51.50	2.2	39,486	0.01%
2021/06/16	2	51.70	23	51.83	51.90	-21	39,623	-0.05%
2021/06/15	3	51.20	7.1	51.23	51.30	-4.1	39,581	-0.01%
2021/06/11	0	0.00	0.1	51.40	51.40	-0.1	39,636	0.00%
2021/06/09	8	50.95	91.3	51.10	51.30	-83.3	39,925	-0.21%
2021/06/08	1.1	51.24	2	51.30	51.40	-0.9	40,039	0.00%
2021/06/07	10.2	51.40	5	50.96	51.50	5.2	40,264	0.01%
2021/06/04	0.2	51.96	2	52.10	51.90	-1.8	40,452	0.00%
2021/06/03	1.3	52.02	25.1	52.10	52.30	-23.8	40,659	-0.06%
2021/06/02	7.5	51.61	4	51.93	52.00	3.5	40,510	0.01%
2021/06/01	12.1	51.32	1	51.50	51.50	11.1	40,290	0.03%
2021/05/31	14	50.84	12.2	51.17	51.60	1.8	40,457	0.00%
2021/05/28	4	50.43	1	50.60	50.60	3	40,331	0.01%
2021/05/27	25.2	49.98	4	50.05	50.30	21.2	40,411	0.05%
2021/05/26	6.3	50.92	5	50.96	50.70	1.3	40,254	0.00%
2021/05/25	10.5	51.18	8.5	51.22	51.10	2	40,193	0.00%
2021/05/24	1	51.30	18	51.27	51.30	-17	40,233	-0.04%
2021/05/21	37.2	51.33	8	52.33	51.20	29.2	40,408	0.07%
2021/05/20	12	50.46	22	50.74	50.80	-10	40,310	-0.02%
2021/05/19	3.6	49.98	23	50.43	50.50	-19.4	40,085	-0.05%
2021/05/18	27	49.51	13.3	49.57	50.00	13.7	39,915	0.03%
2021/05/17	38.3	48.05	10	47.82	47.90	28.3	39,776	0.07%
2021/05/14	21	49.75	13.2	49.78	49.60	7.9	39,121	0.02%
2021/05/13	31.9	48.49	88	48.86	49.20	-56.1	38,782	-0.14%
2021/05/12	47.1	49.32	176	50.07	49.60	-128.9	38,261	-0.34%	大賣/鉅額交易
2021/05/11	28.3	52.05	35	52.27	51.60	-6.7	36,972	-0.02%
2021/05/10	34	52.60	27.1	52.83	52.90	6.9	36,241	0.02%
2021/05/07	29	52.06	18	52.81	52.30	11	36,059	0.03%
2021/05/06	19	51.52	22.5	51.89	53.00	-3.5	35,706	-0.01%
2021/05/05	16	50.72	22.4	50.83	50.80	-6.4	35,241	-0.02%
2021/05/04	73.1	50.46	31	49.89	50.20	42.1	35,127	0.12%
2021/05/03	36.1	51.22	24	51.37	51.20	12.1	34,169	0.04%
2021/04/29	36	52.40	14.2	52.34	52.10	21.8	33,664	0.06%
2021/04/28	20.2	52.39	64	52.45	53.20	-43.8	33,224	-0.13%
2021/04/27	39.1	52.64	11	52.83	52.70	28.1	33,106	0.08%
2021/04/26	58.5	53.03	43	53.33	53.10	15.5	32,617	0.05%
2021/04/23	164.4	52.63	32.2	52.74	53.00	132.2	31,717	0.42%	大買/鉅額交易
2021/04/22	175.6	57.09	256	55.64	54.10	-80.4	30,558	-0.26%	大買/大賣/
2021/04/21	101	54.18	142.8	54.74	55.70	-41.8	27,491	-0.15%	大買/大賣/
2021/04/20	70	52.70	165	53.06	52.00	-95	25,459	-0.37%	大賣/
2021/04/19	101	49.95	31.4	50.00	50.40	69.6	24,106	0.29%	大買/
2021/04/16	46	48.06	41.2	48.60	49.00	4.8	23,301	0.02%
2021/04/15	12	48.06	25	47.89	47.90	-13	22,795	-0.06%
2021/04/14	16	46.83	9	47.01	47.00	7	22,494	0.03%
2021/04/13	5	47.30	27.1	47.34	47.20	-22.1	22,362	-0.10%
2021/04/12	53	46.85	2	46.83	46.85	51	22,111	0.23%
2021/04/09	25	46.82	14	46.89	46.70	11	22,041	0.05%
2021/04/08	3	46.75	1	46.85	46.90	2	21,910	0.01%
2021/04/07	2	46.78	12	46.75	46.80	-10	21,820	-0.05%
2021/04/06	33	46.89	22	46.84	46.85	11	21,761	0.05%
2021/04/01	17	46.64	18.3	46.72	46.70	-1.3	21,372	-0.01%
2021/03/31	12	46.71	146	46.66	46.80	-134	21,256	-0.63%	大賣/鉅額交易
2021/03/30	12	46.36	10.1	46.40	46.55	1.9	21,044	0.01%
2021/03/29	16	46.48	42.3	46.37	46.50	-26.3	20,945	-0.13%
2021/03/26	17	46.07	90.3	46.11	46.15	-73.3	20,680	-0.35%
2021/03/25	18	45.45	19.1	45.46	45.55	-1.1	20,287	-0.01%
2021/03/24	17	45.59	9.5	45.62	45.55	7.5	20,110	0.04%
2021/03/23	12.3	45.71	45.1	45.77	45.70	-32.8	19,996	-0.16%
2021/03/22	78.2	45.78	147.2	45.57	45.80	-69.1	19,589	-0.35%	大賣/
2021/03/19	5	42.95	1	42.80	42.70	4	18,122	0.02%
2021/03/18	1.1	43.14	5	43.05	43.10	-3.9	17,888	-0.02%
2021/03/17	2	42.80	3	42.92	42.85	-1	17,899	-0.01%
2021/03/16	0	0.00	4	42.60	42.60	-4	17,904	-0.02%
2021/03/15	138	42.50	4	42.56	42.35	134	17,936	0.75%	大買/鉅額交易
2021/03/12	2	42.65	4	42.60	42.70	-2	17,781	-0.01%
2021/03/11	16	42.88	0.1	43.00	42.85	15.9	17,666	0.09%
2021/03/10	13	42.98	4	43.05	43.00	9	17,600	0.05%
2021/03/09	1	43.05	17	43.03	43.40	-16	17,714	-0.09%
2021/03/08	1.7	42.79	1	42.60	42.65	0.7	17,513	0.00%
2021/03/05	12	42.32	1	42.45	42.50	11	17,433	0.06%
2021/03/04	6	42.33	0	0.00	42.50	6	17,847	0.03%
2021/03/03	0.1	42.55	0	0.00	42.55	0.1	17,835	0.00%
2021/03/02	1	42.40	4	42.44	42.10	-3	17,744	-0.02%
2021/02/26	32	42.40	6	42.31	42.00	26	17,589	0.15%
2021/02/25	3	42.67	5	42.77	42.90	-2	17,255	-0.01%
2021/02/24	1	42.50	1	42.55	42.55	0	17,267	0.00%
2021/02/23	18	42.25	24	42.37	42.45	-6	17,237	-0.03%
2021/02/22	1	41.60	0	0.00	41.80	1	17,008	0.01%
2021/02/19	5.2	41.46	1	41.45	41.60	4.2	16,970	0.02%
2021/02/18	10.4	41.42	0	0.00	41.35	10.4	16,894	0.06%
2021/02/17	18	41.09	0.6	41.30	41.25	17.4	16,801	0.10%
2021/02/05	0	0.00	3	40.85	40.85	-3	16,576	-0.02%
2021/02/04	8	40.49	0	0.00	40.40	8	16,647	0.05%
2021/02/03	11	40.55	0	0.00	40.55	11	17,019	0.06%
2021/02/02	10.2	40.95	0	0.00	40.75	10.2	16,937	0.06%
2021/02/01	2	40.60	2	40.85	40.80	0	16,812	0.00%
2021/01/29	15.1	40.27	0	0.00	40.15	15.1	16,789	0.09%
2021/01/28	7.1	40.32	0	40.45	40.25	7.1	16,597	0.04%
2021/01/27	5	40.42	5.4	40.46	40.35	-0.4	16,362	0.00%
2021/01/26	48	40.37	39	40.30	40.35	9	16,223	0.06%
2021/01/25	7.1	40.86	19	40.96	40.90	-11.9	15,710	-0.08%
2021/01/22	27.3	40.56	0	0.00	40.60	27.3	15,509	0.18%
2021/01/21	4.4	40.93	0	0.00	40.80	4.4	15,191	0.03%
2021/01/20	73.8	40.99	6	41.27	40.95	67.8	15,029	0.45%
2021/01/19	3.5	41.76	0.1	41.80	41.75	3.4	14,598	0.02%
2021/01/18	25.7	41.53	0	0.00	41.60	25.7	14,547	0.18%
2021/01/15	26	42.06	6	42.17	41.95	20	14,248	0.14%
2021/01/14	10.5	42.60	0	0.00	42.55	10.5	13,868	0.08%
2021/01/13	6	42.68	0	0.00	42.70	6	13,709	0.04%
2021/01/12	11	42.83	6	42.79	42.70	5	13,599	0.04%
2021/01/11	17.2	42.85	2	43.00	43.10	15.2	13,516	0.11%
2021/01/08	18	42.88	19	42.90	42.95	-1	13,435	-0.01%
2021/01/07	5	42.87	5	42.87	42.85	0	13,366	0.00%
2021/01/06	17	42.97	4	42.88	42.95	13	13,172	0.10%
2021/01/05	32	43.05	3	43.07	43.10	29	13,036	0.22%
2021/01/04	40	43.10	2	43.20	43.20	38	12,974	0.29%
2020/12/31	0	0.00	13.7	43.38	43.20	-13.7	12,933	-0.11%
2020/12/30	3	43.00	7.1	43.02	43.25	-4.1	12,962	-0.03%
2020/12/29	40	42.95	3	43.20	43.00	37	12,916	0.29%
2020/12/28	4	42.95	0.3	43.00	43.00	3.7	12,907	0.03%
2020/12/25	12	42.74	3	42.85	42.80	9	12,961	0.07%
2020/12/23	15	42.70	0	0.00	42.80	15	13,075	0.11%
2020/12/22	13	42.83	22	43.10	42.95	-9	13,149	-0.07%
2020/12/21	7	43.16	3	43.47	43.50	4	13,438	0.03%
2020/12/18	19	42.82	3	42.85	42.95	16	13,750	0.12%
2020/12/17	4.2	42.76	0	0.00	42.65	4.2	13,865	0.03%
2020/12/16	0	0.00	4	43.15	43.05	-4	13,782	-0.03%
2020/12/15	3	42.60	0	0.00	42.50	3	13,764	0.02%
2020/12/14	2	42.80	11	42.75	42.80	-9	13,726	-0.07%
2020/12/11	17	42.95	2.3	43.12	42.90	14.8	13,816	0.11%
2020/12/10	1	43.25	18.1	43.27	43.25	-17.1	13,749	-0.12%
2020/12/09	14	43.48	8	43.43	43.35	6	13,778	0.04%
2020/12/08	4	43.35	3	43.38	43.60	1	13,772	0.01%
2020/12/07	5	43.45	7.1	43.51	43.55	-2.1	13,759	-0.01%
2020/12/04	32	43.60	2.2	43.70	43.65	29.8	13,838	0.22%
2020/12/03	17	43.87	13	43.84	43.50	4	13,761	0.03%
2020/12/02	1	43.15	0	43.20	43.20	1	13,481	0.01%
2020/12/01	15.3	42.81	0.1	43.10	43.15	15.1	13,676	0.11%
2020/11/30	2	43.50	1	43.50	42.90	1	13,906	0.01%
2020/11/27	5	43.30	7.3	43.27	43.30	-2.3	13,694	-0.02%
2020/11/26	4.6	42.96	10	42.98	42.95	-5.4	13,620	-0.04%
2020/11/25	7	42.76	6	42.76	42.60	1	13,772	0.01%
2020/11/24	2	42.85	0.1	43.00	42.75	1.9	13,849	0.01%
2020/11/23	32	43.02	11	42.91	43.00	21	13,800	0.15%
2020/11/20	6.3	42.60	0	0.00	42.70	6.3	13,790	0.05%
2020/11/19	1.6	42.85	12	42.99	42.90	-10.4	13,775	-0.08%
2020/11/18	31	42.80	11	42.67	42.70	20	13,816	0.14%
2020/11/16	11	42.25	25	42.51	42.35	-14	14,202	-0.10%
2020/11/13	23	42.25	0	0.00	42.25	23	14,467	0.16%
2020/11/12	4	42.44	1	42.40	42.40	3	14,811	0.02%
2020/11/11	20	42.56	47	42.48	42.65	-27	14,831	-0.18%
2020/11/10	3	41.32	20	41.45	41.55	-17	14,766	-0.12%
2020/11/09	1	41.15	1	41.15	41.15	0	14,981	0.00%
2020/11/06	7	40.84	0	0.00	40.85	7	16,178	0.04%
2020/11/05	13.1	41.00	3	41.00	41.05	10.1	16,546	0.06%
2020/11/04	1	40.90	3	40.90	40.90	-2	16,842	-0.01%
2020/11/03	9.8	40.74	1	40.95	40.95	8.8	17,212	0.05%
2020/11/02	0.1	40.60	0	0.00	40.60	0.1	17,662	0.00%
2020/10/29	5.3	40.37	3	40.55	40.35	2.3	18,465	0.01%
2020/10/28	2	40.50	0.2	40.70	40.55	1.8	18,534	0.01%
2020/10/27	1.1	40.72	0	0.00	40.50	1.1	18,592	0.01%
2020/10/26	11	40.65	0	0.00	40.50	11	18,606	0.06%
2020/10/22	1	40.40	1	41.00	41.00	0	18,943	0.00%
2020/10/21	3	40.33	4	40.39	40.30	-1	19,040	-0.01%
2020/10/20	1	40.30	0	0.00	40.35	1	19,061	0.01%
2020/10/19	27	40.64	2	40.65	40.45	25	19,122	0.13%
2020/10/16	14	40.34	1	40.45	40.30	13	19,278	0.07%
2020/10/15	10	40.32	0	0.00	40.30	10	19,671	0.05%
2020/10/14	2	40.58	5	40.65	40.50	-3	19,700	-0.02%
2020/10/13	4.8	40.50	0	0.00	40.50	4.8	19,784	0.02%
2020/10/12	47.8	41.08	1.6	40.89	40.95	46.2	20,214	0.23%
2020/10/08	2	41.00	3	41.28	41.15	-1	20,431	0.00%
2020/10/07	10	41.30	0.2	41.40	41.15	9.9	20,445	0.05%
2020/10/06	3	41.25	0	0.00	41.40	3	20,441	0.01%
2020/10/05	6	41.06	22	41.46	41.00	-16	20,601	-0.08%
2020/09/30	1	41.50	6	41.63	41.40	-5	20,812	-0.02%
2020/09/29	21	41.30	44	41.21	41.20	-23	20,975	-0.11%
2020/09/28	44	40.79	7	40.71	40.95	37	21,043	0.18%
2020/09/25	0	0.00	8	40.43	40.55	-8	21,224	-0.04%
2020/09/24	16	40.16	3.8	40.28	40.05	12.2	21,293	0.06%
2020/09/23	34	41.13	0	0.00	41.00	34	21,057	0.16%
2020/09/22	2	42.00	1.3	42.01	41.80	0.8	20,759	0.00%
2020/09/21	4	42.33	2	42.40	42.25	2	20,638	0.01%
2020/09/17	8	42.77	1	42.55	42.55	7	20,727	0.03%
2020/09/16	1	42.65	1	42.80	42.85	0	20,772	0.00%
2020/09/15	1	42.65	1	42.60	42.70	0	20,736	0.00%
2020/09/11	2	42.23	0	0.00	42.30	2	20,893	0.01%
2020/09/10	6	42.33	2	42.35	42.45	4	20,933	0.02%
2020/09/09	2	42.30	21	42.20	42.55	-19	20,892	-0.09%
2020/09/08	6	42.78	10	42.80	42.70	-4	20,918	-0.02%
2020/09/07	4	42.54	7	42.60	42.70	-3	21,054	-0.01%
2020/09/04	18	42.17	1	42.15	42.20	17	21,101	0.08%
2020/09/03	4	42.56	1	42.85	42.70	3	21,075	0.01%
2020/09/02	11	42.61	0	0.00	42.65	11	20,913	0.05%
2020/09/01	14	42.63	56	42.67	42.75	-42	20,813	-0.20%
2020/08/31	32	43.13	0	0.00	42.90	32	20,717	0.15%
2020/08/28	13	43.45	1	43.85	43.50	12	20,610	0.06%
2020/08/26	3	43.95	20	43.90	44.10	-17	20,707	-0.08%
2020/08/25	3	44.13	0	0.00	44.10	3	20,673	0.01%
2020/08/24	1	44.15	3	44.13	44.05	-2	21,049	-0.01%
2020/08/21	21	43.90	21.1	44.19	44.25	-0.1	21,056	0.00%
2020/08/20	12	43.68	15	43.70	43.50	-3	20,862	-0.01%
2020/08/19	4	44.14	2.2	44.50	44.35	1.8	20,547	0.01%
2020/08/18	7	43.98	36.1	43.99	44.00	-29.1	20,240	-0.14%
2020/08/17	72	43.28	2.1	43.50	43.35	69.9	19,928	0.35%
2020/08/14	44	42.32	86	42.44	42.85	-42	19,825	-0.21%
2020/08/13	35	41.24	4	41.20	41.20	31	19,407	0.16%
2020/08/12	108	41.15	4	41.39	41.00	104	19,247	0.54%	大買/鉅額交易
2020/08/11	19	46.55	4.1	46.62	46.50	14.9	18,034	0.08%
2020/08/10	15	46.66	0	0.00	46.60	15	17,645	0.09%
2020/08/07	4	47.10	2	47.10	47.10	2	17,455	0.01%
2020/08/06	7	47.08	14	47.05	47.15	-7	17,219	-0.04%
2020/08/05	7	46.34	69	46.28	46.45	-62	16,833	-0.37%
2020/08/04	1	45.05	25.3	45.30	45.40	-24.3	16,369	-0.15%
2020/08/03	2	44.85	3	44.95	44.95	-1	16,214	-0.01%
2020/07/31	13	45.07	0	0.00	45.00	13	16,141	0.08%
2020/07/30	7	45.15	2	45.10	45.35	5	16,127	0.03%
2020/07/29	6	45.10	23	44.96	45.05	-17	16,204	-0.10%
2020/07/28	3	44.35	0.2	44.50	44.50	2.8	16,213	0.02%
2020/07/27	8	44.83	2	44.90	44.60	6	16,216	0.04%
2020/07/24	1	45.30	0.1	45.00	45.00	0.9	16,217	0.01%
2020/07/23	1	45.25	6	45.59	45.60	-5	16,183	-0.03%
2020/07/21	20	45.65	14	45.64	45.55	6	16,060	0.04%
2020/07/20	6	45.06	0	0.00	45.10	6	15,811	0.04%
2020/07/17	0	0.00	0.3	44.75	44.80	-0.3	15,774	0.00%
2020/07/16	24	44.74	12	44.48	44.50	12	15,824	0.08%
2020/07/15	33	45.51	3	45.62	45.60	30	15,384	0.20%
2020/07/14	1	45.05	1	45.30	45.30	0	15,181	0.00%
2020/07/13	3	45.25	3	45.13	45.20	0	15,199	0.00%
2020/07/10	10	45.17	6	45.22	44.95	4	15,301	0.03%
2020/07/09	5	45.38	4	45.31	45.30	1	15,268	0.01%
2020/07/08	0	0.00	10.2	45.00	45.15	-10.2	15,002	-0.07%
2020/07/07	9	44.34	7.1	44.50	44.50	1.9	14,733	0.01%
2020/07/06	38.5	44.21	29	44.41	44.40	9.5	14,649	0.06%
2020/07/03	13	43.89	17.4	43.88	43.95	-4.4	14,624	-0.03%
2020/07/02	1	43.60	2	43.50	43.60	-1	14,576	-0.01%
2020/07/01	1	43.10	2	43.08	43.10	-1	14,481	-0.01%
2020/06/30	11	42.80	0.2	42.85	42.75	10.8	14,409	0.07%
2020/06/29	8	42.68	0	0.00	42.65	8	14,485	0.06%
2020/06/24	1	42.75	1	42.80	42.85	0	14,456	0.00%
2020/06/22	2	42.68	10	42.70	42.90	-8	14,506	-0.06%
2020/06/19	12	42.65	0	0.00	42.55	12	14,595	0.08%
2020/06/18	9	42.66	0	0.00	42.70	9	14,575	0.06%
2020/06/17	1	42.65	0.1	42.85	42.85	0.9	14,913	0.01%
2020/06/16	0	0.00	1.4	42.97	42.85	-1.4	15,214	-0.01%
2020/06/15	36.5	42.61	0	0.00	42.50	36.5	15,627	0.23%
2020/06/12	8.5	42.84	3	42.70	42.90	5.5	15,929	0.03%
2020/06/11	17	43.38	0	0.00	43.30	17	16,268	0.10%
2020/06/10	1	43.95	7.1	44.01	44.00	-6.1	16,336	-0.04%
2020/06/09	0.5	43.80	0	0.00	43.90	0.5	16,626	0.00%
2020/06/05	10	43.55	0.2	43.55	43.65	9.8	16,879	0.06%
2020/06/04	10.6	43.41	5.1	43.37	43.40	5.5	17,038	0.03%
2020/06/03	5.6	43.58	5	43.73	43.65	0.6	17,164	0.00%
2020/06/02	1.5	43.27	4	43.25	43.30	-2.5	17,071	-0.01%
2020/06/01	17	43.01	139	43.02	43.10	-122	17,036	-0.72%	大賣/鉅額交易
2020/05/29	2	42.55	5	42.64	42.55	-3	16,970	-0.02%
2020/05/28	25	42.54	0	0.00	42.35	25	16,591	0.15%
2020/05/27	14	42.86	3	43.05	42.85	11	16,655	0.07%
2020/05/26	5	42.97	6	42.98	43.00	-1	16,717	-0.01%
2020/05/25	12	42.48	0	0.00	42.65	12	16,826	0.07%
2020/05/22	20	42.78	0	0.00	42.65	20	16,923	0.12%
2020/05/21	2	43.05	0	0.00	43.00	2	16,923	0.01%
2020/05/20	0.2	43.00	5	43.07	42.90	-4.8	16,891	-0.03%
2020/05/19	2	43.10	17	43.09	43.00	-15	16,886	-0.09%
2020/05/18	1	42.10	3	42.38	42.35	-2	16,725	-0.01%
2020/05/14	8	42.34	1	42.20	42.60	7	16,720	0.04%
2020/05/13	8	42.42	0	0.00	42.90	8	16,615	0.05%
2020/05/11	1	43.25	4	43.27	43.15	-3	16,683	-0.02%
2020/05/08	2	42.98	0	0.00	43.00	2	16,728	0.01%
2020/05/07	2	42.78	1	42.95	42.70	1	16,749	0.01%
2020/05/06	2	42.65	130.4	42.60	42.60	-128.4	16,822	-0.76%	大賣/鉅額交易
2020/05/05	0	0.00	6	42.88	42.85	-6	16,875	-0.04%
2020/05/04	9.1	42.32	0	0.00	42.20	9.1	16,886	0.05%
2020/04/30	10	43.10	7	43.24	43.20	3	16,928	0.02%
2020/04/29	0.5	42.50	7	42.50	42.55	-6.5	16,995	-0.04%
2020/04/28	8	42.03	0	0.00	42.25	8	17,208	0.05%
2020/04/24	2	41.78	0	0.00	42.00	2	18,025	0.01%
2020/04/23	0	0.00	1	42.20	42.15	-1	18,025	-0.01%
2020/04/22	5	41.55	1	41.30	41.60	4	17,994	0.02%
2020/04/21	0.1	41.80	1	42.00	41.80	-0.9	18,175	-0.01%
2020/04/20	0	0.00	5	42.37	42.35	-5	18,223	-0.03%
2020/04/17	2	42.30	3	42.37	42.00	-1	18,450	-0.01%
2020/04/15	1	41.90	0	0.00	41.80	1	18,514	0.01%
2020/04/14	2	41.65	5	41.30	41.65	-3	18,414	-0.02%
2020/04/13	1	40.90	7	41.00	40.80	-6	18,392	-0.03%
2020/04/10	1	40.90	13	40.96	41.00	-12	18,530	-0.06%
2020/04/09	4	40.60	0.1	40.65	40.55	3.9	18,714	0.02%
2020/04/08	5	40.27	6	41.04	41.00	-1	18,786	-0.01%
2020/04/07	4	39.83	1.7	39.97	39.95	2.3	18,599	0.01%
2020/04/06	2	38.50	0	0.00	39.05	2	18,657	0.01%
2020/04/01	2	39.15	0	0.00	39.00	2	18,611	0.01%
2020/03/31	4	39.29	1	39.40	39.50	3	18,495	0.02%
2020/03/30	2	38.78	2	39.00	39.15	0	18,316	0.00%
2020/03/27	1.4	39.32	3	39.17	38.95	-1.6	18,246	-0.01%
2020/03/26	4	38.71	42	38.86	38.60	-38	18,248	-0.21%
2020/03/25	0	0.00	10.6	38.97	38.80	-10.6	18,249	-0.06%
2020/03/24	3	38.07	18	38.36	38.25	-15	18,117	-0.08%
2020/03/23	15	34.96	4	36.38	36.10	11	17,961	0.06%
2020/03/20	4	35.88	31	35.98	36.95	-27	17,655	-0.15%
2020/03/19	37.5	33.92	2	34.50	33.60	35.5	17,337	0.20%
2020/03/18	15	36.59	1	37.05	36.00	14	17,069	0.08%
2020/03/17	32.5	37.86	20	37.93	37.60	12.5	16,688	0.07%
2020/03/16	11	39.35	3	39.95	38.85	8	16,138	0.05%
2020/03/13	8.5	39.12	4	39.38	40.25	4.5	15,911	0.03%
2020/03/12	12	40.88	8	40.84	40.75	4	15,439	0.03%
2020/03/10	2	41.55	11	41.45	41.60	-9	14,955	-0.06%
2020/03/09	23	41.98	5	41.94	41.85	18	14,818	0.12%
2020/03/06	1	42.85	41	42.71	42.85	-40	14,613	-0.27%
2020/03/05	0	0.00	5	43.14	43.30	-5	14,608	-0.03%
2020/03/04	0	0.00	10	42.95	42.85	-10	14,772	-0.07%
2020/03/03	0	0.00	2	42.88	42.65	-2	14,783	-0.01%
2020/03/02	17	42.39	26.4	41.59	42.25	-9.4	14,678	-0.06%
2020/02/27	3	42.17	8	42.23	42.25	-5	14,824	-0.03%
2020/02/26	6	42.28	0	0.00	42.20	6	14,772	0.04%
2020/02/25	4	42.71	0	0.00	42.70	4	14,628	0.03%
2020/02/24	5	42.87	6	43.13	43.00	-1	14,574	-0.01%
2020/02/21	1	43.15	1	43.25	43.25	0	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	4	43.39	43.40	-4	15,251	-0.03%
2020/02/18	0	0.00	4	43.05	43.05	-4	15,442	-0.03%
2020/02/17	1.5	42.87	7	42.96	43.00	-5.5	15,522	-0.04%
2020/02/13	2.3	42.91	2	43.25	43.15	0.3	15,652	0.00%
2020/02/12	2	42.80	4	42.95	42.80	-2	15,560	-0.01%
2020/02/11	5	42.75	0	0.00	42.60	5	15,533	0.03%
2020/02/10	1	42.00	4	42.45	42.40	-3	15,477	-0.02%
2020/02/07	0.1	42.50	77.8	42.59	42.50	-77.7	15,428	-0.50%
2020/02/06	1	43.05	4	43.00	43.00	-3	15,478	-0.02%
2020/02/05	0	0.00	3	42.40	42.35	-3	15,557	-0.02%
2020/02/04	17	42.50	10	42.54	42.40	7	15,460	0.05%
2020/02/03	8	40.96	1	40.35	41.55	7	15,348	0.05%
2020/01/31	17	42.33	13	42.25	42.05	4	15,299	0.03%
2020/01/30	34.5	42.42	7	42.70	41.85	27.5	15,164	0.18%
2020/01/20	1	44.95	7	44.95	44.95	-6	14,282	-0.04%
2020/01/17	0	0.00	7	44.89	44.90	-7	14,487	-0.05%
2020/01/16	3	44.90	19	44.71	44.75	-16	14,575	-0.11%
2020/01/15	1	44.60	2	44.55	44.55	-1	14,636	-0.01%
2020/01/14	0	0.00	34.4	44.46	44.55	-34.4	14,537	-0.24%
2020/01/13	2	44.15	15	44.01	44.25	-13	14,595	-0.09%
2020/01/10	5	43.43	3	43.50	43.50	2	15,006	0.01%
2020/01/09	3	43.43	2	43.45	43.45	1	15,008	0.01%
2020/01/08	5	43.33	3	43.30	43.40	2	14,943	0.01%
2020/01/07	12	43.54	5	43.40	43.60	7	14,877	0.05%
2020/01/06	10.1	43.47	5	43.42	43.45	5.1	14,973	0.03%
2020/01/03	3	44.07	2	44.00	43.95	1	14,911	0.01%
2020/01/02	3.5	44.07	3.4	44.09	44.10	0.2	14,838	0.00%
2019/12/31	20	43.68	5	43.70	43.70	15	14,647	0.10%
2019/12/30	11	43.61	4.1	43.79	43.65	6.9	14,673	0.05%
2019/12/27	0	0.00	2	43.18	43.25	-2	14,540	-0.01%
2019/12/25	2	43.08	0	0.00	43.10	2	14,801	0.01%
2019/12/24	4	43.25	2	43.15	43.15	2	14,907	0.01%
2019/12/23	1.8	43.08	8.1	43.16	43.25	-6.3	14,952	-0.04%
2019/12/20	3.1	42.85	2	42.98	42.95	1.1	14,978	0.01%
2019/12/19	10.1	42.90	1.1	42.90	43.00	9	14,997	0.06%
2019/12/18	3.2	42.94	5.1	42.99	43.00	-2	15,064	-0.01%
2019/12/17	1.6	42.74	11.5	42.87	42.95	-9.9	15,039	-0.07%
2019/12/16	1.5	42.80	2.8	42.78	42.80	-1.3	14,936	-0.01%
2019/12/13	0	0.00	31	42.58	42.55	-31	14,945	-0.21%
2019/12/12	1	42.30	17	42.33	42.30	-16	14,920	-0.11%
2019/12/11	0	0.00	1	42.15	42.15	-1	14,985	-0.01%
2019/12/10	0.3	42.00	0	0.00	42.10	0.3	15,068	0.00%
2019/12/09	5	42.00	1	42.00	42.05	4	15,165	0.03%
2019/12/05	0	0.00	4	41.75	41.65	-4	15,354	-0.03%
2019/12/04	1	41.40	0	0.00	41.75	1	15,645	0.01%
2019/12/03	0	0.00	10	41.66	41.85	-10	15,733	-0.06%
2019/12/02	4.1	41.35	0	0.00	41.35	4.1	15,733	0.03%
2019/11/29	12	41.54	1	41.55	41.40	11	15,719	0.07%
2019/11/28	0	0.00	2	42.10	42.00	-2	15,662	-0.01%
2019/11/27	4	41.80	0.5	41.90	41.95	3.5	15,837	0.02%
2019/11/26	3	42.00	35	42.08	41.80	-32	15,863	-0.20%
2019/11/25	4	41.98	1.1	42.00	41.95	2.9	15,528	0.02%
2019/11/22	12.2	42.08	12	42.10	42.10	0.2	15,556	0.00%
2019/11/21	6.4	42.25	1.1	42.26	42.35	5.3	15,639	0.03%
2019/11/20	5	42.59	17	42.39	42.65	-12	15,535	-0.08%
2019/11/19	7.1	41.66	2	42.00	42.10	5.1	15,188	0.03%
2019/11/18	11.5	42.03	8	42.08	42.10	3.5	15,006	0.02%
2019/11/15	1	41.40	90.6	41.59	41.70	-89.6	14,790	-0.61%
2019/11/14	10	41.05	6	41.10	41.15	4	14,612	0.03%
2019/11/13	3	40.95	20	41.25	41.00	-17	14,577	-0.12%
2019/11/12	4	40.56	4	40.65	40.65	0	14,491	0.00%
2019/11/11	32	40.62	5	40.60	40.35	27	14,806	0.18%
2019/11/08	2.7	40.90	2.3	40.92	40.90	0.4	15,386	0.00%
2019/11/07	3	40.77	2	40.83	40.95	1	15,890	0.01%
2019/11/06	4	40.83	1	40.80	40.80	3	16,088	0.02%
2019/11/05	14.9	40.85	0.1	40.90	40.90	14.8	16,203	0.09%
2019/11/04	2	40.80	1	40.75	40.95	1	16,285	0.01%
2019/11/01	5	40.50	6	40.47	40.55	-1	16,295	-0.01%
2019/10/31	12	40.44	8	40.49	40.45	4	16,600	0.02%
2019/10/30	10	40.35	4	40.45	40.35	6	16,869	0.04%
2019/10/29	30	40.49	2.7	40.66	40.65	27.3	16,765	0.16%
2019/10/28	4	40.80	3	40.75	40.75	1	16,612	0.01%
2019/10/25	13.2	40.82	0	0.00	40.85	13.2	16,652	0.08%
2019/10/24	4	40.90	0	0.00	41.00	4	16,478	0.02%
2019/10/23	14	41.02	7.6	40.90	40.95	6.4	16,533	0.04%
2019/10/22	5	41.22	1	41.30	41.40	4	16,532	0.02%
2019/10/21	3	41.40	15	41.50	41.50	-12	16,453	-0.07%
2019/10/18	0.1	40.80	104	40.85	40.95	-103.9	16,356	-0.64%	大賣/鉅額交易
2019/10/16	1.1	39.95	6	39.96	40.00	-4.9	15,811	-0.03%
2019/10/15	2	39.85	3	39.97	40.00	-1	15,916	-0.01%
2019/10/14	3	39.95	4	39.99	39.95	-1	16,255	-0.01%
2019/10/09	11.3	39.70	0	0.00	39.50	11.3	16,418	0.07%
2019/10/08	3.7	39.68	89	39.75	39.75	-85.3	16,714	-0.51%
2019/10/07	3	39.17	2	39.15	39.30	1	17,140	0.01%
2019/10/04	18	38.90	1	38.90	38.90	17	17,320	0.10%
2019/10/03	9.3	38.91	7	38.86	39.00	2.3	17,304	0.01%
2019/10/02	33	39.46	3	39.28	39.25	30	17,315	0.17%
2019/10/01	1.5	39.68	2.2	39.82	39.65	-0.7	17,356	0.00%
2019/09/27	3	39.60	1	39.65	39.65	2	17,381	0.01%
2019/09/26	1.5	39.83	15	39.95	39.90	-13.5	17,415	-0.08%
2019/09/25	25.8	39.65	4	39.65	39.60	21.8	17,535	0.12%
2019/09/24	13.2	39.77	0	0.00	39.80	13.2	17,583	0.07%
2019/09/23	11	39.88	0.1	40.00	39.75	10.9	17,507	0.06%
2019/09/20	2	39.70	9	39.93	40.20	-7	17,563	-0.04%
2019/09/19	10	39.83	3	39.93	39.80	7	17,483	0.04%
2019/09/18	7	39.83	17	39.97	39.80	-10	17,574	-0.06%
2019/09/17	40.1	39.50	0	0.00	39.50	40.1	17,619	0.23%
2019/09/16	1	40.00	5	40.15	40.10	-4	17,629	-0.02%
2019/09/12	23	40.08	2	40.15	40.05	21	17,599	0.12%
2019/09/11	3.3	39.92	0	0.00	40.00	3.3	17,752	0.02%
2019/09/10	11	39.90	0	0.00	39.95	11	17,949	0.06%
2019/09/09	13	39.92	1	40.15	40.00	12	18,140	0.07%
2019/09/06	2	39.90	4	39.83	39.85	-2	18,038	-0.01%
2019/09/05	0	0.00	3.4	38.92	39.00	-3.4	17,798	-0.02%
2019/09/04	1	38.30	10	38.47	38.45	-9	17,818	-0.05%
2019/09/03	78	38.33	0	0.00	38.35	78	17,972	0.43%
2019/09/02	43	38.15	0	0.00	38.25	43	18,146	0.24%
2019/08/30	5	38.08	2	38.20	38.45	3	18,113	0.02%
2019/08/28	1	37.50	4	37.65	37.70	-3	18,261	-0.02%
2019/08/27	1	37.55	0	0.00	37.65	1	18,435	0.01%
2019/08/26	6	37.56	0	0.00	37.70	6	18,481	0.03%
2019/08/23	2	37.90	0	0.00	38.20	2	18,473	0.01%
2019/08/22	6.1	37.89	1	38.00	37.85	5.1	18,541	0.03%
2019/08/21	4	38.01	2	38.03	37.95	2	18,734	0.01%
2019/08/20	0	0.00	3	38.20	38.15	-3	18,731	-0.02%
2019/08/19	10	38.12	7	38.16	38.10	3	18,777	0.02%
2019/08/16	4.2	37.94	0	0.00	37.95	4.2	18,796	0.02%
2019/08/15	8.1	37.97	2	37.90	38.00	6.1	18,773	0.03%
2019/08/14	4.1	37.94	10	38.02	38.30	-5.9	18,819	-0.03%
2019/08/13	34	37.35	0	0.00	37.25	34	18,656	0.18%
2019/08/12	23	43.96	24	43.97	43.95	-1	18,080	-0.01%
2019/08/08	11	44.02	5	44.09	43.90	6	17,741	0.03%
2019/08/07	1.1	43.65	0	0.00	43.35	1.1	17,601	0.01%
2019/08/06	15.3	43.16	4	43.36	43.30	11.3	17,750	0.06%
2019/08/05	4	43.48	4	43.45	43.55	0	17,728	0.00%
2019/08/02	14	43.73	24	43.56	43.55	-10	17,716	-0.06%
2019/08/01	84	44.18	0	0.00	44.05	84	17,596	0.48%
2019/07/31	26	44.79	1	44.85	44.70	25	17,513	0.14%
2019/07/30	24	44.75	14	44.85	44.80	10	17,651	0.06%
2019/07/29	0	0.00	2	44.90	44.85	-2	17,948	-0.01%
2019/07/26	7.2	44.31	4	44.41	44.65	3.2	18,163	0.02%
2019/07/25	13.1	44.50	49	44.57	44.30	-35.9	18,228	-0.20%
2019/07/24	5	44.90	1.3	45.00	44.80	3.7	18,091	0.02%
2019/07/23	2	44.80	7	45.00	45.05	-5	18,053	-0.03%
2019/07/22	2	44.93	3	45.08	44.90	-1	18,025	-0.01%
2019/07/19	13	44.66	0	0.00	44.80	13	17,949	0.07%
2019/07/18	9.8	44.68	1	44.55	44.60	8.8	17,921	0.05%
2019/07/17	13	44.54	0	0.00	44.70	13	18,132	0.07%
2019/07/16	8.2	44.14	8	44.46	44.75	0.2	18,306	0.00%
2019/07/15	6	44.00	1	44.00	44.05	5	18,126	0.03%
2019/07/12	17	44.40	0	0.00	44.35	17	18,091	0.09%
2019/07/11	37	45.06	24	44.95	44.80	13	18,028	0.07%
2019/07/10	21.5	45.85	0.2	45.95	45.85	21.3	17,637	0.12%
2019/07/09	11	46.00	3	46.00	46.00	8	17,645	0.05%
2019/07/08	1.3	46.16	0	0.00	46.20	1.3	17,825	0.01%
2019/07/05	2	46.00	2	46.43	46.15	0	17,949	0.00%
2019/07/04	8.2	45.86	3	45.73	45.90	5.2	18,032	0.03%
2019/07/03	14	46.31	21	46.10	46.25	-7	18,223	-0.04%
2019/07/02	4	46.40	3	46.50	46.35	1	18,452	0.01%
2019/07/01	10.3	45.91	13	46.11	46.15	-2.7	18,483	-0.01%
2019/06/28	4	45.74	9	45.92	46.05	-5	18,562	-0.03%
2019/06/27	11	45.64	80	45.68	45.95	-69	18,801	-0.37%
2019/06/26	6.2	45.50	57.1	45.60	45.55	-50.9	18,891	-0.27%
2019/06/25	13	45.40	2	45.45	45.60	11	19,323	0.06%
2019/06/24	107	45.41	5	45.54	45.60	102	19,560	0.52%	大買/鉅額交易
2019/06/21	4	45.16	3	45.20	45.15	1	19,765	0.01%
2019/06/20	0	0.00	9	45.24	45.40	-9	20,696	-0.04%
2019/06/19	115	45.11	104	45.44	45.30	11	20,682	0.05%	大買/大賣/
2019/06/18	104	45.24	12	45.08	45.20	92	20,639	0.45%	大買/
2019/06/17	18	44.51	24	44.60	44.70	-6	20,457	-0.03%
2019/06/14	1	43.90	0	0.00	43.95	1	20,318	0.00%
2019/06/13	8	43.75	0	0.00	43.85	8	20,846	0.04%
2019/06/12	60	43.70	1	43.65	43.75	59	20,917	0.28%
2019/06/11	67	43.79	11	43.85	44.00	56	20,838	0.27%
2019/06/10	5	43.76	27	43.70	43.85	-22	20,740	-0.11%
2019/06/06	6	42.93	0	0.00	43.15	6	20,602	0.03%
2019/06/05	15	43.07	0	0.00	43.00	15	20,525	0.07%
2019/06/04	8	43.49	14	43.72	43.10	-6	20,408	-0.03%
2019/06/03	13	43.30	9	43.29	43.40	4	20,223	0.02%
2019/05/31	1	42.60	12	42.85	42.90	-11	20,045	-0.05%
2019/05/30	1	42.55	0	0.00	42.80	1	19,910	0.01%
2019/05/29	1	42.30	0	0.00	42.50	1	19,853	0.01%
2019/05/28	15	42.41	2	42.40	42.30	13	19,894	0.07%
2019/05/27	10	42.52	4	42.66	42.40	6	19,814	0.03%
2019/05/24	0	0.00	12	42.60	42.35	-12	19,902	-0.06%
2019/05/23	3	42.35	1	42.70	42.35	2	19,954	0.01%
2019/05/22	4	42.50	0	42.80	42.70	4	20,360	0.02%
2019/05/21	25	42.53	8	42.74	42.85	17	20,460	0.08%
2019/05/20	0	0.00	2	42.35	42.35	-2	20,442	-0.01%
2019/05/17	2	42.25	2	42.25	42.25	0	20,401	0.00%
2019/05/16	5	42.06	2	42.30	42.00	3	20,412	0.01%
2019/05/15	21	41.84	3	41.80	41.75	18	20,302	0.09%
2019/05/14	17	41.57	27	41.41	41.55	-10	20,272	-0.05%
2019/05/13	25	42.18	1	42.00	42.00	24	19,984	0.12%
2019/05/10	11	42.54	27	42.75	42.50	-16	19,903	-0.08%
2019/05/09	4	42.53	15	42.70	42.50	-11	19,795	-0.06%
2019/05/08	1	43.10	25	42.98	43.00	-24	19,622	-0.12%
2019/05/07	1	42.90	33	42.75	42.90	-32	19,430	-0.16%
2019/05/06	32	42.28	3	42.40	42.30	29	19,257	0.15%
2019/05/03	16	42.61	13	42.75	42.85	3	18,942	0.02%
2019/05/02	8	42.23	4	42.28	42.20	4	18,615	0.02%
2019/04/30	3	42.03	5	42.20	42.00	-2	18,472	-0.01%
2019/04/29	1	42.00	19	41.99	42.10	-18	18,476	-0.10%
2019/04/25	9	41.53	6	41.53	41.80	3	18,375	0.02%
2019/04/24	5	41.53	0	0.00	41.55	5	18,358	0.03%
2019/04/23	11	40.74	16	41.29	41.60	-5	18,316	-0.03%
2019/04/22	20	41.17	10	41.22	41.00	10	18,243	0.05%
2019/04/19	7	41.51	0	0.00	41.70	7	17,929	0.04%
2019/04/18	26	41.65	2	41.70	41.60	24	17,806	0.13%
2019/04/17	37	42.00	6	41.96	41.95	31	17,616	0.18%
2019/04/16	3	42.33	3	42.37	42.30	0	17,377	0.00%
2019/04/15	1	42.40	13	42.28	42.50	-12	17,356	-0.07%
2019/04/12	6	42.04	3	42.20	42.00	3	17,209	0.02%
2019/04/11	13	42.02	7	42.00	42.05	6	17,030	0.04%
2019/04/10	32.1	41.84	0	0.00	42.00	32.1	16,791	0.19%
2019/04/09	35.2	42.03	0	0.00	42.15	35.2	16,545	0.21%
2019/04/08	12	42.08	6	42.10	42.30	6	16,200	0.04%
2019/04/03	16	41.58	0	0.00	41.70	16	15,817	0.10%
2019/04/02	36	41.45	4	41.46	41.40	32	15,641	0.20%
2019/04/01	28	41.39	20	41.60	41.35	8	15,380	0.05%
2019/03/29	5	41.28	8	41.20	41.25	-3	14,937	-0.02%
2019/03/28	26	41.04	24	41.41	41.00	2	14,770	0.01%
2019/03/27	52	40.61	5	40.77	40.55	47	14,397	0.33%
2019/03/26	21	40.45	6.3	40.28	40.45	14.7	14,149	0.10%
2019/03/25	95	40.37	37	40.09	40.50	58	13,906	0.42%
2019/03/22	2	38.73	7	39.09	38.70	-5	12,921	-0.04%
2019/03/21	0	0.00	9	38.57	38.85	-9	12,975	-0.07%
2019/03/20	5	38.05	2	38.05	38.05	3	12,847	0.02%
2019/03/19	0	0.00	1	38.10	38.10	-1	12,820	-0.01%
2019/03/18	30	37.85	0	0.00	37.80	30	12,718	0.24%
2019/03/15	1	38.75	1	38.75	38.65	0	12,123	0.00%
2019/03/14	6	38.50	11	38.55	38.60	-5	12,005	-0.04%
2019/03/13	7	38.46	2	38.55	38.50	5	12,137	0.04%
2019/03/12	2	37.95	15.3	38.37	38.40	-13.3	12,190	-0.11%
2019/03/11	10	37.96	0	0.00	37.85	10	12,358	0.08%
2019/03/08	5	37.97	4	38.00	38.00	1	12,634	0.01%
2019/03/07	19	38.11	6	38.09	38.00	13	12,816	0.10%
2019/03/06	3	38.00	4	38.23	38.25	-1	12,966	-0.01%
2019/03/05	7	38.01	1	38.00	38.00	6	13,299	0.05%
2019/03/04	1	38.05	1	38.20	38.20	0	14,411	0.00%
2019/02/27	7	38.27	5	38.34	38.40	2	14,337	0.01%
2019/02/26	7	38.29	4	38.20	38.20	3	14,246	0.02%
2019/02/25	34	38.48	24	38.41	38.45	10	14,362	0.07%
2019/02/22	28	38.88	3	38.70	38.70	25	14,472	0.17%
2019/02/21	23	38.89	12	38.85	39.30	11	14,492	0.08%
2019/02/20	4	37.68	26	37.87	37.85	-22	14,013	-0.16%
2019/02/19	1	37.55	1	37.45	37.55	0	13,849	0.00%
2019/02/18	5	37.09	3	36.90	36.90	2	13,696	0.01%
2019/02/15	17	37.13	18	37.49	37.45	-1	13,766	-0.01%
2019/02/14	16	37.54	13	37.94	37.50	3	13,833	0.02%
2019/02/13	4	37.66	12	37.86	37.65	-8	13,710	-0.06%
2019/02/12	4	37.64	11	37.43	37.70	-7	13,617	-0.05%
2019/02/11	5	37.49	3	37.75	37.65	2	13,612	0.01%
2019/01/30	6	37.03	4	37.40	37.35	2	13,468	0.01%
2019/01/29	9	36.90	3	37.03	37.10	6	13,530	0.04%
2019/01/28	0	0.00	3	36.87	37.00	-3	13,669	-0.02%
2019/01/25	2	36.60	2	36.60	36.60	0	13,691	0.00%
2019/01/24	1	36.30	2	36.35	36.40	-1	13,820	-0.01%
2019/01/23	0	0.00	3	36.45	36.45	-3	13,992	-0.02%
2019/01/22	1	36.25	0	0.00	36.25	1	14,159	0.01%
2019/01/21	1	35.90	24	36.23	36.25	-23	14,309	-0.16%
2019/01/18	0	0.00	15	35.95	36.00	-15	14,490	-0.10%
2019/01/17	6	35.41	1	35.45	35.45	5	14,775	0.03%
2019/01/14	26	35.51	3	35.58	35.60	23	15,440	0.15%
2019/01/11	2	36.40	5	36.49	36.40	-3	15,449	-0.02%
2019/01/10	10	36.75	10	36.61	36.55	0	15,388	0.00%
2019/01/09	0	0.00	32	36.23	36.35	-32	15,371	-0.21%
2019/01/08	10	35.65	0	0.00	35.55	10	15,314	0.07%
2019/01/07	0	0.00	13.1	36.08	36.00	-13.1	15,385	-0.08%
2019/01/04	1	35.45	1	35.40	35.45	0	15,411	0.00%
2019/01/03	2	35.55	0	0.00	35.15	2	15,897	0.01%
2019/01/02	1	35.85	1	35.75	35.50	0	15,978	0.00%
2018/12/28	4	35.50	3	35.53	35.60	1	16,040	0.01%
2018/12/27	4	35.64	4	35.63	35.40	0	16,117	0.00%
2018/12/26	3	35.70	4	35.49	35.40	-1	16,203	-0.01%
2018/12/24	0	0.00	5	35.95	35.80	-5	16,416	-0.03%
2018/12/21	5	35.35	1	35.50	35.40	4	16,971	0.02%
2018/12/20	1	35.80	3	35.80	35.40	-2	16,974	-0.01%
2018/12/19	0	0.00	2	35.85	36.00	-2	16,914	-0.01%
2018/12/18	0	0.00	1	35.60	35.65	-1	16,943	-0.01%
2018/12/17	0	0.00	4	36.11	36.00	-4	17,319	-0.02%
2018/12/14	3	35.33	12	35.56	35.75	-9	17,273	-0.05%
2018/12/13	5	35.00	3.3	35.50	35.50	1.7	17,362	0.01%
2018/12/12	4	34.93	2	34.93	34.95	2	17,290	0.01%
2018/12/11	8	35.06	0	0.00	34.80	8	17,234	0.05%
2018/12/10	1	34.80	1	34.80	34.75	0	17,308	0.00%
2018/12/07	0	0.00	10	35.30	35.05	-10	17,487	-0.06%
2018/12/06	13	34.71	0	0.00	34.65	13	17,576	0.07%
2018/12/05	1	35.05	8	34.60	34.85	-7	17,823	-0.04%
2018/12/04	3	35.22	8.8	35.60	35.05	-5.8	18,345	-0.03%
2018/12/03	2	35.05	53	35.65	35.85	-51	18,146	-0.28%
2018/11/30	3	34.47	1	34.50	34.50	2	17,903	0.01%
2018/11/29	10	34.35	2	34.10	34.05	8	17,779	0.04%
2018/11/28	14	33.82	20	34.03	34.05	-6	17,765	-0.03%
2018/11/27	37	33.25	0	0.00	33.50	37	17,583	0.21%
2018/11/26	3	35.18	2	35.35	35.35	1	16,748	0.01%
2018/11/23	2	34.80	2	34.70	34.70	0	17,213	0.00%
2018/11/22	36	35.06	1	34.85	34.85	35	17,290	0.20%
2018/11/21	61	35.66	0	0.00	35.70	61	17,165	0.36%
2018/11/20	0	0.00	15	36.83	36.65	-15	17,025	-0.09%
2018/11/16	0.2	36.45	15.5	36.45	36.45	-15.3	17,140	-0.09%
2018/11/15	1	36.10	4	36.20	36.15	-3	17,325	-0.02%
2018/11/14	1	36.15	1	36.15	36.35	0	17,409	0.00%
2018/11/13	12	35.12	23	36.13	36.40	-11	17,458	-0.06%
2018/11/12	0	0.00	3	35.53	35.60	-3	17,488	-0.02%
2018/11/09	4	34.86	0	0.00	34.90	4	17,688	0.02%
2018/11/08	10	35.60	0	0.00	35.50	10	18,029	0.06%
2018/11/07	5	35.60	2	35.70	35.50	3	18,509	0.02%
2018/11/06	2	35.20	0	0.00	35.10	2	19,646	0.01%
2018/11/05	12	35.52	2	35.70	35.35	10	19,895	0.05%
2018/11/02	19	36.31	5	36.33	36.45	14	20,127	0.07%
2018/11/01	1	34.70	1	35.65	35.65	0	20,426	0.00%
2018/10/31	9	34.52	3	35.07	34.70	6	20,564	0.03%
2018/10/30	0	0.00	7	34.42	34.10	-7	20,695	-0.03%
2018/10/29	7	33.57	6	33.81	33.90	1	20,980	0.00%
2018/10/26	5	33.41	2	33.75	33.50	3	21,504	0.01%
2018/10/25	8	33.22	8	33.36	34.00	0	22,325	0.00%
2018/10/24	23.7	34.20	5	34.13	34.15	18.7	23,157	0.08%
2018/10/23	30	36.35	3	35.72	36.00	27	22,836	0.12%
2018/10/22	2	37.38	6	37.76	37.55	-4	23,078	-0.02%
2018/10/19	9	37.35	2	37.25	37.25	7	24,086	0.03%
2018/10/18	6	37.97	0	0.00	38.00	6	24,280	0.02%
2018/10/17	1	38.30	2	38.43	38.25	-1	25,131	0.00%
2018/10/16	5	38.10	4	38.05	38.20	1	25,323	0.00%
2018/10/15	5	38.53	1	38.50	38.50	4	25,455	0.02%
2018/10/12	0	0.00	20	38.29	39.00	-20	25,600	-0.08%
2018/10/11	24	37.55	11	37.17	37.60	13	25,654	0.05%
2018/10/09	0	0.00	12	40.15	40.05	-12	25,282	-0.05%
2018/10/05	2	39.70	15	39.98	39.70	-13	25,579	-0.05%
2018/10/04	27	39.70	10	39.65	39.80	17	25,683	0.07%
2018/10/03	7	40.60	61	40.51	40.20	-54	25,833	-0.21%
2018/10/02	29	40.32	5	40.30	40.30	24	26,052	0.09%
2018/10/01	1	41.30	2	41.40	41.05	-1	26,235	0.00%
2018/09/28	60	41.35	22	41.33	41.10	38	26,430	0.14%
2018/09/27	2	39.83	4	40.11	40.25	-2	26,273	-0.01%
2018/09/26	14	40.35	0	0.00	39.90	14	26,482	0.05%
2018/09/25	13	40.53	0	0.00	40.20	13	26,920	0.05%
2018/09/21	0	0.00	12	40.61	40.40	-12	27,049	-0.04%
2018/09/20	9	40.03	3	40.27	40.10	6	26,888	0.02%
2018/09/19	3	40.30	3	40.18	40.15	0	26,972	0.00%
2018/09/17	2	39.00	2	39.30	39.30	0	27,184	0.00%
2018/09/14	5	39.30	1	39.70	39.65	4	27,256	0.01%
2018/09/13	6	39.05	19	39.25	39.10	-13	27,301	-0.05%
2018/09/12	1	38.00	6	38.33	38.55	-5	27,171	-0.02%
2018/09/11	32	37.66	21	37.63	38.00	11	27,244	0.04%
2018/09/10	41	38.22	2	37.98	37.95	39	27,027	0.14%
2018/09/07	1	41.30	0	0.00	41.30	1	26,616	0.00%
2018/09/04	0	0.00	2.4	42.02	42.10	-2.4	26,593	-0.01%
2018/09/03	6	41.29	1	41.35	41.35	5	26,409	0.02%
2018/08/31	11	41.56	2	41.60	42.35	9	26,343	0.03%
2018/08/30	38	41.92	13	42.97	42.00	25	26,050	0.10%
2018/08/29	0	0.00	0.1	43.20	43.40	-0.1	25,625	0.00%
2018/08/28	1	43.10	3	43.32	43.30	-2	25,698	-0.01%
2018/08/27	32	43.14	21	43.19	43.30	11	25,815	0.04%
2018/08/24	10	42.80	13.2	42.60	42.80	-3.2	25,756	-0.01%
2018/08/22	2	43.00	4	42.88	42.95	-2	26,075	-0.01%
2018/08/21	3	42.63	2	42.15	42.90	1	26,120	0.00%
2018/08/20	10	41.95	10	42.05	42.00	0	26,216	0.00%
2018/08/16	1	41.85	0	0.00	42.00	1	26,134	0.00%
2018/08/15	41	42.39	50	43.23	42.35	-9	26,225	-0.03%
2018/08/14	32	43.27	31	42.71	43.30	1	25,975	0.00%
2018/08/13	3	42.73	44	42.18	42.15	-41	25,677	-0.16%
2018/08/10	1	41.40	15	41.29	41.50	-14	24,798	-0.06%
2018/08/09	1	40.10	7	40.66	40.50	-6	24,741	-0.02%
2018/08/08	1	40.50	1	40.80	40.60	0	25,207	0.00%
2018/08/07	5	40.20	0	0.00	40.15	5	25,092	0.02%
2018/08/06	2	40.53	0	0.00	40.35	2	25,024	0.01%
2018/08/03	0	0.00	1	41.10	40.45	-1	24,795	0.00%
2018/08/02	14	40.85	2	40.70	40.60	12	24,490	0.05%
2018/08/01	25	40.29	41	40.84	41.05	-16	23,866	-0.07%
2018/07/31	29	39.42	0	0.00	39.35	29	22,946	0.13%
2018/07/30	0	0.00	10	41.15	40.70	-10	22,017	-0.05%
2018/07/27	1	40.50	110	40.80	40.30	-109	21,668	-0.50%	大賣/鉅額交易
2018/07/26	10	40.85	4	40.91	40.50	6	21,333	0.03%
2018/07/25	106	45.09	0	0.00	45.10	106	20,460	0.52%	大買/鉅額交易
2018/07/24	27	43.64	33.2	45.12	45.50	-6.2	20,173	-0.03%
2018/07/23	0	0.00	10	42.70	42.65	-10	19,368	-0.05%
2018/07/20	11	42.37	25	42.67	42.30	-14	19,251	-0.07%
2018/07/19	15	42.82	0	0.00	42.75	15	19,164	0.08%
2018/07/18	6	42.58	0	0.00	42.25	6	19,412	0.03%
2018/07/16	5	42.55	0	0.00	42.50	5	19,102	0.03%
2018/07/13	2	43.63	5	43.37	43.50	-3	19,058	-0.02%
2018/07/12	2	42.63	0	0.00	42.70	2	18,723	0.01%
2018/07/11	1	42.00	0	0.00	42.15	1	18,533	0.01%
2018/07/10	2	42.73	1	42.90	43.25	1	18,222	0.01%
2018/07/09	1	41.85	3	42.77	42.75	-2	17,897	-0.01%
2018/07/06	1	41.80	0	0.00	41.60	1	17,544	0.01%
2018/07/05	0	0.00	13	42.32	42.05	-13	17,264	-0.08%
2018/07/04	10	41.80	5	41.95	42.00	5	17,216	0.03%
2018/07/03	10	42.05	13	42.53	42.75	-3	16,918	-0.02%
2018/07/02	3	41.72	0	0.00	41.85	3	16,442	0.02%
2018/06/28	3	42.52	3	42.35	42.40	0	15,725	0.00%
2018/06/27	5	43.33	0	0.00	43.00	5	15,500	0.03%
2018/06/26	6	43.86	0	0.00	43.70	6	15,155	0.04%
2018/06/22	0	0.00	2	45.00	44.60	-2	14,764	-0.01%
2018/06/21	1	44.20	0	0.00	44.75	1	14,558	0.01%
2018/06/20	9	43.88	11	44.69	44.75	-2	14,521	-0.01%
2018/06/19	7	43.95	0	0.00	43.85	7	14,290	0.05%
2018/06/13	10	45.00	18	45.51	45.45	-8	13,540	-0.06%
2018/06/08	2	45.15	3	44.73	45.00	-1	13,315	-0.01%
2018/06/06	0	0.00	5	44.55	44.80	-5	13,226	-0.04%
2018/06/05	2	45.00	0	0.00	45.20	2	13,105	0.02%
2018/06/04	6	44.43	9	44.89	45.65	-3	12,867	-0.02%
2018/06/01	3	43.55	8	43.92	43.75	-5	12,533	-0.04%
2018/05/31	6	43.53	1	44.25	43.60	5	12,403	0.04%
2018/05/30	0	0.00	15.7	43.95	43.75	-15.7	12,061	-0.13%
2018/05/29	17	43.18	0	0.00	43.40	17	11,777	0.14%
2018/05/28	3	43.93	0	0.00	43.95	3	11,560	0.03%
2018/05/25	21	44.06	1	45.10	43.90	20	11,405	0.18%
2018/05/23	13	44.22	3	44.90	44.10	10	10,986	0.09%
2018/05/22	3	45.60	0	0.00	45.60	3	10,678	0.03%
2018/05/21	1	45.90	3	46.25	46.00	-2	10,604	-0.02%
2018/05/18	14	45.69	2	45.43	45.55	12	10,386	0.12%
2018/05/17	10	46.30	2	46.00	45.65	8	10,246	0.08%
2018/05/16	1	46.40	26	46.30	45.90	-25	9,922	-0.25%
2018/05/15	22	43.58	4	43.43	43.50	18	9,122	0.20%
2018/05/14	0.4	43.00	19	42.97	43.15	-18.6	9,082	-0.20%
2018/05/11	0.4	41.15	1	41.35	41.25	-0.6	8,797	-0.01%
2018/05/10	0	0.00	79	41.13	41.10	-79	8,681	-0.91%
2018/05/08	5	40.65	2	40.93	40.80	3	8,411	0.04%
2018/05/07	0	0.00	5	41.10	40.40	-5	8,247	-0.06%
2018/05/03	0	0.00	4	40.50	39.40	-4	8,040	-0.05%
2018/05/02	5	41.30	8.5	40.90	40.85	-3.5	7,860	-0.04%
2018/04/30	1	40.70	1	40.75	40.85	0	7,745	0.00%
2018/04/27	0	0.00	3	40.25	40.30	-3	7,743	-0.04%
2018/04/26	3	40.42	0	0.00	40.50	3	7,705	0.04%
2018/04/24	4	40.74	41	40.76	40.85	-37	7,530	-0.49%
2018/04/23	0	0.00	1	39.00	38.90	-1	7,116	-0.01%
2018/04/20	0	0.00	3	39.02	38.75	-3	7,184	-0.04%
2018/04/19	2	38.25	8	38.87	39.00	-6	7,137	-0.08%
2018/04/18	0	0.00	1	38.10	38.20	-1	7,203	-0.01%
2018/04/17	1	37.85	0	0.00	38.00	1	7,686	0.01%
2018/04/13	1	37.95	1	38.20	38.20	0	8,016	0.00%
2018/04/12	3	38.60	0	0.00	38.10	3	8,316	0.04%
2018/04/11	0	0.00	2	38.43	38.45	-2	8,816	-0.02%
2018/04/10	0.3	38.00	16	38.18	38.20	-15.7	8,908	-0.18%
2018/04/09	0	0.00	3	37.30	37.35	-3	8,975	-0.03%
2018/04/03	1	36.30	1	36.90	36.95	0	9,075	0.00%
2018/03/30	4	36.53	5	36.70	36.60	-1	9,384	-0.01%
2018/03/29	5	36.40	0	0.00	36.55	5	9,612	0.05%
2018/03/28	0	0.00	1	37.00	37.00	-1	9,764	-0.01%
2018/03/27	0	0.00	4	37.10	37.15	-4	10,137	-0.04%
2018/03/26	3	36.40	0	0.00	36.60	3	10,164	0.03%
2018/03/23	0	0.00	3	36.83	37.00	-3	10,302	-0.03%
2018/03/21	0	0.00	2.6	37.35	37.35	-2.6	10,321	-0.03%
2018/03/19	0	0.00	16.2	37.25	37.55	-16.2	10,391	-0.16%
2018/03/16	0	0.00	1	37.10	37.60	-1	10,402	-0.01%
2018/03/15	0	0.00	1	37.60	37.60	-1	10,284	-0.01%
2018/03/14	0	0.00	1	37.65	37.50	-1	10,242	-0.01%
2018/03/13	0	0.00	9	37.39	37.50	-9	10,211	-0.09%
2018/03/12	3	37.18	11	37.01	37.20	-8	10,295	-0.08%
2018/03/08	2	36.45	0	0.00	36.40	2	10,654	0.02%
2018/03/07	0	0.00	10	36.50	36.40	-10	10,705	-0.09%
2018/03/06	5	36.50	0	0.00	36.50	5	10,762	0.05%
2018/03/01	0	0.00	3	37.10	37.00	-3	11,286	-0.03%
2018/02/22	3	36.55	0	0.00	36.50	3	11,272	0.03%
2018/02/09	17	35.42	15	35.97	35.60	2	11,191	0.02%
2018/02/08	10	36.80	6	36.80	36.75	4	11,101	0.04%
2018/02/07	0	0.00	24	36.30	36.40	-24	11,348	-0.21%
2018/02/06	32	35.31	0	0.00	35.50	32	11,176	0.29%
2018/02/01	0	0.00	36	37.90	37.90	-36	10,779	-0.33%
2018/01/29	0	0.00	1	37.85	37.95	-1	10,715	-0.01%
2018/01/26	0	0.00	1	38.05	38.20	-1	10,632	-0.01%
2018/01/23	0	0.00	12	37.03	37.30	-12	10,370	-0.12%
2018/01/18	1	37.80	2	37.80	37.85	-1	10,032	-0.01%
2018/01/17	0	0.00	7	38.36	38.50	-7	9,868	-0.07%
2018/01/15	0	0.00	1	37.85	37.85	-1	9,652	-0.01%
2018/01/12	10	37.59	0	0.00	37.60	10	9,583	0.10%
2018/01/11	1	37.50	2	37.60	37.50	-1	9,356	-0.01%
2018/01/10	0	0.00	2	38.45	38.45	-2	8,870	-0.02%
2018/01/09	1	38.00	55	38.12	38.30	-54	8,715	-0.62%
2018/01/08	0	0.00	5	38.07	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	37.20	37.20	-3	7,623	-0.04%
2018/01/03	0	0.00	8.1	36.90	37.35	-8.1	7,533	-0.11%