台泥 (1101)-凱基-三多券商分點個股進出

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
33.20
漲跌
▼0.30
漲幅
-0.90%
成交量
9,945張
產業
上市水泥類股
2673人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－凱基-三多券商分點個股進出

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

凱基-三多券商分點個股進出
凱基-三多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
2024/11/21	23	33.32	0	0.00	33.20	23	11,730	0.20%
2024/11/20	58.8	33.44	5.1	33.45	33.50	53.7	11,702	0.46%
2024/11/19	0	0.00	1	33.55	33.50	-1	11,607	-0.01%
2024/11/18	0	0.00	4.8	33.50	33.25	-4.8	11,508	-0.04%
2024/11/15	0	0.00	5.5	33.14	33.15	-5.5	11,361	-0.05%
2024/11/14	24	32.56	0	0.00	32.35	24	11,129	0.22%
2024/11/12	7.3	32.42	0	0.00	32.45	7.3	12,041	0.06%
2024/11/11	0.1	32.10	0.1	31.95	32.25	0	11,873	0.00%
2024/11/06	2	32.30	0	0.00	32.05	2	12,369	0.02%
2024/11/04	0	0.00	1	32.50	32.45	-1	12,826	-0.01%
2024/11/01	2	32.15	0	0.00	32.10	2	13,337	0.01%
2024/10/30	3	32.05	0	0.00	31.95	3	13,447	0.02%
2024/10/29	1	31.80	0	0.00	32.10	1	13,575	0.01%
2024/10/24	1	32.00	0	0.00	32.00	1	13,883	0.01%
2024/10/23	0	0.00	1	32.15	32.20	-1	14,174	-0.01%
2024/10/22	0.1	32.20	0	0.00	32.15	0.1	14,384	0.00%
2024/10/21	1	32.30	0	0.00	32.30	1	14,602	0.01%
2024/10/16	2	32.35	0	0.00	32.15	2	15,372	0.01%
2024/10/15	2	32.50	0	0.00	32.50	2	15,375	0.01%
2024/10/14	0	0.00	1	32.50	32.55	-1	15,463	-0.01%
2024/10/11	1	32.45	2.3	32.60	32.50	-1.3	15,732	-0.01%
2024/10/08	0	0.00	9	33.29	33.05	-9	15,935	-0.06%
2024/10/04	1	33.60	5.1	33.74	33.80	-4.1	16,129	-0.03%
2024/10/01	2	33.58	0.8	33.75	33.70	1.2	16,113	0.01%
2024/09/30	0	0.00	5	33.99	33.80	-5	16,135	-0.03%
2024/09/27	0	0.00	5.8	33.11	33.30	-5.8	15,693	-0.04%
2024/09/26	1	32.55	0	0.00	32.60	1	15,583	0.01%
2024/09/25	1	32.60	0	0.00	32.75	1	15,737	0.01%
2024/09/20	0.1	32.20	0	0.00	32.30	0.1	16,232	0.00%
2024/09/19	1	32.05	0	0.00	32.20	1	16,356	0.01%
2024/09/18	0.4	32.20	0	0.00	32.10	0.4	16,498	0.00%
2024/09/16	0	0.00	5	32.27	32.20	-5	16,964	-0.03%
2024/09/13	0.3	31.85	0	0.00	31.80	0.3	17,004	0.00%
2024/09/11	0	0.00	5	31.40	31.30	-5	17,159	-0.03%
2024/09/10	0	0.00	21	31.55	31.45	-21	17,248	-0.12%
2024/09/09	1	31.50	0	0.00	31.55	1	17,458	0.01%
2024/09/05	1.5	31.70	0.3	31.90	31.55	1.2	17,789	0.01%
2024/09/04	1.1	31.80	95	31.55	31.75	-94	17,823	-0.53%
2024/09/03	2.1	32.65	3	32.50	32.15	-0.9	17,552	-0.01%
2024/08/30	6	32.94	0	0.00	32.95	6	17,444	0.03%
2024/08/27	4	32.98	0	0.00	33.05	4	17,656	0.02%
2024/08/26	0	0.00	1.2	33.15	33.15	-1.2	17,873	-0.01%
2024/08/23	2	32.95	0	0.00	32.95	2	18,214	0.01%
2024/08/22	0	0.00	0	32.90	33.05	0	18,324	0.00%
2024/08/21	0	0.00	5	32.78	32.80	-5	18,453	-0.03%
2024/08/20	21.1	32.76	0	0.00	32.80	21.1	18,562	0.11%
2024/08/19	21	32.78	6.3	32.78	32.70	14.7	18,809	0.08%
2024/08/16	0	33.20	14	32.99	32.85	-14	19,420	-0.07%
2024/08/15	11.7	32.97	383	32.87	32.90	-371.3	19,474	-1.91%	大賣/鉅額交易
2024/08/14	30.1	33.47	3	33.25	33.60	27.1	19,114	0.14%
2024/08/13	0	0.00	1	34.50	34.60	-1	18,640	-0.01%
2024/08/12	1	34.35	9	34.48	34.45	-8	18,777	-0.04%
2024/08/09	0	0.00	3.1	34.46	34.50	-3.1	18,908	-0.02%
2024/08/08	1	34.10	4	34.10	34.00	-3	18,971	-0.02%
2024/08/07	2	33.75	83	33.78	33.80	-81	19,111	-0.42%
2024/08/06	0	0.00	30	33.54	33.80	-30	19,273	-0.16%
2024/08/05	3	32.90	8	33.34	33.10	-5	19,081	-0.03%
2024/08/02	5	34.25	2	34.25	34.30	3	18,640	0.02%
2024/08/01	0	0.00	1	34.60	34.60	-1	18,651	-0.01%
2024/07/31	16	34.61	2.1	34.72	34.65	13.9	19,006	0.07%
2024/07/30	21	34.68	0.3	34.75	34.65	20.7	19,146	0.11%
2024/07/29	3	34.95	0	0.00	34.90	3	19,188	0.02%
2024/07/26	1	35.15	1	34.75	34.90	0	19,146	0.00%
2024/07/23	0	0.00	31	34.95	34.95	-31	19,040	-0.16%
2024/07/22	0.1	34.25	3	34.27	34.35	-2.9	18,944	-0.02%
2024/07/19	8	34.74	3	34.37	34.60	5	18,891	0.03%
2024/07/18	5	35.00	3.8	34.96	34.80	1.2	18,816	0.01%
2024/07/17	1	34.35	2	34.53	34.50	-1	18,575	-0.01%
2024/07/16	0	0.00	4	34.05	34.15	-4	18,617	-0.02%
2024/07/15	0	0.00	105.3	34.10	34.10	-105.3	18,906	-0.56%	大賣/鉅額交易
2024/07/12	0	0.00	1	34.45	34.25	-1	19,001	-0.01%
2024/07/11	3	33.85	0	0.00	34.05	3	18,966	0.02%
2024/07/09	2	34.25	66	34.09	34.00	-64	19,560	-0.33%
2024/07/08	7	34.45	2	34.55	34.60	5	19,534	0.03%
2024/07/05	4	34.44	1.2	34.37	34.45	2.8	19,401	0.01%
2024/07/04	30	34.00	0	0.00	34.15	30	19,513	0.15%
2024/07/03	53	33.86	0	0.00	34.00	53	19,444	0.27%
2024/07/02	26.1	33.70	5	33.70	33.70	21.1	19,419	0.11%
2024/07/01	40	33.62	0	0.00	33.55	40	19,630	0.20%
2024/06/28	3	34.50	3	34.45	34.20	0	19,424	0.00%
2024/06/27	10.5	33.96	1	34.20	34.25	9.5	19,120	0.05%
2024/06/26	40	34.15	107	34.36	34.40	-67	19,040	-0.35%	大賣/
2024/06/25	0	0.00	1.1	34.38	34.50	-1.1	19,006	-0.01%
2024/06/24	2	34.33	1	34.25	34.25	1	18,893	0.01%
2024/06/21	60	34.65	1	34.55	34.65	59	18,790	0.31%
2024/06/20	0.1	34.05	1	34.15	34.15	-0.9	18,385	0.00%
2024/06/19	1	33.90	2	33.95	34.05	-1	18,482	-0.01%
2024/06/18	22.1	33.75	1	33.80	33.90	21.1	18,549	0.11%
2024/06/17	15.1	33.83	0	0.00	34.00	15.1	18,871	0.08%
2024/06/14	0.1	33.90	0.8	33.85	34.00	-0.7	19,045	0.00%
2024/06/13	50.1	33.45	0	0.00	33.45	50.1	18,976	0.26%
2024/06/12	4	33.40	0	0.00	33.00	4	19,030	0.02%
2024/06/11	16	32.95	0	0.00	32.85	16	18,937	0.08%
2024/06/07	1	32.95	0.4	33.20	33.05	0.6	18,986	0.00%
2024/06/06	10	32.75	10	32.70	32.70	0	18,999	0.00%
2024/06/05	22.8	32.76	0	0.00	32.70	22.8	19,137	0.12%
2024/06/04	82	32.70	10	32.95	32.70	72	19,258	0.37%
2024/06/03	105	33.00	0	0.00	33.00	105	19,241	0.55%	大買/鉅額交易
2024/05/31	1	32.95	0	0.00	33.00	1	19,359	0.01%
2024/05/30	0.6	33.00	0	0.00	32.85	0.6	19,198	0.00%
2024/05/29	32	33.25	30	33.20	33.20	2	19,084	0.01%
2024/05/28	0	0.00	1	33.90	33.95	-1	18,880	-0.01%
2024/05/27	1	33.80	5.2	33.80	33.80	-4.2	19,149	-0.02%
2024/05/24	3	34.05	1	34.00	34.05	2	19,164	0.01%
2024/05/23	66	34.04	8	34.01	34.00	58	19,106	0.30%
2024/05/22	176.2	34.27	3	34.28	34.35	173.2	18,882	0.92%	大買/鉅額交易
2024/05/21	3.1	33.25	0	0.00	33.35	3.1	18,203	0.02%
2024/05/20	11	33.77	0.8	33.95	33.85	10.2	18,043	0.06%
2024/05/17	1	33.70	0	0.00	33.90	1	17,916	0.01%
2024/05/16	22	33.51	0	0.00	33.60	22	17,836	0.12%
2024/05/15	20	33.40	0	0.00	33.30	20	17,783	0.11%
2024/05/14	2	33.35	0	0.00	33.35	2	17,869	0.01%
2024/05/13	1.5	33.70	10.1	33.53	33.70	-8.6	17,684	-0.05%
2024/05/10	0	0.00	1	33.20	33.30	-1	17,314	-0.01%
2024/05/09	1	32.80	0	0.00	32.65	1	17,094	0.01%
2024/05/08	1.1	33.10	0	0.00	33.10	1.1	17,111	0.01%
2024/05/07	8.1	32.96	0.2	32.95	33.20	7.9	17,141	0.05%
2024/05/06	9	32.95	4	33.03	33.00	5	16,992	0.03%
2024/05/03	0	32.55	1	32.50	32.40	-1	16,551	-0.01%
2024/05/02	0	0.00	3.3	32.25	32.30	-3.3	16,359	-0.02%
2024/04/30	0	0.00	1	32.30	32.05	-1	16,171	-0.01%
2024/04/29	0	0.00	2	32.25	32.35	-2	16,038	-0.01%
2024/04/26	7.1	31.88	0	0.00	31.80	7.1	15,880	0.04%
2024/04/25	51.9	31.95	0	0.00	32.00	51.9	15,849	0.33%
2024/04/23	1	32.40	0	0.00	32.35	1	16,021	0.01%
2024/04/19	0	0.00	30	32.00	32.00	-30	15,756	-0.19%
2024/04/18	33	32.78	4	32.40	32.70	29	15,379	0.19%
2024/04/17	0	0.00	1	32.70	32.65	-1	15,172	-0.01%
2024/04/16	4	32.80	0	0.00	32.45	4	15,008	0.03%
2024/04/15	3	32.72	0.3	32.65	32.35	2.7	14,402	0.02%
2024/04/12	7	31.95	11	31.95	32.20	-4	14,063	-0.03%
2024/04/11	2	32.45	1	32.40	32.40	1	13,848	0.01%
2024/04/10	0	0.00	3.8	32.77	32.70	-3.8	13,783	-0.03%
2024/04/09	0	0.00	6	32.33	32.45	-6	13,609	-0.04%
2024/04/08	0	0.00	2.2	32.30	32.30	-2.2	13,545	-0.02%
2024/04/03	3	32.30	6	32.45	32.00	-3	13,436	-0.02%
2024/04/02	0	0.00	3	31.95	31.95	-3	13,046	-0.02%
2024/04/01	0.2	32.15	2	32.13	32.15	-1.8	13,124	-0.01%
2024/03/29	1	31.85	4.8	31.90	32.15	-3.8	13,089	-0.03%
2024/03/27	0	0.00	2	31.85	31.70	-2	12,844	-0.02%
2024/03/26	0.6	31.50	5	31.42	31.55	-4.4	12,765	-0.03%
2024/03/25	0	0.00	1	31.10	31.10	-1	12,723	-0.01%
2024/03/22	4	31.10	0	0.00	31.15	4	12,702	0.03%
2024/03/21	4	31.36	4	31.50	31.50	0	12,514	0.00%
2024/03/20	4.7	30.91	10	30.90	30.90	-5.3	12,516	-0.04%
2024/03/19	13.2	31.43	10	31.50	31.40	3.2	12,198	0.03%
2024/03/18	8.2	31.70	0.1	31.80	31.70	8.1	11,945	0.07%
2024/03/15	0	0.00	0.3	32.00	31.95	-0.3	11,833	0.00%
2024/03/14	0	0.00	11.1	31.84	32.00	-11.1	11,512	-0.10%
2024/03/13	0	31.89	1	31.80	31.70	-1	11,518	-0.01%
2024/03/12	0	31.85	16	31.99	32.00	-16	11,388	-0.14%
2024/03/11	8.4	31.72	8	31.69	31.80	0.4	11,415	0.00%
2024/03/08	3.1	31.93	0	0.00	31.85	3.1	11,531	0.03%
2024/03/07	3.2	31.93	8.9	31.88	32.00	-5.7	11,664	-0.05%
2024/03/06	2.1	32.00	0	0.00	32.00	2.1	12,022	0.02%
2024/03/05	1	32.05	0	0.00	32.00	1	13,502	0.01%
2024/03/04	2	32.05	0	0.00	32.05	2	13,771	0.01%
2024/03/01	1	32.00	11	32.00	32.05	-10	14,657	-0.07%
2024/02/29	58.5	32.34	0	0.00	32.10	58.5	14,759	0.40%
2024/02/27	4.2	31.93	0	0.00	31.85	4.2	14,610	0.03%
2024/02/23	0.1	32.50	2.1	32.45	32.40	-2	14,694	-0.01%
2024/02/22	0.5	32.46	0	0.00	32.55	0.5	15,103	0.00%
2024/02/21	0	32.55	10	32.53	32.50	-10	15,202	-0.07%
2024/02/20	1.2	32.72	4.1	32.63	32.65	-2.9	15,222	-0.02%
2024/02/19	1	32.25	2	32.60	32.80	-1	15,433	-0.01%
2024/02/16	2.1	31.83	9	31.93	31.90	-6.9	15,704	-0.04%
2024/02/15	6.1	31.97	7	31.96	32.00	-0.9	15,670	-0.01%
2024/02/05	0.1	32.10	0	0.00	32.15	0.1	15,497	0.00%
2024/02/01	1.1	32.16	1	32.40	32.45	0.1	15,591	0.00%
2024/01/31	3	31.87	0	0.00	31.90	3	15,628	0.02%
2024/01/30	2	32.00	2	32.10	32.00	0	15,538	0.00%
2024/01/29	2.7	32.41	5	32.52	32.35	-2.3	15,511	-0.01%
2024/01/26	4	32.66	0	0.00	32.60	4	15,632	0.03%
2024/01/23	0	0.00	2	32.60	32.70	-2	16,153	-0.01%
2024/01/22	1	32.35	0	0.00	32.30	1	16,296	0.01%
2024/01/19	2.1	32.39	0	0.00	32.40	2.1	16,355	0.01%
2024/01/18	12	32.13	0	0.00	32.05	12	16,380	0.07%
2024/01/17	9.1	32.26	0	0.00	32.20	9.1	16,459	0.06%
2024/01/16	5	32.95	0	0.00	32.90	5	16,356	0.03%
2024/01/15	1.1	33.67	0	0.00	33.65	1.1	16,277	0.01%
2024/01/12	12.8	33.70	0	0.00	33.75	12.8	16,716	0.08%
2024/01/11	0.1	33.90	0.5	33.85	33.70	-0.4	17,605	0.00%
2024/01/10	1	33.75	2.2	33.86	33.70	-1.2	18,877	-0.01%
2024/01/09	1.1	34.06	16.4	34.10	34.05	-15.3	19,006	-0.08%
2024/01/08	1	34.45	0	0.00	34.25	1	19,126	0.01%
2024/01/05	0	0.00	2	34.35	34.35	-2	19,349	-0.01%
2024/01/04	0.1	34.25	0	0.00	34.20	0.1	19,609	0.00%
2024/01/03	0	0.00	6	34.40	34.20	-6	19,771	-0.03%
2023/12/29	0	0.00	0.8	34.85	34.85	-0.8	19,953	0.00%
2023/12/28	0	0.00	3	34.78	34.90	-3	20,185	-0.01%
2023/12/27	1	34.90	1	34.80	34.90	0	20,197	0.00%
2023/12/26	4.1	34.63	0	0.00	34.65	4.1	20,237	0.02%
2023/12/19	1	34.35	0	0.00	34.35	1	21,394	0.00%
2023/12/18	0.1	34.50	10	34.35	34.55	-9.9	21,730	-0.05%
2023/12/15	1	34.30	1.2	34.54	34.30	-0.2	21,955	0.00%
2023/12/14	1	34.30	0	0.00	34.40	1	21,772	0.00%
2023/12/13	6.2	34.15	2.8	34.13	34.05	3.4	21,743	0.02%
2023/12/12	1	34.20	3	34.25	34.15	-2	21,824	-0.01%
2023/12/11	0	34.40	1	34.45	34.40	-1	21,878	0.00%
2023/12/08	5	34.60	0	0.00	34.60	5	22,119	0.02%
2023/12/07	2	34.48	1	34.75	34.50	1	22,107	0.00%
2023/12/06	2	34.70	0	0.00	34.60	2	22,145	0.01%
2023/12/05	3	34.57	0	0.00	34.90	3	22,206	0.01%
2023/12/04	3.1	34.22	0	0.00	34.05	3.1	22,066	0.01%
2023/12/01	102	34.33	100	34.40	34.40	2	22,225	0.01%	大買/
2023/11/30	4.1	34.85	1.8	35.13	34.95	2.3	21,892	0.01%
2023/11/29	4	34.44	11	34.40	34.25	-7	20,364	-0.03%
2023/11/28	10	34.87	1	34.85	34.50	9	20,138	0.04%
2023/11/27	2	34.08	2	34.20	33.95	0	19,597	0.00%
2023/11/24	1	34.00	0	34.00	33.75	1	19,408	0.01%
2023/11/22	2	33.93	0.5	33.90	33.85	1.5	19,049	0.01%
2023/11/21	1	34.00	3.8	33.99	34.20	-2.8	18,952	-0.01%
2023/11/20	1	33.60	6	33.64	33.60	-5	18,544	-0.03%
2023/11/17	1	33.25	0	0.00	33.20	1	18,469	0.01%
2023/11/16	2.1	33.05	1	33.20	33.05	1.1	18,400	0.01%
2023/11/15	0	0.00	4	33.00	33.15	-4	18,225	-0.02%
2023/11/14	1	32.55	1	32.60	32.50	0	18,089	0.00%
2023/11/13	0	0.00	2	32.70	32.80	-2	18,187	-0.01%
2023/11/10	0	0.00	1	32.85	32.85	-1	18,374	-0.01%
2023/11/09	0	0.00	1	32.85	32.90	-1	18,388	-0.01%
2023/11/08	5	32.94	5	32.95	32.90	0	18,405	0.00%
2023/11/07	0.1	32.65	0	0.00	32.55	0.1	18,432	0.00%
2023/11/06	1	32.80	2	32.78	32.80	-1	18,394	-0.01%
2023/11/03	11	32.85	0	0.00	32.90	11	18,290	0.06%
2023/11/02	2	32.40	3	32.40	32.35	-1	18,196	-0.01%
2023/10/31	0	0.00	5	32.19	32.25	-5	18,158	-0.03%
2023/10/30	6	31.87	0	0.00	32.00	6	18,028	0.03%
2023/10/26	0.1	31.60	1	31.50	31.45	-0.9	17,975	0.00%
2023/10/25	0	0.00	1	31.70	31.55	-1	17,848	-0.01%
2023/10/24	4	31.56	0	0.00	31.50	4	17,706	0.02%
2023/10/23	4.2	31.63	0	0.00	31.65	4.2	17,530	0.02%
2023/10/20	3.1	31.59	6	31.65	31.75	-2.9	17,702	-0.02%
2023/10/19	9.7	31.82	2	31.90	31.90	7.7	17,409	0.04%
2023/10/18	8.8	32.55	1	32.45	32.45	7.8	16,813	0.05%
2023/10/17	61.1	33.38	50	33.45	33.45	11.1	15,659	0.07%
2023/10/16	1	33.70	0	0.00	33.60	1	15,645	0.01%
2023/10/13	8	33.99	4	34.05	33.80	4	15,722	0.03%
2023/10/12	0.1	33.35	17	33.58	33.70	-16.9	15,681	-0.11%
2023/10/11	0	0.00	1	33.00	33.10	-1	15,548	-0.01%
2023/10/06	1.1	32.81	0	0.00	32.80	1.1	15,540	0.01%
2023/10/05	3.1	32.80	5	32.70	32.75	-2	15,507	-0.01%
2023/10/04	7	32.90	0.3	33.00	32.90	6.8	15,539	0.04%
2023/10/03	1	33.20	0	0.00	33.20	1	15,625	0.01%
2023/09/28	2	33.10	0	0.00	33.25	2	16,020	0.01%
2023/09/27	3	32.98	0	0.00	33.05	3	15,999	0.02%
2023/09/26	15.1	33.03	0	0.00	33.00	15.1	15,938	0.09%
2023/09/25	14.6	33.08	0	0.00	33.10	14.6	15,777	0.09%
2023/09/22	9.8	33.43	0	0.00	33.50	9.8	15,474	0.06%
2023/09/21	67.2	33.95	60	33.80	33.80	7.2	15,253	0.05%
2023/09/20	39	34.42	30	34.35	34.35	9	15,082	0.06%
2023/09/19	0.2	34.94	0	0.00	34.80	0.2	14,902	0.00%
2023/09/18	4	35.05	0	0.00	35.10	4	14,938	0.03%
2023/09/15	5.1	35.29	0	0.00	35.10	5.1	15,030	0.03%
2023/09/14	0	0.00	1	35.50	35.50	-1	14,962	-0.01%
2023/09/13	21	35.15	3	35.17	35.30	18	14,972	0.12%
2023/09/12	0	0.00	1	34.50	34.60	-1	15,254	-0.01%
2023/09/11	4	34.11	0	0.00	34.20	4	15,266	0.03%
2023/09/08	6.3	34.18	0	0.00	34.10	6.3	15,301	0.04%
2023/09/07	2.2	34.28	0	0.00	34.35	2.2	15,280	0.01%
2023/09/06	16.2	34.47	5	34.45	34.40	11.2	15,287	0.07%
2023/09/05	33.2	35.09	0	0.00	35.00	33.2	14,939	0.22%
2023/09/04	3.2	35.04	23	35.07	35.20	-19.9	14,925	-0.13%
2023/09/01	3.2	35.17	2	35.40	35.25	1.2	14,877	0.01%
2023/08/31	19.1	35.19	2.4	35.15	34.95	16.7	14,843	0.11%
2023/08/30	32.1	35.31	30	35.30	35.30	2.1	14,684	0.01%
2023/08/29	2	35.20	0	0.00	35.40	2	15,130	0.01%
2023/08/28	2	35.15	0	0.00	35.20	2	15,344	0.01%
2023/08/25	2.2	35.19	0	0.00	35.10	2.2	16,124	0.01%
2023/08/24	1.1	35.36	1.2	35.37	35.30	-0.1	16,441	0.00%
2023/08/23	3	35.40	1	35.30	35.30	2	16,726	0.01%
2023/08/22	5.7	35.39	2	35.40	35.40	3.7	16,947	0.02%
2023/08/21	1	35.00	2	35.35	35.40	-1	17,344	-0.01%
2023/08/18	13.3	35.36	0	0.00	35.15	13.3	17,523	0.08%
2023/08/17	9.4	35.70	0	0.00	35.65	9.4	17,458	0.05%
2023/08/16	7.2	36.17	0	0.00	36.05	7.2	17,488	0.04%
2023/08/15	4	36.65	0	0.00	36.70	4	17,473	0.02%
2023/08/14	22	36.81	0	0.00	36.85	22	17,582	0.13%
2023/08/11	2	37.45	3	37.43	37.40	-1	17,637	-0.01%
2023/08/10	2.3	36.88	0	37.25	36.85	2.3	17,644	0.01%
2023/08/09	1	37.15	0	0.00	37.15	1	17,972	0.01%
2023/08/08	6	37.18	11	37.30	37.10	-5	18,250	-0.03%
2023/08/04	0.1	37.40	0	0.00	37.35	0.1	18,438	0.00%
2023/08/02	7	37.64	0	0.00	37.20	7	18,846	0.04%
2023/08/01	1	37.60	0	0.00	37.55	1	19,015	0.01%
2023/07/31	3	37.27	2	37.40	37.30	1	19,125	0.01%
2023/07/28	2	37.28	0	0.00	37.35	2	19,175	0.01%
2023/07/27	1	37.30	0	0.00	37.35	1	19,620	0.01%
2023/07/26	6	37.31	1.1	37.30	37.25	4.9	20,584	0.02%
2023/07/25	1.1	37.34	3.2	37.32	37.40	-2.1	20,798	-0.01%
2023/07/24	2	36.35	1	36.70	36.50	1	20,874	0.00%
2023/07/21	7.1	36.28	0	0.00	36.10	7.1	21,180	0.03%
2023/07/20	13	36.57	11	36.60	36.55	2	21,667	0.01%
2023/07/19	8.1	36.69	0.4	36.85	36.60	7.8	22,718	0.03%
2023/07/18	5	36.56	0	0.00	37.10	5	23,504	0.02%
2023/07/17	20	36.80	1	36.85	36.75	19	23,411	0.08%
2023/07/14	1.1	37.05	0	0.00	37.00	1.1	23,348	0.00%
2023/07/13	1.1	36.95	1	36.85	36.80	0.1	23,366	0.00%
2023/07/12	10.9	36.56	0	0.00	36.60	10.9	23,564	0.05%
2023/07/11	4.9	36.78	2	36.80	36.55	2.9	23,517	0.01%
2023/07/10	5	37.00	1	37.00	36.85	4	23,394	0.02%
2023/07/07	17	37.04	0	0.00	37.30	17	23,264	0.07%
2023/07/06	47.2	37.31	37	37.25	37.25	10.2	23,393	0.04%
2023/07/05	3.3	37.93	7	38.04	37.80	-3.7	23,091	-0.02%
2023/07/04	3.1	38.09	0	0.00	38.05	3.1	22,913	0.01%
2023/07/03	16	38.21	6	38.20	38.25	10	22,864	0.04%
2023/06/30	1.1	38.07	0	0.00	38.05	1.1	22,907	0.00%
2023/06/28	4	38.13	1	38.10	38.05	3	22,980	0.01%
2023/06/27	0	0.00	1	38.60	38.45	-1	23,114	0.00%
2023/06/26	4.1	38.74	0.1	38.80	38.80	4	23,371	0.02%
2023/06/21	1	38.40	0	0.00	38.70	1	23,378	0.00%
2023/06/20	0	0.00	2.1	38.48	38.55	-2.1	23,375	-0.01%
2023/06/19	1	38.70	2.1	38.65	38.70	-1.1	23,493	0.00%
2023/06/16	1	38.85	1	38.70	38.70	0	23,472	0.00%
2023/06/15	1	38.30	0.4	38.35	38.35	0.6	23,007	0.00%
2023/06/14	0	0.00	2	38.30	38.35	-2	23,330	-0.01%
2023/06/13	1.1	38.12	0	0.00	38.25	1.1	23,466	0.00%
2023/06/12	2	38.30	7	38.34	38.25	-5	23,491	-0.02%
2023/06/09	0.1	38.50	0	0.00	38.45	0.1	23,511	0.00%
2023/06/08	1	38.50	0.4	38.75	38.50	0.6	23,676	0.00%
2023/06/07	2	38.80	1	38.80	38.80	1	23,851	0.00%
2023/06/06	3.1	38.79	0.3	38.80	38.80	2.8	24,048	0.01%
2023/06/05	2	38.85	21.2	39.09	38.85	-19.2	24,210	-0.08%
2023/06/02	1	38.01	9	38.38	38.55	-8	24,023	-0.03%
2023/06/01	28.2	37.76	20	37.75	37.75	8.2	23,598	0.03%
2023/05/31	4	38.25	4	37.98	37.90	0	23,504	0.00%
2023/05/30	2.1	38.10	0	0.00	38.30	2.1	22,887	0.01%
2023/05/29	1	37.90	2	37.93	38.15	-1	23,178	0.00%
2023/05/26	1	37.70	2	37.75	38.00	-1	23,692	0.00%
2023/05/25	14.2	37.62	2	37.58	38.05	12.2	24,133	0.05%
2023/05/24	8	37.59	2	37.58	37.85	6	23,953	0.03%
2023/05/23	4	37.98	0	0.00	37.90	4	23,751	0.02%
2023/05/22	0	0.00	1.2	38.31	38.25	-1.2	23,649	-0.01%
2023/05/19	3	37.83	0	0.00	37.85	3	23,556	0.01%
2023/05/18	8	37.82	0	0.00	37.85	8	23,437	0.03%
2023/05/17	10	37.85	0	0.00	37.90	10	23,453	0.04%
2023/05/16	0	0.00	1	37.80	37.75	-1	23,506	0.00%
2023/05/15	6.1	37.37	4	37.26	37.35	2.1	23,506	0.01%
2023/05/12	6.2	38.27	5	38.11	37.80	1.2	23,276	0.01%
2023/05/11	6.2	38.27	5	38.11	38.20	1.2	23,037	0.01%
2023/05/10	3	38.70	2	38.83	38.85	1	22,849	0.00%
2023/05/09	15	38.76	4	39.10	38.65	11	22,795	0.05%
2023/05/08	3	39.63	3	39.52	39.60	0	22,479	0.00%
2023/05/05	5	39.36	0	39.35	39.30	5	22,322	0.02%
2023/05/04	8	39.46	3	39.55	39.45	5	22,305	0.02%
2023/05/03	38.7	39.85	57	39.52	39.50	-18.3	22,236	-0.08%
2023/05/02	39.1	39.97	39.1	39.98	39.90	0	22,048	0.00%
2023/04/28	5.1	38.79	2	38.65	38.70	3.1	21,538	0.01%
2023/04/27	33	38.99	3.7	38.88	38.65	29.3	21,481	0.14%
2023/04/26	3.2	38.88	7	39.01	39.10	-3.8	21,572	-0.02%
2023/04/25	110.1	38.44	229	38.60	38.50	-119	21,693	-0.55%	大買/大賣/鉅額交易
2023/04/24	44.5	39.29	39.3	39.33	39.55	5.2	21,265	0.02%
2023/04/21	31.1	38.25	6.8	38.39	38.30	24.3	20,241	0.12%
2023/04/20	11	37.27	0	0.00	37.20	11	19,358	0.06%
2023/04/19	1.8	37.29	1	37.25	37.10	0.8	19,409	0.00%
2023/04/18	5.2	37.58	0	0.00	37.45	5.2	19,425	0.03%
2023/04/17	0	0.00	3.9	38.03	37.95	-3.9	19,656	-0.02%
2023/04/14	0	0.00	0.1	37.50	37.55	-0.1	19,373	0.00%
2023/04/13	0.1	37.52	0	0.00	37.55	0.1	19,387	0.00%
2023/04/12	2	37.65	0	0.00	37.45	2	19,333	0.01%
2023/04/11	1	37.65	13.1	37.36	37.45	-12.1	19,262	-0.06%
2023/04/10	0	0.00	9	36.40	36.60	-9	19,042	-0.05%
2023/04/07	2.1	36.38	1	36.50	36.40	1.1	19,060	0.01%
2023/04/06	0.3	36.46	0.3	36.52	36.45	0	19,160	0.00%
2023/03/31	1	36.55	0.9	36.55	36.40	0.1	19,407	0.00%
2023/03/30	1.2	36.17	0	0.00	36.20	1.2	20,415	0.01%
2023/03/29	3.1	36.27	0	0.00	36.35	3.1	21,328	0.01%
2023/03/28	2	36.33	0	0.00	36.20	2	22,230	0.01%
2023/03/27	32	36.86	1	36.80	36.65	31	23,097	0.13%
2023/03/24	2	37.40	10.1	37.55	37.60	-8.1	23,872	-0.03%
2023/03/23	1	37.35	0	0.00	37.35	1	23,875	0.00%
2023/03/22	4	37.26	0	0.00	37.20	4	23,957	0.02%
2023/03/21	0.5	37.15	0	0.00	37.05	0.5	24,027	0.00%
2023/03/20	0	0.00	3.1	36.85	36.90	-3.1	24,042	-0.01%
2023/03/17	2.3	36.56	4.3	36.50	36.40	-2	24,199	-0.01%
2023/03/16	8.2	36.52	0	0.00	36.35	8.2	23,908	0.03%
2023/03/15	2	37.10	2	37.10	37.10	0	23,942	0.00%
2023/03/14	1	36.95	1	36.85	36.75	0	24,037	0.00%
2023/03/13	11	36.63	1	36.85	36.75	10	24,266	0.04%
2023/03/10	1.9	36.80	14.5	36.71	36.70	-12.6	24,281	-0.05%
2023/03/09	28.4	37.44	4	37.40	37.20	24.4	24,506	0.10%
2023/03/08	10.2	37.64	4.4	37.66	37.75	5.8	24,873	0.02%
2023/03/07	7	37.96	0	0.00	37.95	7	24,885	0.03%
2023/03/06	3.1	38.05	0	0.00	37.95	3.1	25,216	0.01%
2023/03/03	5.2	37.82	4	37.68	37.75	1.2	25,487	0.00%
2023/03/02	5.2	37.91	0.3	37.70	37.90	4.9	25,669	0.02%
2023/03/01	12.6	38.08	5	38.50	37.80	7.6	25,706	0.03%
2023/02/24	6	39.30	3	39.20	39.15	3	25,338	0.01%
2023/02/23	22	39.40	1	39.03	39.50	21	24,816	0.08%
2023/02/22	2	38.12	0	0.00	38.05	2	25,159	0.01%
2023/02/21	1.6	38.37	8	38.23	38.35	-6.4	26,058	-0.02%
2023/02/20	1	38.20	19.2	37.91	38.25	-18.2	26,714	-0.07%
2023/02/16	0	0.00	3	37.52	37.50	-3	27,958	-0.01%
2023/02/15	4	37.55	10.9	37.84	37.55	-6.9	28,051	-0.02%
2023/02/14	1	37.45	2	37.50	37.25	-1	27,991	0.00%
2023/02/13	1	36.75	0	0.00	37.00	1	27,957	0.00%
2023/02/10	3	36.92	1	36.65	36.85	2	28,096	0.01%
2023/02/09	1	36.65	0	0.00	36.60	1	28,114	0.00%
2023/02/08	1	36.65	1	36.70	36.75	0	28,188	0.00%
2023/02/07	2	36.55	2	36.60	36.65	0	28,269	0.00%
2023/02/06	3	36.08	0	36.40	36.15	3	28,252	0.01%
2023/02/03	51	36.40	0	36.55	36.45	51	28,142	0.18%
2023/02/02	3.1	36.78	1	36.80	36.80	2.1	28,165	0.01%
2023/01/31	33	36.51	30	36.25	36.25	3	28,263	0.01%
2023/01/30	4	36.59	3.4	36.89	36.95	0.6	28,195	0.00%
2023/01/17	4	36.06	1	36.15	36.00	3	28,181	0.01%
2023/01/16	3.2	36.40	9	36.48	36.50	-5.8	28,175	-0.02%
2023/01/13	7.5	36.11	7.1	36.14	36.15	0.5	27,855	0.00%
2023/01/12	4.2	35.35	3	35.33	35.40	1.2	27,913	0.00%
2023/01/11	2.1	34.82	0	0.00	34.70	2.1	28,119	0.01%
2023/01/09	0.1	34.50	3	34.52	34.60	-2.9	28,943	-0.01%
2023/01/06	1.1	34.20	0	0.00	34.25	1.1	29,213	0.00%
2023/01/05	2.1	34.26	0	0.00	34.45	2.1	29,670	0.01%
2023/01/03	1	33.55	0	0.00	33.50	1	29,714	0.00%
2022/12/29	3	33.82	0	0.00	33.70	3	29,889	0.01%
2022/12/28	4	34.10	2	34.25	34.30	2	30,140	0.01%
2022/12/27	11.4	34.33	0	0.00	34.30	11.4	30,373	0.04%
2022/12/26	0	0.00	6	34.34	34.40	-6	30,533	-0.02%
2022/12/23	15	34.26	1	34.30	34.05	14	31,062	0.05%
2022/12/22	5	34.40	5	34.49	34.45	0	31,982	0.00%
2022/12/21	3	33.68	17	33.95	34.05	-14	31,325	-0.04%
2022/12/20	21	33.71	1.8	33.83	33.70	19.2	30,705	0.06%
2022/12/19	2	33.88	0	0.00	33.85	2	30,251	0.01%
2022/12/16	20.1	33.06	0	0.00	34.60	20.1	29,428	0.07%
2022/12/15	4	33.46	0	0.00	33.55	4	28,860	0.01%
2022/12/14	1	33.55	4	33.50	33.50	-3	29,170	-0.01%
2022/12/13	0.1	33.85	2	33.78	33.70	-1.9	29,231	-0.01%
2022/12/12	2.1	33.65	0	0.00	33.85	2.1	29,198	0.01%
2022/12/09	0	0.00	3	33.70	33.70	-3	29,684	-0.01%
2022/12/08	32	33.20	30	33.20	33.20	2	29,675	0.01%
2022/12/07	5	33.32	0	0.00	33.35	5	29,677	0.02%
2022/12/06	8.1	33.37	0	0.00	33.30	8.1	29,698	0.03%
2022/12/05	6	33.50	1	33.75	33.70	5	29,562	0.02%
2022/12/02	32	33.70	34	33.66	33.65	-2	29,249	-0.01%
2022/12/01	5	33.94	2	34.25	34.05	3	29,193	0.01%
2022/11/30	6	33.60	5	33.75	33.90	1	29,003	0.00%
2022/11/29	1	33.10	0	0.00	33.55	1	28,619	0.00%
2022/11/28	2	32.93	2	32.90	33.00	0	28,640	0.00%
2022/11/25	3	33.40	14.3	33.50	33.55	-11.3	28,428	-0.04%
2022/11/24	3	32.75	0	0.00	33.20	3	28,273	0.01%
2022/11/23	7	32.78	0	0.00	32.70	7	28,055	0.02%
2022/11/22	36	32.62	30	32.65	32.65	6	27,954	0.02%
2022/11/21	6	32.89	10	32.85	32.85	-4	27,730	-0.01%
2022/11/18	3.3	33.78	20	33.95	33.30	-16.7	27,498	-0.06%
2022/11/17	69	33.94	47	34.27	34.25	22	26,542	0.08%
2022/11/16	65	33.18	327	33.15	32.90	-262	25,556	-1.03%	大賣/鉅額交易
2022/11/15	71	33.18	0	0.00	33.85	71	24,950	0.28%
2022/11/14	16	33.61	13	33.19	34.15	3	24,375	0.01%
2022/11/11	0	0.00	9	32.08	32.15	-9	23,576	-0.04%
2022/11/10	41	31.61	0	0.00	31.70	41	23,483	0.17%
2022/11/09	44	31.75	10	31.85	31.90	34	23,444	0.15%
2022/11/08	179.3	31.64	0	0.00	31.65	179.3	23,282	0.77%	大買/鉅額交易
2022/11/07	1	30.65	0	31.00	31.00	1	23,106	0.00%
2022/11/04	3	30.22	0	0.00	30.45	3	23,191	0.01%
2022/11/03	1	30.30	0	0.00	30.30	1	23,144	0.00%
2022/11/02	0	30.80	0	0.00	30.75	0	23,105	0.00%
2022/11/01	1	30.25	1	30.45	30.65	0	23,119	0.00%
2022/10/31	0.1	30.50	0	0.00	30.25	0.1	23,108	0.00%
2022/10/28	3	30.78	0	0.00	30.50	3	23,119	0.01%
2022/10/27	14.2	31.05	0	0.00	30.85	14.2	23,111	0.06%
2022/10/26	0.1	30.25	4.8	29.98	30.30	-4.7	23,119	-0.02%
2022/10/25	5.5	30.02	40	30.00	29.90	-34.5	23,077	-0.15%
2022/10/24	115.5	30.79	110	30.60	30.60	5.5	22,682	0.02%	大買/大賣/
2022/10/21	3	30.80	0	0.00	31.00	3	22,562	0.01%
2022/10/20	38.2	30.80	41	30.85	30.90	-2.8	22,518	-0.01%
2022/10/19	8	31.94	2	31.75	31.60	6	22,012	0.03%
2022/10/18	5.3	31.49	0	0.00	31.45	5.3	21,608	0.02%
2022/10/17	4	31.55	10	31.55	31.70	-6	21,593	-0.03%
2022/10/14	5	32.56	0	0.00	32.40	5	21,633	0.02%
2022/10/13	19	33.39	0	0.00	32.65	19	21,544	0.09%
2022/10/12	4.2	33.78	0	0.00	33.75	4.2	21,287	0.02%
2022/10/11	0.2	33.93	0.2	33.85	33.80	-0.1	21,345	0.00%
2022/10/07	4.1	34.34	0	0.00	34.25	4.1	21,291	0.02%
2022/10/06	3	34.30	0	0.00	34.30	3	21,266	0.01%
2022/10/05	40	34.35	3	34.35	34.15	37	21,277	0.17%
2022/10/04	4	33.75	0.1	34.00	33.85	3.9	21,025	0.02%
2022/10/03	0	0.00	1	33.75	33.65	-1	20,773	0.00%
2022/09/30	1.2	33.73	64.5	33.75	33.80	-63.3	20,658	-0.31%
2022/09/29	19	34.17	11	34.10	34.15	8	20,144	0.04%
2022/09/28	5	35.31	0	0.00	34.90	5	19,056	0.03%
2022/09/27	5.2	35.80	0	0.00	35.80	5.2	18,789	0.03%
2022/09/26	16.4	35.98	24.4	36.06	35.85	-8	18,599	-0.04%
2022/09/23	7.1	37.07	0	0.00	37.00	7.1	18,381	0.04%
2022/09/22	61.2	37.42	50	37.52	37.55	11.2	18,250	0.06%
2022/09/21	7	38.16	1	38.20	38.10	6	17,880	0.03%
2022/09/20	4.4	38.60	20	38.56	38.55	-15.6	17,513	-0.09%
2022/09/16	25.4	38.73	101	39.18	38.60	-75.6	17,332	-0.44%	大賣/
2022/09/15	2	39.50	1	39.55	39.55	1	16,939	0.01%
2022/09/13	0	0.00	32.1	39.90	39.90	-32.1	16,925	-0.19%
2022/09/12	0	0.00	0.2	39.85	39.80	-0.2	16,977	0.00%
2022/09/08	35.6	39.73	0	0.00	39.85	35.6	17,321	0.21%
2022/09/07	0.1	39.70	0	0.00	39.70	0.1	17,462	0.00%
2022/09/06	3	39.30	0	39.60	39.85	3	17,501	0.02%
2022/09/05	1	38.85	15	38.96	39.10	-14	17,483	-0.08%
2022/09/02	14.1	38.52	0	0.00	38.50	14.1	17,570	0.08%
2022/09/01	7	38.96	2	38.90	38.90	5	17,325	0.03%
2022/08/31	1	39.15	2	39.25	39.30	-1	17,158	-0.01%
2022/08/30	3	39.22	0.1	39.50	39.25	2.9	17,048	0.02%
2022/08/29	2	39.08	1	39.35	39.35	1	17,169	0.01%
2022/08/26	2	39.55	0.4	39.65	39.65	1.6	17,183	0.01%
2022/08/25	1	39.30	10	39.50	39.55	-9	17,263	-0.05%
2022/08/24	1.1	39.35	0	0.00	39.25	1.1	17,398	0.01%
2022/08/23	8	39.19	7.3	39.38	39.35	0.7	17,816	0.00%
2022/08/22	1.3	39.20	8.1	39.19	39.65	-6.8	17,936	-0.04%
2022/08/19	11	39.36	0	0.00	39.45	11	18,065	0.06%
2022/08/18	1	39.55	0	0.00	39.80	1	18,153	0.01%
2022/08/17	0	0.00	1.1	39.36	40.00	-1.1	18,215	-0.01%
2022/08/16	0.5	39.32	52	39.40	39.35	-51.5	18,244	-0.28%
2022/08/15	12	39.19	26	39.29	39.30	-14	18,314	-0.08%
2022/08/12	1.1	39.20	0	0.00	39.30	1.1	18,719	0.01%
2022/08/11	0.1	39.05	3	38.56	39.35	-2.9	18,846	-0.02%
2022/08/10	4	38.46	11	38.67	38.75	-7	18,945	-0.04%
2022/08/09	12	38.30	0	0.00	38.75	12	19,108	0.06%
2022/08/05	0.1	39.00	0	0.00	38.85	0.1	19,436	0.00%
2022/08/04	52.1	38.71	50	38.75	38.75	2.1	19,943	0.01%
2022/08/03	4	38.99	0	0.00	39.10	4	20,186	0.02%
2022/08/02	4	39.16	2	39.13	39.15	2	20,245	0.01%
2022/08/01	22	39.18	1	39.10	39.50	21	20,243	0.10%
2022/07/29	19	38.52	40	38.46	38.75	-21	20,205	-0.10%
2022/07/28	8	38.11	4	38.05	38.20	4	20,134	0.02%
2022/07/27	0	0.00	0	37.95	37.85	0	20,075	0.00%
2022/07/25	2	37.80	0	0.00	37.85	2	20,320	0.01%
2022/07/22	18.5	37.80	3	38.00	37.70	15.5	20,389	0.08%
2022/07/21	38.2	37.97	0.3	38.10	38.05	37.8	20,196	0.19%
2022/07/20	5	41.59	0	0.00	41.60	5	19,656	0.03%
2022/07/19	0	0.00	5	41.30	41.65	-5	19,510	-0.03%
2022/07/18	6	40.38	0	0.00	40.70	6	19,267	0.03%
2022/07/15	73.1	41.08	70	40.83	40.50	3.1	19,169	0.02%
2022/07/14	1	41.70	0	0.00	41.70	1	19,107	0.01%
2022/07/13	1	41.80	0.8	41.80	41.80	0.2	19,230	0.00%
2022/07/11	2	40.95	1	40.90	41.10	1	19,484	0.01%
2022/07/08	1	40.80	1	40.55	40.80	0	19,573	0.00%
2022/07/07	2	40.25	2	40.70	40.90	0	19,674	0.00%
2022/07/04	2	39.90	2	40.10	40.00	0	19,809	0.00%
2022/07/01	0	0.00	2.8	40.32	40.35	-2.8	19,681	-0.01%
2022/06/30	0.2	39.60	2	39.55	39.50	-1.8	19,421	-0.01%
2022/06/29	2.1	39.51	0	0.00	39.55	2.1	19,227	0.01%
2022/06/28	4	39.63	0	0.00	39.60	4	19,218	0.02%
2022/06/27	1	39.90	0	0.00	39.80	1	19,203	0.01%
2022/06/24	15	39.37	20	39.62	39.50	-5	19,070	-0.03%
2022/06/23	57.1	39.06	50	39.00	39.00	7.1	18,963	0.04%
2022/06/22	3.1	39.76	21	39.60	39.50	-17.9	18,809	-0.10%
2022/06/21	3	39.15	15	39.24	39.45	-12	18,775	-0.06%
2022/06/20	35.1	39.10	0	39.15	38.85	35.1	18,695	0.19%
2022/06/17	61.4	39.69	51	39.60	39.60	10.4	18,440	0.06%
2022/06/16	17	40.07	0	0.00	40.00	17	18,279	0.09%
2022/06/15	3.1	40.10	1	40.15	40.05	2.1	18,452	0.01%
2022/06/14	3.2	40.28	0	0.00	40.10	3.2	18,363	0.02%
2022/06/13	40.1	40.73	30	40.80	40.80	10.1	18,122	0.06%
2022/06/08	0	0.00	2	41.80	41.75	-2	17,785	-0.01%
2022/06/07	30	41.50	0	0.00	41.35	30	17,736	0.17%
2022/06/06	6	41.62	0	0.00	41.55	6	17,502	0.03%
2022/06/02	62.1	41.75	0	0.00	41.70	62.1	17,511	0.35%
2022/06/01	15	42.37	0	0.00	42.10	15	17,534	0.09%
2022/05/31	0.1	42.78	0	0.00	42.60	0.1	17,391	0.00%
2022/05/30	41	42.80	46	42.89	42.80	-5	16,918	-0.03%
2022/05/27	65	42.15	60	41.88	42.20	5	16,696	0.03%
2022/05/26	4	42.24	40	42.26	41.70	-36	16,596	-0.22%
2022/05/25	1	41.70	42	41.88	41.65	-41	16,538	-0.25%
2022/05/24	2	41.23	0	0.00	41.20	2	16,462	0.01%
2022/05/23	5	41.36	0	0.00	41.20	5	16,294	0.03%
2022/05/20	4	41.60	0	0.00	41.15	4	16,186	0.02%
2022/05/19	23	41.14	0	0.00	41.10	23	15,717	0.15%
2022/05/18	8.5	41.28	5	41.42	41.60	3.5	15,532	0.02%
2022/05/17	1	41.45	5	41.60	41.50	-4	15,250	-0.03%
2022/05/16	1	41.25	0	0.00	41.25	1	15,019	0.01%
2022/05/13	4	41.54	10	41.75	41.60	-6	14,715	-0.04%
2022/05/12	44	41.34	15	41.60	40.80	29	14,482	0.20%
2022/05/11	13.1	42.65	2.3	42.72	42.65	10.8	13,898	0.08%
2022/05/10	3.1	43.85	0	44.00	43.85	3	13,469	0.02%
2022/05/09	12.2	44.49	0	0.00	44.25	12.2	13,279	0.09%
2022/05/06	55	45.20	57	45.11	45.10	-2	13,113	-0.02%
2022/05/05	7	45.61	0	0.00	45.60	7	13,152	0.05%
2022/05/04	2	45.33	30	45.30	45.50	-28	13,127	-0.21%
2022/05/03	36.6	45.53	0	0.00	45.35	36.6	13,228	0.28%
2022/04/29	4	46.06	1	45.95	45.90	3	12,942	0.02%
2022/04/28	8	45.85	0	0.00	46.10	8	12,785	0.06%
2022/04/27	13	45.83	1	45.80	45.80	12	12,580	0.10%
2022/04/26	2	46.15	0.1	46.40	46.20	1.9	12,312	0.02%
2022/04/25	6	46.17	0	0.00	46.10	6	12,241	0.05%
2022/04/22	5	46.56	0	0.00	46.55	5	12,099	0.04%
2022/04/21	41	46.74	0	0.00	46.80	41	12,074	0.34%
2022/04/20	4	46.49	0	0.00	46.60	4	12,063	0.03%
2022/04/19	6	46.27	0	0.00	46.35	6	11,970	0.05%
2022/04/18	6	46.62	1	46.65	46.50	5	11,843	0.04%
2022/04/15	0.2	47.51	0	0.00	47.10	0.2	11,628	0.00%
2022/04/14	15.1	47.72	0	0.00	47.70	15.1	11,442	0.13%
2022/04/13	9	47.93	3	48.00	48.00	6	11,348	0.05%
2022/04/12	6	48.10	2	48.65	48.00	4	11,175	0.04%
2022/04/11	2	49.55	0	0.00	49.45	2	10,764	0.02%
2022/04/07	18.2	49.75	0.2	49.90	49.55	18	10,806	0.17%
2022/04/06	0	0.00	6	49.78	50.20	-6	10,709	-0.06%
2022/04/01	6	49.58	0	0.00	49.75	6	10,657	0.06%
2022/03/31	0.1	50.00	27	50.06	49.90	-26.9	10,588	-0.25%
2022/03/30	5	49.80	1	49.80	49.85	4	10,436	0.04%
2022/03/29	1.1	49.80	1	49.75	49.80	0.1	10,432	0.00%
2022/03/28	0	0.00	3	49.72	49.70	-3	10,389	-0.03%
2022/03/25	4	49.70	0	0.00	49.70	4	10,342	0.04%
2022/03/24	0.3	49.61	5	49.88	49.95	-4.7	10,385	-0.05%
2022/03/23	0	0.00	8	49.56	49.65	-8	10,460	-0.08%
2022/03/22	12	49.51	0	0.00	49.70	12	10,377	0.12%
2022/03/21	0	0.00	9.1	49.35	49.75	-9.1	10,380	-0.09%
2022/03/18	1	48.70	3	48.43	48.95	-2	10,135	-0.02%
2022/03/17	3	47.93	1	48.10	48.00	2	9,745	0.02%
2022/03/15	0.2	47.80	1	47.70	47.95	-0.8	9,597	-0.01%
2022/03/11	0	47.55	0	0.00	47.45	0	9,676	0.00%
2022/03/09	0	0.00	2	47.30	47.25	-2	9,901	-0.02%
2022/03/08	2	46.93	0	47.00	46.95	2	10,051	0.02%
2022/03/07	52	47.05	50	47.10	47.10	2	10,059	0.02%
2022/03/04	1.1	47.61	0	0.00	47.65	1.1	10,340	0.01%
2022/03/03	1	48.00	0	0.00	48.05	1	10,465	0.01%
2022/03/02	37	47.74	0	0.00	48.00	37	10,752	0.34%
2022/03/01	10	47.75	3	47.63	47.80	7	10,862	0.06%
2022/02/25	3	46.98	0	0.00	47.35	3	10,955	0.03%
2022/02/24	1	47.15	0	47.35	47.30	1	10,884	0.01%
2022/02/23	1.1	47.70	0	0.00	47.65	1.1	10,872	0.01%
2022/02/22	0.2	47.30	0.1	47.60	47.70	0.1	10,974	0.00%
2022/02/21	0	47.55	0	0.00	47.60	0	10,977	0.00%
2022/02/17	1	47.25	3	47.43	47.45	-2	11,143	-0.02%
2022/02/16	12	47.02	0	0.00	47.00	12	11,199	0.11%
2022/02/15	1	47.00	0	0.00	47.00	1	11,255	0.01%
2022/02/14	0	0.00	1	47.00	47.15	-1	11,341	-0.01%
2022/02/11	4	47.30	0	0.00	47.55	4	11,337	0.04%
2022/02/10	1	47.15	0	47.30	47.55	1	11,361	0.01%
2022/02/08	4.1	47.08	0	0.00	46.95	4.1	11,535	0.04%
2022/02/07	1	46.45	1	47.10	47.10	0	11,491	0.00%
2022/01/26	1	46.85	5.1	46.56	46.85	-4.1	11,314	-0.04%
2022/01/25	3.2	46.76	1	46.65	46.80	2.2	11,349	0.02%
2022/01/24	2	47.15	1	47.15	47.15	1	11,222	0.01%
2022/01/21	0	0.00	5	47.35	47.40	-5	11,339	-0.04%
2022/01/20	0	0.00	0.2	47.65	47.50	-0.2	11,291	0.00%
2022/01/19	1	47.55	0	0.00	47.60	1	11,341	0.01%
2022/01/18	2	47.50	0	0.00	47.75	2	11,490	0.02%
2022/01/17	0	47.55	0	0.00	47.60	0	11,598	0.00%
2022/01/14	1	47.60	0	0.00	47.60	1	11,605	0.01%
2022/01/13	0	0.00	1	47.55	47.95	-1	11,826	-0.01%
2022/01/12	1	47.30	0	0.00	47.50	1	12,070	0.01%
2022/01/11	2	47.10	0	0.00	47.50	2	12,310	0.02%
2022/01/10	2	47.10	11	47.10	47.30	-9	12,274	-0.07%
2022/01/07	6	47.23	0.1	47.60	47.45	5.9	12,237	0.05%
2022/01/06	0.1	47.35	0	0.00	47.60	0.1	12,219	0.00%
2022/01/04	3	47.18	0	0.00	47.30	3	12,299	0.02%
2022/01/03	2	47.85	3	47.62	47.45	-1	12,196	-0.01%
2021/12/29	0	0.00	11	48.15	48.15	-11	12,270	-0.09%
2021/12/27	1.1	48.00	4	47.99	48.10	-2.9	12,448	-0.02%
2021/12/24	1.1	47.81	1	47.80	47.90	0.1	12,692	0.00%
2021/12/23	1	47.60	1	47.60	47.70	0	12,853	0.00%
2021/12/22	1	47.30	0	0.00	47.40	1	12,914	0.01%
2021/12/21	3.2	47.21	1	47.10	47.25	2.2	13,062	0.02%
2021/12/20	2	47.35	0	0.00	47.40	2	13,199	0.02%
2021/12/17	0	0.00	2	47.50	47.45	-2	13,236	-0.02%
2021/12/16	0.1	47.05	0	0.00	46.90	0.1	13,161	0.00%
2021/12/15	3.1	47.07	1	47.05	46.95	2.1	13,398	0.02%
2021/12/14	0	0.00	1.8	47.06	47.00	-1.8	13,527	-0.01%
2021/12/13	1	47.20	0	0.00	47.10	1	13,762	0.01%
2021/12/08	0	0.00	30	47.63	47.70	-30	15,007	-0.20%
2021/12/07	2	47.28	1	47.05	47.55	1	15,100	0.01%
2021/12/06	2	47.13	1	47.20	47.30	1	15,059	0.01%
2021/12/03	1	46.65	0	0.00	46.40	1	15,012	0.01%
2021/12/02	2	46.40	4	46.60	46.30	-2	14,910	-0.01%
2021/12/01	10	46.50	0	0.00	46.60	10	14,885	0.07%
2021/11/30	3	46.75	1	47.11	46.00	2	14,816	0.01%
2021/11/29	3	46.22	0	0.00	46.50	3	14,386	0.02%
2021/11/26	9.3	46.60	1	46.55	46.50	8.3	14,324	0.06%
2021/11/25	24	47.35	0	0.00	47.15	24	14,217	0.17%
2021/11/24	9	47.47	1	47.40	47.45	8	14,124	0.06%
2021/11/23	3	47.82	0	0.00	47.80	3	13,953	0.02%
2021/11/22	10	47.93	53	48.00	47.90	-43	13,999	-0.31%
2021/11/19	3.2	48.18	0	0.00	48.30	3.2	13,936	0.02%
2021/11/18	3	48.30	0	0.00	48.30	3	13,882	0.02%
2021/11/17	1	48.40	0	0.00	48.55	1	13,875	0.01%
2021/11/16	0	0.00	87	48.52	48.65	-87	13,977	-0.62%
2021/11/15	4	48.50	0	0.00	48.60	4	14,174	0.03%
2021/11/12	0	48.75	0	0.00	48.70	0	14,358	0.00%
2021/11/11	1	48.65	0	48.80	48.80	1	14,578	0.01%
2021/11/10	12	48.63	0.1	48.82	48.70	11.9	14,843	0.08%
2021/11/09	6.6	48.72	10.5	48.51	48.80	-3.8	15,088	-0.03%
2021/11/08	0	0.00	1.5	48.63	48.95	-1.5	16,197	-0.01%
2021/11/05	4.1	47.93	2	48.00	48.15	2.1	16,989	0.01%
2021/11/04	6	48.10	0	0.00	48.10	6	17,324	0.03%
2021/11/03	66.2	48.14	0	0.00	48.15	66.2	17,764	0.37%
2021/11/02	7	48.36	0	0.00	48.15	7	18,197	0.04%
2021/11/01	3.1	48.10	3	48.15	48.25	0.1	18,674	0.00%
2021/10/29	6	48.30	0	0.00	48.25	6	18,923	0.03%
2021/10/27	2	48.40	0	0.00	48.35	2	19,594	0.01%
2021/10/25	1	48.30	0	0.00	48.25	1	19,726	0.01%
2021/10/21	3	48.53	0	0.00	48.75	3	20,240	0.01%
2021/10/20	17.1	48.40	18	48.65	48.35	-0.9	20,272	0.00%
2021/10/19	11.2	49.26	0	0.00	49.10	11.2	20,369	0.05%
2021/10/18	3	49.90	0	0.00	49.80	3	20,223	0.01%
2021/10/15	0	0.00	3	50.00	50.10	-3	20,486	-0.01%
2021/10/14	4	49.95	3	49.93	49.90	1	20,492	0.00%
2021/10/13	1	50.90	2	50.30	50.50	-1	20,515	0.00%
2021/10/12	0	50.20	0	0.00	50.20	0	20,491	0.00%
2021/10/08	1	50.30	1	50.20	50.40	0	20,467	0.00%
2021/10/07	2	49.93	2	50.10	50.40	0	20,717	0.00%
2021/10/06	5	49.87	1	49.85	49.90	4	20,940	0.02%
2021/10/05	2.2	50.04	10	50.20	50.30	-7.8	21,193	-0.04%
2021/10/04	1.2	50.05	0	0.00	50.00	1.2	21,654	0.01%
2021/10/01	36	50.42	4	50.30	50.20	32	22,316	0.14%
2021/09/30	10	50.85	0	0.00	51.00	10	22,380	0.04%
2021/09/29	11	50.59	1	50.70	50.60	10	22,519	0.04%
2021/09/28	30	51.08	16.1	50.94	51.00	13.9	22,713	0.06%
2021/09/27	0	51.00	20	50.73	51.10	-20	22,761	-0.09%
2021/09/24	0	0.00	1	51.40	51.30	-1	22,881	0.00%
2021/09/23	19	51.10	2	51.30	51.20	17	22,886	0.07%
2021/09/22	1.1	50.11	43	49.84	50.70	-42	22,838	-0.18%
2021/09/17	1.1	51.12	0	0.00	50.70	1.1	22,742	0.00%
2021/09/16	1	51.00	3.1	51.34	51.70	-2.1	22,693	-0.01%
2021/09/15	31	51.20	33	51.11	51.20	-2	22,526	-0.01%
2021/09/14	71	51.36	188.5	51.03	51.40	-117.5	22,421	-0.52%	大賣/鉅額交易
2021/09/13	65	49.38	24	49.97	50.10	41	21,802	0.19%
2021/09/10	0.1	48.80	0.2	49.00	49.00	-0.1	21,700	0.00%
2021/09/09	0.5	48.30	0	0.00	48.20	0.5	21,833	0.00%
2021/09/08	0	0.00	19	48.47	48.55	-19	21,908	-0.09%
2021/09/07	10	48.80	0	0.00	48.75	10	21,992	0.05%
2021/09/06	0.1	48.90	2.5	48.85	48.80	-2.4	22,010	-0.01%
2021/09/03	12	47.98	8	48.31	48.50	4	21,935	0.02%
2021/09/02	16	47.89	7	47.81	47.90	9	21,889	0.04%
2021/09/01	45	48.10	18	48.25	48.40	27	21,952	0.12%
2021/08/31	4	48.21	2	47.30	48.45	2	21,850	0.01%
2021/08/30	12.2	47.26	0	0.00	47.60	12.2	21,749	0.06%
2021/08/27	75	47.41	0	0.00	47.45	75	21,802	0.34%
2021/08/26	1	46.75	0	0.00	46.95	1	22,042	0.00%
2021/08/25	1	47.00	0.1	47.20	47.20	0.9	22,198	0.00%
2021/08/24	1	46.65	2	46.68	46.75	-1	22,216	0.00%
2021/08/23	1	46.70	15	46.78	46.80	-14	22,436	-0.06%
2021/08/20	16	46.11	0	0.00	46.15	16	22,539	0.07%
2021/08/19	8.3	46.36	2	46.26	46.20	6.2	22,907	0.03%
2021/08/18	11	46.78	0	0.00	47.25	11	22,789	0.05%
2021/08/17	1.1	47.45	4	47.35	47.30	-3	22,621	-0.01%
2021/08/16	0.1	47.90	0	0.00	47.95	0.1	22,465	0.00%
2021/08/13	2.1	48.33	0	0.00	48.40	2.1	22,509	0.01%
2021/08/12	20.5	46.92	16	47.23	47.60	4.5	22,621	0.02%
2021/08/11	31	51.04	75.3	51.00	51.10	-44.3	21,868	-0.20%
2021/08/10	7	51.80	1.1	51.91	51.90	6	21,421	0.03%
2021/08/09	3	51.93	1	52.30	52.40	2	21,726	0.01%
2021/08/05	0	0.00	103	53.34	52.70	-103	22,168	-0.46%	大賣/鉅額交易
2021/08/04	4	53.93	4	54.00	53.80	0	23,135	0.00%
2021/08/03	2	53.70	1.9	53.70	53.90	0.1	23,671	0.00%
2021/08/02	1	52.70	1	52.50	52.80	0	23,444	0.00%
2021/07/30	0	0.00	5.1	52.76	52.60	-5.1	23,936	-0.02%
2021/07/29	1.1	52.67	2	52.40	52.90	-0.9	24,450	0.00%
2021/07/28	2.4	52.16	0	0.00	52.40	2.4	24,837	0.01%
2021/07/27	8	52.68	5	53.00	53.00	3	25,536	0.01%
2021/07/26	36.1	53.26	0.1	53.30	53.20	36	26,205	0.14%
2021/07/23	15	52.73	28	52.63	53.00	-13	26,532	-0.05%
2021/07/22	21	52.05	0	0.00	52.10	21	26,663	0.08%
2021/07/21	2	52.30	2	51.70	51.80	0	27,077	0.00%
2021/07/20	1	51.50	3	51.60	51.70	-2	27,984	-0.01%
2021/07/19	0	0.00	1	51.70	52.00	-1	29,485	0.00%
2021/07/16	8	51.40	1	51.50	51.50	7	32,699	0.02%
2021/07/15	3	51.50	6	51.53	51.60	-3	34,817	-0.01%
2021/07/14	0.1	51.60	21	51.80	51.50	-20.9	36,177	-0.06%
2021/07/12	4	52.05	3.1	52.07	52.20	0.9	37,265	0.00%
2021/07/09	25	51.97	26	52.32	52.00	-1	37,473	0.00%
2021/07/08	0	0.00	3.2	52.78	52.80	-3.2	37,291	-0.01%
2021/07/06	4	50.85	10	50.80	51.20	-6	36,823	-0.02%
2021/07/05	10.4	50.62	3	50.60	50.60	7.4	36,751	0.02%
2021/07/02	2.1	50.60	2	50.65	50.50	0.1	36,605	0.00%
2021/07/01	13.5	50.64	0	0.00	50.60	13.5	36,533	0.04%
2021/06/30	3	51.10	4	51.13	51.00	-1	36,744	0.00%
2021/06/28	1	51.00	0	0.00	51.10	1	36,966	0.00%
2021/06/25	10	51.20	0	0.00	51.00	10	36,992	0.03%
2021/06/22	8	50.93	1	50.80	50.90	7	37,792	0.02%
2021/06/21	3	50.74	0	0.00	50.70	3	37,889	0.01%
2021/06/18	8	51.08	2	51.10	51.00	6	38,189	0.02%
2021/06/17	15	51.60	1	51.50	51.50	14	39,486	0.04%
2021/06/16	1	51.80	8.4	51.71	51.90	-7.4	39,623	-0.02%
2021/06/15	0	0.00	1	51.20	51.30	-1	39,581	0.00%
2021/06/09	4	50.93	50	51.00	51.30	-46	39,925	-0.12%
2021/06/07	2	51.65	0	0.00	51.50	2	40,264	0.00%
2021/06/04	2	51.80	2	51.70	51.90	0	40,452	0.00%
2021/06/03	2	52.10	6	51.97	52.30	-4	40,659	-0.01%
2021/06/02	0	0.00	1	52.00	52.00	-1	40,510	0.00%
2021/06/01	2	51.35	0	51.50	51.50	2	40,290	0.00%
2021/05/31	0	0.00	6	50.77	51.60	-6	40,457	-0.01%
2021/05/28	0	50.50	3	50.50	50.60	-3	40,331	-0.01%
2021/05/27	1	49.95	2	50.15	50.30	-1	40,411	0.00%
2021/05/25	1	51.30	7	51.20	51.10	-6	40,193	-0.02%
2021/05/24	0	0.00	1	51.20	51.30	-1	40,233	0.00%
2021/05/21	3.2	52.36	13	51.90	51.20	-9.8	40,408	-0.02%
2021/05/20	0	0.00	3	50.77	50.80	-3	40,310	-0.01%
2021/05/19	2	50.60	2	50.70	50.50	0	40,085	0.00%
2021/05/18	4	49.13	3	49.88	50.00	1	39,915	0.00%
2021/05/17	30	48.41	26	48.11	47.90	4	39,776	0.01%
2021/05/14	62.2	49.90	60	49.95	49.60	2.2	39,121	0.01%
2021/05/13	11.1	48.65	3	48.78	49.20	8.1	38,782	0.02%
2021/05/12	72.2	49.21	19	49.41	49.60	53.1	38,261	0.14%
2021/05/11	16	51.76	6.1	52.18	51.60	9.9	36,972	0.03%
2021/05/10	6	52.73	7	52.72	52.90	-1	36,241	0.00%
2021/05/07	16.1	52.58	59	51.92	52.30	-42.9	36,059	-0.12%
2021/05/06	90	51.57	30	51.36	53.00	60	35,706	0.17%
2021/05/05	4	51.05	6.1	50.79	50.80	-2.1	35,241	-0.01%
2021/05/04	45	50.58	14.6	50.16	50.20	30.3	35,127	0.09%
2021/05/03	3.1	51.50	4	51.43	51.20	-0.9	34,169	0.00%
2021/04/29	18.3	52.68	18	52.22	52.10	0.3	33,664	0.00%
2021/04/28	3.1	52.60	33	52.42	53.20	-29.9	33,224	-0.09%
2021/04/27	7.3	52.64	1	52.71	52.70	6.3	33,106	0.02%
2021/04/26	20	53.04	0.1	53.20	53.10	19.9	32,617	0.06%
2021/04/23	14	52.65	8	52.85	53.00	6	31,717	0.02%
2021/04/22	27.5	56.03	26.1	56.02	54.10	1.4	30,558	0.00%
2021/04/21	19.1	53.73	58.4	54.76	55.70	-39.3	27,491	-0.14%
2021/04/20	32	52.90	28	52.28	52.00	4	25,459	0.02%
2021/04/19	7	50.16	180.2	49.94	50.40	-173.2	24,106	-0.72%	大賣/鉅額交易
2021/04/16	68	48.90	13	48.59	49.00	55	23,301	0.24%
2021/04/15	0	0.00	11.8	47.91	47.90	-11.8	22,795	-0.05%
2021/04/14	7	47.10	6	47.00	47.00	1	22,494	0.00%
2021/04/13	3	46.90	4	47.35	47.20	-1	22,362	0.00%
2021/04/12	1.1	46.81	1	46.70	46.85	0.1	22,111	0.00%
2021/04/09	12.6	46.71	5	46.80	46.70	7.6	22,041	0.03%
2021/04/08	0.1	46.75	12	46.70	46.90	-11.9	21,910	-0.05%
2021/04/07	4.1	46.75	4	46.80	46.80	0.1	21,820	0.00%
2021/04/06	15	46.82	50	46.65	46.85	-35	21,761	-0.16%
2021/04/01	11	46.76	3	46.70	46.70	8	21,372	0.04%
2021/03/31	5	46.60	53	46.70	46.80	-48	21,256	-0.23%
2021/03/30	0	0.00	1	46.35	46.55	-1	21,044	0.00%
2021/03/29	3	46.43	15	46.48	46.50	-12	20,945	-0.06%
2021/03/26	3.9	45.88	7	46.11	46.15	-3.1	20,680	-0.02%
2021/03/25	6	45.48	3	45.43	45.55	3	20,287	0.01%
2021/03/24	23	45.55	1	45.60	45.55	22	20,110	0.11%
2021/03/23	15	45.98	7.7	45.84	45.70	7.3	19,996	0.04%
2021/03/22	97	45.83	29.7	45.70	45.80	67.3	19,589	0.34%
2021/03/19	4.2	42.70	0	0.00	42.70	4.2	18,122	0.02%
2021/03/18	0	43.05	1	43.10	43.10	-1	17,888	-0.01%
2021/03/17	2.2	42.85	10	42.75	42.85	-7.8	17,899	-0.04%
2021/03/16	11	42.55	1	42.55	42.60	10	17,904	0.06%
2021/03/15	23.3	42.40	3	42.50	42.35	20.3	17,936	0.11%
2021/03/12	1	42.70	3	42.75	42.70	-2	17,781	-0.01%
2021/03/11	43.1	42.93	12.5	42.95	42.85	30.6	17,666	0.17%
2021/03/10	74	43.01	14	43.04	43.00	60	17,600	0.34%
2021/03/09	35	43.09	1	43.00	43.40	34	17,714	0.19%
2021/03/08	1.3	42.64	10	42.70	42.65	-8.7	17,513	-0.05%
2021/03/05	0.1	42.45	5	42.37	42.50	-4.9	17,433	-0.03%
2021/03/04	1	42.50	0	0.00	42.50	1	17,847	0.01%
2021/03/03	2	42.35	1	42.40	42.55	1	17,835	0.01%
2021/02/26	59.1	42.20	52	42.01	42.00	7.1	17,589	0.04%
2021/02/25	0	0.00	12.1	42.66	42.90	-12.1	17,255	-0.07%
2021/02/24	23	42.65	8	42.62	42.55	15	17,267	0.09%
2021/02/23	1	42.40	0	0.00	42.45	1	17,237	0.01%
2021/02/22	2	41.90	2.8	41.88	41.80	-0.8	17,008	0.00%
2021/02/19	0	0.00	1	41.60	41.60	-1	16,970	-0.01%
2021/02/18	20	41.38	1	41.40	41.35	19	16,894	0.11%
2021/02/17	0	41.30	0	0.00	41.25	0	16,801	0.00%
2021/02/05	0.1	40.79	0	0.00	40.85	0.1	16,576	0.00%
2021/02/04	2	40.45	0	0.00	40.40	2	16,647	0.01%
2021/02/03	3	40.63	16	40.60	40.55	-13	17,019	-0.08%
2021/02/02	24	40.87	16	40.76	40.75	8	16,937	0.05%
2021/02/01	1	40.30	1	40.90	40.80	0	16,812	0.00%
2021/01/29	2	40.25	0	0.00	40.15	2	16,789	0.01%
2021/01/28	5.1	40.43	2	40.30	40.25	3.1	16,597	0.02%
2021/01/27	2.4	40.40	0	0.00	40.35	2.4	16,362	0.01%
2021/01/26	10.5	40.44	1	40.30	40.35	9.5	16,223	0.06%
2021/01/25	7	40.94	0	0.00	40.90	7	15,710	0.04%
2021/01/22	11	40.65	20	40.50	40.60	-9	15,509	-0.06%
2021/01/21	11	40.96	1	40.90	40.80	10	15,191	0.07%
2021/01/20	7.1	41.01	0	0.00	40.95	7.1	15,029	0.05%
2021/01/19	1	41.85	0	0.00	41.75	1	14,598	0.01%
2021/01/18	1.1	41.55	0	0.00	41.60	1.1	14,547	0.01%
2021/01/15	0.1	42.50	0	0.00	41.95	0.1	14,248	0.00%
2021/01/13	2	42.68	1	42.80	42.70	1	13,709	0.01%
2021/01/12	1	42.75	0	0.00	42.70	1	13,599	0.01%
2021/01/08	3	42.83	0	0.00	42.95	3	13,435	0.02%
2021/01/07	0	0.00	7	42.90	42.85	-7	13,366	-0.05%
2021/01/06	0	0.00	15.3	43.10	42.95	-15.3	13,172	-0.12%
2021/01/05	1	43.20	3.1	43.15	43.10	-2.1	13,036	-0.02%
2020/12/31	1	43.35	1	43.30	43.20	0	12,933	0.00%
2020/12/30	0	0.00	13.3	42.88	43.25	-13.3	12,962	-0.10%
2020/12/29	6	43.14	14.1	43.07	43.00	-8.1	12,916	-0.06%
2020/12/28	4	42.95	0	0.00	43.00	4	12,907	0.03%
2020/12/25	4	42.85	1	42.90	42.80	3	12,961	0.02%
2020/12/24	1	42.75	2	42.80	42.70	-1	13,055	-0.01%
2020/12/23	0	0.00	0	42.90	42.80	0	13,075	0.00%
2020/12/22	1	42.80	0	0.00	42.95	1	13,149	0.01%
2020/12/21	2	43.18	1	43.50	43.50	1	13,438	0.01%
2020/12/18	0	0.00	7	42.84	42.95	-7	13,750	-0.05%
2020/12/17	65	42.78	50	42.65	42.65	15	13,865	0.11%
2020/12/16	6	43.21	4	43.10	43.05	2	13,782	0.01%
2020/12/15	1	42.55	2	42.58	42.50	-1	13,764	-0.01%
2020/12/14	0	0.00	2	42.80	42.80	-2	13,726	-0.01%
2020/12/11	0	0.00	1.1	42.96	42.90	-1.1	13,816	-0.01%
2020/12/10	4	43.34	0.1	43.25	43.25	4	13,749	0.03%
2020/12/09	0	0.00	3	43.48	43.35	-3	13,778	-0.02%
2020/12/08	1	43.60	0	0.00	43.60	1	13,772	0.01%
2020/12/07	0	0.00	4	43.40	43.55	-4	13,759	-0.03%
2020/12/04	113	43.73	1	43.50	43.65	112	13,838	0.81%	大買/鉅額交易
2020/12/03	9	43.74	13	43.83	43.50	-4	13,761	-0.03%
2020/12/02	7	43.14	9	43.19	43.20	-2	13,481	-0.01%
2020/12/01	5	42.80	5	42.86	43.15	0	13,676	0.00%
2020/11/30	5	43.45	13	43.48	42.90	-8	13,906	-0.06%
2020/11/26	0	0.00	5	42.91	42.95	-5	13,620	-0.04%
2020/11/25	2.4	42.80	4	42.68	42.60	-1.6	13,772	-0.01%
2020/11/24	0	0.00	2.2	42.84	42.75	-2.2	13,849	-0.02%
2020/11/23	1	42.95	2	43.00	43.00	-1	13,800	-0.01%
2020/11/20	1	42.65	6	42.70	42.70	-5	13,790	-0.04%
2020/11/19	4	42.88	2.3	42.72	42.90	1.8	13,775	0.01%
2020/11/18	3	42.77	0	0.00	42.70	3	13,816	0.02%
2020/11/17	7	42.47	2	42.65	42.75	5	13,854	0.04%
2020/11/16	0	0.00	19	42.45	42.35	-19	14,202	-0.13%
2020/11/13	20	42.25	0	0.00	42.25	20	14,467	0.14%
2020/11/12	0	0.00	7	42.85	42.40	-7	14,811	-0.05%
2020/11/11	75	42.63	57	42.44	42.65	18	14,831	0.12%
2020/11/10	2	41.45	0	0.00	41.55	2	14,766	0.01%
2020/11/09	2	41.20	0	0.00	41.15	2	14,981	0.01%
2020/11/06	2	40.93	0	0.00	40.85	2	16,178	0.01%
2020/11/05	3	40.97	0	0.00	41.05	3	16,546	0.02%
2020/11/04	2	40.88	0	0.00	40.90	2	16,842	0.01%
2020/11/03	5	40.61	0	0.00	40.95	5	17,212	0.03%
2020/10/30	0	0.00	2	40.50	40.55	-2	18,262	-0.01%
2020/10/29	2	40.53	0	0.00	40.35	2	18,465	0.01%
2020/10/27	1	40.45	0	0.00	40.50	1	18,592	0.01%
2020/10/26	7.4	40.59	0	0.00	40.50	7.4	18,606	0.04%
2020/10/22	1	40.40	0	0.00	41.00	1	18,943	0.01%
2020/10/21	24	40.48	35.1	40.48	40.30	-11.1	19,040	-0.06%
2020/10/15	1	40.15	0	0.00	40.30	1	19,671	0.01%
2020/10/14	1	40.70	0	0.00	40.50	1	19,700	0.01%
2020/10/13	1	40.50	0	0.00	40.50	1	19,784	0.01%
2020/10/12	12	40.99	0	0.00	40.95	12	20,214	0.06%
2020/10/08	14	41.00	0	0.00	41.15	14	20,431	0.07%
2020/10/07	12	41.10	1	41.30	41.15	11	20,445	0.05%
2020/09/28	0	0.00	1	40.75	40.95	-1	21,043	0.00%
2020/09/25	1	40.25	0	40.75	40.55	1	21,224	0.00%
2020/09/24	14.3	40.13	2	40.45	40.05	12.3	21,293	0.06%
2020/09/23	7	41.13	0	0.00	41.00	7	21,057	0.03%
2020/09/22	7	41.96	0	0.00	41.80	7	20,759	0.03%
2020/09/21	1	42.30	0	0.00	42.25	1	20,638	0.00%
2020/09/18	1	42.50	0	42.70	42.50	1	20,706	0.00%
2020/09/17	0.5	42.80	3	42.95	42.55	-2.5	20,727	-0.01%
2020/09/16	1	42.70	0.3	42.90	42.85	0.8	20,772	0.00%
2020/09/15	1	42.70	5	42.70	42.70	-4	20,736	-0.02%
2020/09/14	5	42.60	11	42.68	42.95	-6	20,963	-0.03%
2020/09/11	5	42.25	4	42.30	42.30	1	20,893	0.00%
2020/09/10	1	42.55	5	42.30	42.45	-4	20,933	-0.02%
2020/09/09	20	42.16	0	0.00	42.55	20	20,892	0.10%
2020/09/08	6	42.74	5	42.75	42.70	1	20,918	0.00%
2020/09/04	0.1	42.75	0	0.00	42.20	0.1	21,101	0.00%
2020/09/03	0	0.00	1	42.65	42.70	-1	21,075	0.00%
2020/09/02	10	42.73	0	0.00	42.65	10	20,913	0.05%
2020/09/01	17	42.74	0	0.00	42.75	17	20,813	0.08%
2020/08/31	10.1	43.04	0	0.00	42.90	10.1	20,717	0.05%
2020/08/28	13	43.27	0	0.00	43.50	13	20,610	0.06%
2020/08/27	3	43.83	2	43.85	43.85	1	20,645	0.00%
2020/08/26	2	43.90	0	0.00	44.10	2	20,707	0.01%
2020/08/21	7	44.08	0	0.00	44.25	7	21,056	0.03%
2020/08/20	3.3	43.63	7	43.73	43.50	-3.7	20,862	-0.02%
2020/08/19	0.1	44.45	8.1	44.63	44.35	-8	20,547	-0.04%
2020/08/18	21	43.71	4	44.17	44.00	17	20,240	0.08%
2020/08/17	1.1	43.32	3	43.35	43.35	-1.9	19,928	-0.01%
2020/08/14	0	0.00	4	42.34	42.85	-4	19,825	-0.02%
2020/08/13	6	41.20	1.4	41.50	41.20	4.6	19,407	0.02%
2020/08/12	70	41.21	1	41.15	41.00	69	19,247	0.36%
2020/08/11	0	0.00	2	46.58	46.50	-2	18,034	-0.01%
2020/08/10	5	46.60	0	0.00	46.60	5	17,645	0.03%
2020/08/06	1	47.05	0.7	46.90	47.15	0.3	17,219	0.00%
2020/08/05	2	46.53	0	0.00	46.45	2	16,833	0.01%
2020/08/04	0	0.00	20	44.95	45.40	-20	16,369	-0.12%
2020/08/03	1	44.90	0.5	44.95	44.95	0.6	16,214	0.00%
2020/07/31	0.1	45.00	0	0.00	45.00	0.1	16,141	0.00%
2020/07/30	0.2	45.20	1	45.10	45.35	-0.9	16,127	-0.01%
2020/07/27	2	44.70	0	0.00	44.60	2	16,216	0.01%
2020/07/24	1	45.20	0.1	45.00	45.00	0.9	16,217	0.01%
2020/07/23	0.1	45.45	0	0.00	45.60	0.1	16,183	0.00%
2020/07/21	1	45.50	0	0.00	45.55	1	16,060	0.01%
2020/07/20	0	45.00	6	45.15	45.10	-6	15,811	-0.04%
2020/07/17	0	0.00	6	44.90	44.80	-6	15,774	-0.04%
2020/07/16	11.1	44.87	5	44.91	44.50	6.1	15,824	0.04%
2020/07/15	10	45.50	0	0.00	45.60	10	15,384	0.07%
2020/07/10	0	0.00	2	45.10	44.95	-2	15,301	-0.01%
2020/07/09	0	0.00	3	45.33	45.30	-3	15,268	-0.02%
2020/07/08	0	0.00	23.2	45.05	45.15	-23.2	15,002	-0.15%
2020/07/07	0	0.00	10	44.45	44.50	-10	14,733	-0.07%
2020/07/06	12	44.40	6	44.43	44.40	6	14,649	0.04%
2020/07/03	1	43.85	0	0.00	43.95	1	14,624	0.01%
2020/07/01	0	0.00	1	43.05	43.10	-1	14,481	-0.01%
2020/06/29	5	42.68	0	0.00	42.65	5	14,485	0.03%
2020/06/24	2	42.78	0.1	42.85	42.85	1.9	14,456	0.01%
2020/06/22	1	42.75	0	0.00	42.90	1	14,506	0.01%
2020/06/18	4	42.70	0	0.00	42.70	4	14,575	0.03%
2020/06/17	9	42.63	0	0.00	42.85	9	14,913	0.06%
2020/06/16	2	42.80	0	0.00	42.85	2	15,214	0.01%
2020/06/15	4.7	42.73	0	0.00	42.50	4.7	15,627	0.03%
2020/06/12	4	42.83	1	42.75	42.90	3	15,929	0.02%
2020/06/11	7.2	43.50	0	0.00	43.30	7.2	16,268	0.04%
2020/06/10	0.1	43.90	4	43.75	44.00	-3.9	16,336	-0.02%
2020/06/09	10	43.75	0	0.00	43.90	10	16,626	0.06%
2020/06/08	2.1	43.75	0	0.00	43.95	2.1	16,884	0.01%
2020/06/05	1	43.50	0	0.00	43.65	1	16,879	0.01%
2020/06/02	2	43.30	0	0.00	43.30	2	17,071	0.01%
2020/05/29	0.5	42.60	0	0.00	42.55	0.5	16,970	0.00%
2020/05/25	0.6	42.65	0	0.00	42.65	0.6	16,826	0.00%
2020/05/22	0	0.00	1	42.70	42.65	-1	16,923	-0.01%
2020/05/21	1	43.05	0	0.00	43.00	1	16,923	0.01%
2020/05/19	1	42.90	0	0.00	43.00	1	16,886	0.01%
2020/05/13	1	42.30	0	0.00	42.90	1	16,615	0.01%
2020/05/12	0	0.00	1	42.85	42.95	-1	16,648	-0.01%
2020/05/11	0	0.00	1.1	43.41	43.15	-1.1	16,683	-0.01%
2020/05/08	1	43.00	6	42.98	43.00	-5	16,728	-0.03%
2020/05/05	0	0.00	3	42.85	42.85	-3	16,875	-0.02%
2020/04/30	1	42.70	5	43.25	43.20	-4	16,928	-0.02%
2020/04/29	0	0.00	2	42.45	42.55	-2	16,995	-0.01%
2020/04/27	0.3	42.00	0	0.00	42.00	0.3	18,115	0.00%
2020/04/24	3	41.95	0	0.00	42.00	3	18,025	0.02%
2020/04/22	1	41.55	0	0.00	41.60	1	17,994	0.01%
2020/04/21	2.5	41.66	4	41.78	41.80	-1.6	18,175	-0.01%
2020/04/20	0	0.00	2.4	42.25	42.35	-2.4	18,223	-0.01%
2020/04/17	0	42.00	5	42.20	42.00	-5	18,450	-0.03%
2020/04/16	0	0.00	1.1	42.04	41.85	-1.1	18,435	-0.01%
2020/04/15	1	42.00	3	41.85	41.80	-2	18,514	-0.01%
2020/04/10	0	0.00	5	41.00	41.00	-5	18,530	-0.03%
2020/04/09	5	40.94	1	40.60	40.55	4	18,714	0.02%
2020/04/07	0	0.00	7	39.97	39.95	-7	18,599	-0.04%
2020/04/01	2	39.00	0	0.00	39.00	2	18,611	0.01%
2020/03/31	0	0.00	3	39.30	39.50	-3	18,495	-0.02%
2020/03/26	1	38.90	0	0.00	38.60	1	18,248	0.01%
2020/03/25	6	39.15	1	39.05	38.80	5	18,249	0.03%
2020/03/24	3	38.00	12	38.07	38.25	-9	18,117	-0.05%
2020/03/23	0	0.00	4	36.38	36.10	-4	17,961	-0.02%
2020/03/20	5	36.52	11	36.50	36.95	-6	17,655	-0.03%
2020/03/19	2.1	34.34	43	34.11	33.60	-41	17,337	-0.24%
2020/03/18	2.8	36.26	0	0.00	36.00	2.8	17,069	0.02%
2020/03/17	6	37.85	1.1	37.61	37.60	4.9	16,688	0.03%
2020/03/16	1	38.85	8	39.42	38.85	-7	16,138	-0.04%
2020/03/13	6	38.82	10	40.25	40.25	-4	15,911	-0.03%
2020/03/12	53	41.00	51	40.76	40.75	2	15,439	0.01%
2020/03/10	1	41.50	2.1	41.54	41.60	-1.1	14,955	-0.01%
2020/03/09	0	0.00	1	41.70	41.85	-1	14,818	-0.01%
2020/03/05	0	0.00	2	43.05	43.30	-2	14,608	-0.01%
2020/03/04	1	42.80	0	0.00	42.85	1	14,772	0.01%
2020/03/02	0.1	42.25	30.2	42.45	42.25	-30.1	14,678	-0.20%
2020/02/26	0	0.00	1	42.25	42.20	-1	14,772	-0.01%
2020/02/25	30	42.60	0	0.00	42.70	30	14,628	0.21%
2020/02/19	0	0.00	5	43.40	43.40	-5	15,251	-0.03%
2020/02/18	1	43.05	0	0.00	43.05	1	15,442	0.01%
2020/02/17	1	43.05	0	0.00	43.00	1	15,522	0.01%
2020/02/13	0	43.00	1	43.40	43.15	-1	15,652	-0.01%
2020/02/11	1	42.60	0	0.00	42.60	1	15,533	0.01%
2020/02/07	2	42.60	0	0.00	42.50	2	15,428	0.01%
2020/02/06	2	43.00	4	43.05	43.00	-2	15,478	-0.01%
2020/02/04	0	0.00	32	42.07	42.40	-32	15,460	-0.21%
2020/02/03	0.3	41.60	2	41.08	41.55	-1.7	15,348	-0.01%
2020/01/31	2	42.00	3	42.08	42.05	-1	15,299	-0.01%
2020/01/30	9	42.58	34	42.44	41.85	-25	15,164	-0.16%
2020/01/20	0	0.00	1	44.95	44.95	-1	14,282	-0.01%
2020/01/17	0	0.00	1	44.75	44.90	-1	14,487	-0.01%
2020/01/16	53	44.74	50	44.80	44.75	3	14,575	0.02%
2020/01/15	4.7	44.44	0	0.00	44.55	4.7	14,636	0.03%
2020/01/14	5	44.34	1.3	44.38	44.55	3.8	14,537	0.03%
2020/01/13	0	0.00	3	43.85	44.25	-3	14,595	-0.02%
2020/01/08	0	0.00	3	43.35	43.40	-3	14,943	-0.02%
2020/01/07	0	0.00	12.1	43.45	43.60	-12.1	14,877	-0.08%
2020/01/06	0	0.00	5	43.41	43.45	-5	14,973	-0.03%
2020/01/03	1.3	44.12	0	0.00	43.95	1.3	14,911	0.01%
2019/12/31	0.4	43.55	2	43.65	43.70	-1.6	14,647	-0.01%
2019/12/30	1.5	43.60	21	43.51	43.65	-19.5	14,673	-0.13%
2019/12/27	20	43.10	2	43.15	43.25	18	14,540	0.12%
2019/12/26	1	42.95	0	0.00	43.05	1	14,635	0.01%
2019/12/24	20.2	43.10	0	0.00	43.15	20.2	14,907	0.14%
2019/12/23	1	43.05	2	43.10	43.25	-1	14,952	-0.01%
2019/12/20	1	42.95	6	42.92	42.95	-5	14,978	-0.03%
2019/12/19	0	0.00	6	42.88	43.00	-6	14,997	-0.04%
2019/12/18	0.1	42.80	1	42.80	43.00	-0.9	15,064	-0.01%
2019/12/16	0	0.00	21.1	42.80	42.80	-21.1	14,936	-0.14%
2019/12/13	15	42.52	8	42.56	42.55	7	14,945	0.05%
2019/12/03	10	41.74	0	0.00	41.85	10	15,733	0.06%
2019/11/27	2	41.80	0	0.00	41.95	2	15,837	0.01%
2019/11/26	0	0.00	1.2	42.14	41.80	-1.2	15,863	-0.01%
2019/11/25	43	42.00	5	41.95	41.95	38	15,528	0.24%
2019/11/22	10	42.15	0	0.00	42.10	10	15,556	0.06%
2019/11/21	0	0.00	7	42.20	42.35	-7	15,639	-0.04%
2019/11/20	0	0.00	2	42.30	42.65	-2	15,535	-0.01%
2019/11/19	0	0.00	2	42.05	42.10	-2	15,188	-0.01%
2019/11/18	0	0.00	11	42.00	42.10	-11	15,006	-0.07%
2019/11/15	0	0.00	18.9	41.43	41.70	-18.9	14,790	-0.13%
2019/11/14	3	41.05	5	41.05	41.15	-2	14,612	-0.01%
2019/11/13	15	41.12	2	41.05	41.00	13	14,577	0.09%
2019/11/11	101	40.55	100	40.35	40.35	1	14,806	0.01%	大買/
2019/11/08	0	0.00	5.3	40.89	40.90	-5.3	15,386	-0.03%
2019/11/06	50	40.80	51	40.80	40.80	-1	16,088	-0.01%
2019/11/05	4	40.79	4	40.60	40.90	0	16,203	0.00%
2019/11/04	3	40.88	0	0.00	40.95	3	16,285	0.02%
2019/11/01	4	40.45	0	0.00	40.55	4	16,295	0.02%
2019/10/31	2	40.50	0	0.00	40.45	2	16,600	0.01%
2019/10/30	14	40.31	6	40.31	40.35	8	16,869	0.05%
2019/10/29	2	40.55	0	0.00	40.65	2	16,765	0.01%
2019/10/28	20	41.05	3	40.75	40.75	17	16,612	0.10%
2019/10/25	103	40.70	100	40.85	40.85	3	16,652	0.02%	大買/
2019/10/24	3	40.80	0	0.00	41.00	3	16,478	0.02%
2019/10/23	4	41.19	0	0.00	40.95	4	16,533	0.02%
2019/10/22	4	41.11	2.3	41.21	41.40	1.7	16,532	0.01%
2019/10/21	109	41.59	101.8	41.50	41.50	7.2	16,453	0.04%	大買/大賣/
2019/10/18	1	40.20	5	40.66	40.95	-4	16,356	-0.02%
2019/10/17	100	40.10	100	40.10	40.10	0	15,849	0.00%
2019/10/16	6.1	39.93	1	40.00	40.00	5.1	15,811	0.03%
2019/10/15	2	39.85	2	40.00	40.00	0	15,916	0.00%
2019/10/08	0	0.00	1	39.65	39.75	-1	16,714	-0.01%
2019/10/07	12	39.16	0	0.00	39.30	12	17,140	0.07%
2019/10/04	10	38.80	0	0.00	38.90	10	17,320	0.06%
2019/10/03	8	38.96	3	38.70	39.00	5	17,304	0.03%
2019/10/02	1	39.40	0	0.00	39.25	1	17,315	0.01%
2019/10/01	2	39.75	0	0.00	39.65	2	17,356	0.01%
2019/09/27	10	39.85	1.1	39.85	39.65	8.9	17,381	0.05%
2019/09/26	0	0.00	1	39.85	39.90	-1	17,415	-0.01%
2019/09/24	2	39.78	10	39.65	39.80	-8	17,583	-0.05%
2019/09/23	1	39.80	0.4	40.00	39.75	0.7	17,507	0.00%
2019/09/20	1	39.80	0	0.00	40.20	1	17,563	0.01%
2019/09/19	1	40.00	2	39.85	39.80	-1	17,483	-0.01%
2019/09/18	2	39.80	0	0.00	39.80	2	17,574	0.01%
2019/09/17	0.1	40.00	0	0.00	39.50	0.1	17,619	0.00%
2019/09/16	0	0.00	21.4	40.10	40.10	-21.4	17,629	-0.12%
2019/09/12	1.2	40.05	0	0.00	40.05	1.2	17,599	0.01%
2019/09/11	3	39.92	1	39.85	40.00	2	17,752	0.01%
2019/09/10	1	39.85	1	39.95	39.95	0	17,949	0.00%
2019/09/09	2	39.88	5	40.01	40.00	-3	18,140	-0.02%
2019/09/06	5	39.73	3	39.73	39.85	2	18,038	0.01%
2019/09/04	3	38.43	1	38.35	38.45	2	17,818	0.01%
2019/09/03	2	38.40	0	0.00	38.35	2	17,972	0.01%
2019/08/30	1	38.10	0	0.00	38.45	1	18,113	0.01%
2019/08/29	3	37.60	0	0.00	37.80	3	18,035	0.02%
2019/08/28	3	37.63	0	0.00	37.70	3	18,261	0.02%
2019/08/23	0	0.00	1	37.85	38.20	-1	18,473	-0.01%
2019/08/22	2	37.95	0	0.00	37.85	2	18,541	0.01%
2019/08/21	4	38.03	0	0.00	37.95	4	18,734	0.02%
2019/08/20	3	38.20	0	0.00	38.15	3	18,731	0.02%
2019/08/16	2	37.95	0.3	38.30	37.95	1.7	18,796	0.01%
2019/08/15	5	37.90	3	37.85	38.00	2	18,773	0.01%
2019/08/14	5	37.88	0	0.00	38.30	5	18,819	0.03%
2019/08/13	4	37.41	4.7	37.39	37.25	-0.7	18,656	0.00%
2019/08/12	6	44.04	20	44.13	43.95	-14	18,080	-0.08%
2019/08/08	6	44.00	0	0.00	43.90	6	17,741	0.03%
2019/08/07	2	43.45	1	43.40	43.35	1	17,601	0.01%
2019/08/06	31	43.17	2	43.15	43.30	29	17,750	0.16%
2019/08/05	1	43.80	1	43.50	43.55	0	17,728	0.00%
2019/08/02	3	43.60	0	0.00	43.55	3	17,716	0.02%
2019/08/01	20	44.45	0	0.00	44.05	20	17,596	0.11%
2019/07/31	39	44.75	2	44.73	44.70	37	17,513	0.21%
2019/07/29	3	44.92	0	0.00	44.85	3	17,948	0.02%
2019/07/26	1	44.35	0	44.80	44.65	1	18,163	0.01%
2019/07/25	3	44.48	6	44.68	44.30	-3	18,228	-0.02%
2019/07/24	5	45.05	0	0.00	44.80	5	18,091	0.03%
2019/07/23	12	45.05	2	45.05	45.05	10	18,053	0.06%
2019/07/22	2	45.05	0	0.00	44.90	2	18,025	0.01%
2019/07/19	2	44.60	10	44.71	44.80	-8	17,949	-0.04%
2019/07/18	6	44.54	0	0.00	44.60	6	17,921	0.03%
2019/07/17	7	44.61	9	44.73	44.70	-2	18,132	-0.01%
2019/07/16	5	44.46	12	44.59	44.75	-7	18,306	-0.04%
2019/07/15	11	44.03	0	0.00	44.05	11	18,126	0.06%
2019/07/12	5	44.36	0	0.00	44.35	5	18,091	0.03%
2019/07/11	18	44.86	11	45.03	44.80	7	18,028	0.04%
2019/07/10	3	45.95	0	0.00	45.85	3	17,637	0.02%
2019/07/09	0	0.00	2	46.00	46.00	-2	17,645	-0.01%
2019/07/08	8	46.22	0	0.00	46.20	8	17,825	0.04%
2019/07/05	4	46.20	13	46.24	46.15	-9	17,949	-0.05%
2019/07/04	6.1	45.82	0	0.00	45.90	6.1	18,032	0.03%
2019/07/01	0	0.00	1	46.10	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	46.00	45.95	-1	18,801	-0.01%
2019/06/26	1	45.55	14.2	45.55	45.55	-13.2	18,891	-0.07%
2019/06/25	1	45.35	2	45.45	45.60	-1	19,323	-0.01%
2019/06/24	3	45.40	22	45.41	45.60	-19	19,560	-0.10%
2019/06/21	2	45.35	3	45.20	45.15	-1	19,765	-0.01%
2019/06/18	2	45.13	4	45.03	45.20	-2	20,639	-0.01%
2019/06/17	4	44.59	10	44.75	44.70	-6	20,457	-0.03%
2019/06/13	0	0.00	4	43.85	43.85	-4	20,846	-0.02%
2019/06/12	2	43.75	1	43.95	43.75	1	20,917	0.00%
2019/06/10	0	0.00	9.6	43.62	43.85	-9.6	20,740	-0.05%
2019/06/06	3	42.90	0	0.00	43.15	3	20,602	0.01%
2019/06/05	0	0.00	10	43.31	43.00	-10	20,525	-0.05%
2019/06/04	10	43.65	4	43.51	43.10	6	20,408	0.03%
2019/06/03	8	42.89	8	43.25	43.40	0	20,223	0.00%
2019/05/31	1	42.80	0	0.00	42.90	1	20,045	0.00%
2019/05/30	0	0.00	9	42.63	42.80	-9	19,910	-0.05%
2019/05/29	1	42.40	0	0.00	42.50	1	19,853	0.01%
2019/05/28	0	0.00	0.3	42.45	42.30	-0.3	19,894	0.00%
2019/05/27	5.1	42.49	0	0.00	42.40	5.1	19,814	0.03%
2019/05/23	51	42.40	63	42.36	42.35	-12	19,954	-0.06%
2019/05/21	1.7	42.62	1	42.85	42.85	0.7	20,460	0.00%
2019/05/20	0.1	42.40	0	0.00	42.35	0.1	20,442	0.00%
2019/05/16	1	41.85	0	0.00	42.00	1	20,412	0.00%
2019/05/15	3	41.90	0	0.00	41.75	3	20,302	0.01%
2019/05/14	2	41.70	0	0.00	41.55	2	20,272	0.01%
2019/05/13	5	42.38	2	42.15	42.00	3	19,984	0.02%
2019/05/08	1	42.45	1	43.05	43.00	0	19,622	0.00%
2019/05/07	55	42.85	117	42.87	42.90	-62	19,430	-0.32%	大賣/
2019/05/06	101	42.30	100	42.30	42.30	1	19,257	0.01%	大買/
2019/05/03	0	0.00	16	42.79	42.85	-16	18,942	-0.08%
2019/04/29	1	41.90	2	42.00	42.10	-1	18,476	-0.01%
2019/04/26	0	0.00	0.1	41.80	41.75	-0.1	18,369	0.00%
2019/04/23	1	40.60	1	40.90	41.60	0	18,316	0.00%
2019/04/22	10	41.20	5	41.05	41.00	5	18,243	0.03%
2019/04/18	8	41.64	3	41.90	41.60	5	17,806	0.03%
2019/04/17	7	42.04	0	0.00	41.95	7	17,616	0.04%
2019/04/16	2	42.35	15	42.39	42.30	-13	17,377	-0.07%
2019/04/12	0	0.00	5	41.95	42.00	-5	17,209	-0.03%
2019/04/11	34	42.24	7	42.02	42.05	27	17,030	0.16%
2019/04/10	20	42.10	21	42.00	42.00	-1	16,791	-0.01%
2019/04/09	3	42.12	1.1	42.15	42.15	1.9	16,545	0.01%
2019/04/08	14.1	42.20	2	42.00	42.30	12.1	16,200	0.07%
2019/04/03	31	41.57	22	41.70	41.70	9	15,817	0.06%
2019/04/02	22.4	41.55	35	41.49	41.40	-12.7	15,641	-0.08%
2019/04/01	6	41.65	1.2	41.35	41.35	4.8	15,380	0.03%
2019/03/29	15	41.30	2.1	41.20	41.25	12.9	14,937	0.09%
2019/03/28	10	41.23	3	41.27	41.00	7	14,770	0.05%
2019/03/27	1	40.55	23	40.58	40.55	-22	14,397	-0.15%
2019/03/26	4	40.33	0	0.00	40.45	4	14,149	0.03%
2019/03/25	181	40.31	123	40.27	40.50	58	13,906	0.42%	大買/大賣/
2019/03/22	1	38.55	0	0.00	38.70	1	12,921	0.01%
2019/03/21	0	38.80	2	38.80	38.85	-2	12,975	-0.02%
2019/03/19	0	0.00	1	37.95	38.10	-1	12,820	-0.01%
2019/03/18	14	37.74	2	37.65	37.80	12	12,718	0.09%
2019/03/15	0	0.00	1	38.70	38.65	-1	12,123	-0.01%
2019/03/13	6	38.47	0	0.00	38.50	6	12,137	0.05%
2019/03/12	51	38.40	54	38.54	38.40	-3	12,190	-0.02%
2019/03/11	0	0.00	10	38.05	37.85	-10	12,358	-0.08%
2019/03/08	2	37.85	0	0.00	38.00	2	12,634	0.02%
2019/03/07	1	38.15	0	0.00	38.00	1	12,816	0.01%
2019/03/06	0	0.00	5	38.01	38.25	-5	12,966	-0.04%
2019/03/05	3	38.00	0	0.00	38.00	3	13,299	0.02%
2019/02/27	0	0.00	2	38.30	38.40	-2	14,337	-0.01%
2019/02/26	4	38.25	0	0.00	38.20	4	14,246	0.03%
2019/02/25	7	38.61	0	0.00	38.45	7	14,362	0.05%
2019/02/22	1.2	38.68	5	38.85	38.70	-3.9	14,472	-0.03%
2019/02/21	156	39.30	159	38.60	39.30	-3	14,492	-0.02%	大買/大賣/
2019/02/20	3	37.77	5	38.00	37.85	-2	14,013	-0.01%
2019/02/19	2	37.30	0	0.00	37.55	2	13,849	0.01%
2019/02/18	3	36.93	0	0.00	36.90	3	13,696	0.02%
2019/02/15	4	37.09	0	0.00	37.45	4	13,766	0.03%
2019/02/14	3	37.82	1	38.00	37.50	2	13,833	0.01%
2019/02/13	7.1	37.66	0	0.00	37.65	7.1	13,710	0.05%
2019/02/12	1	37.80	4	37.75	37.70	-3	13,617	-0.02%
2019/01/30	0	0.00	1	37.50	37.35	-1	13,468	-0.01%
2019/01/29	0.5	37.10	12	36.85	37.10	-11.5	13,530	-0.08%
2019/01/28	1	36.80	0	0.00	37.00	1	13,669	0.01%
2019/01/25	1	36.50	1	36.50	36.60	0	13,691	0.00%
2019/01/22	1	36.25	0	0.00	36.25	1	14,159	0.01%
2019/01/21	0	0.00	4	36.25	36.25	-4	14,309	-0.03%
2019/01/18	0	0.00	25	35.90	36.00	-25	14,490	-0.17%
2019/01/17	61	35.42	52	35.60	35.45	9	14,775	0.06%
2019/01/10	22	36.65	0	0.00	36.55	22	15,388	0.14%
2019/01/09	0	0.00	15	36.21	36.35	-15	15,371	-0.10%
2019/01/08	1	35.65	0	0.00	35.55	1	15,314	0.01%
2019/01/07	0	0.00	5	36.12	36.00	-5	15,385	-0.03%
2019/01/04	50	35.45	62	35.43	35.45	-12	15,411	-0.08%
2019/01/03	0	0.00	7	35.60	35.15	-7	15,897	-0.04%
2019/01/02	0	0.00	4	35.80	35.50	-4	15,978	-0.03%
2018/12/28	0	0.00	5	35.67	35.60	-5	16,040	-0.03%
2018/12/27	1	35.40	0	0.00	35.40	1	16,117	0.01%
2018/12/24	10	35.90	0	0.00	35.80	10	16,416	0.06%
2018/12/21	1	35.45	0	0.00	35.40	1	16,971	0.01%
2018/12/20	0	0.00	6	35.98	35.40	-6	16,974	-0.04%
2018/12/19	50	36.00	52	35.99	36.00	-2	16,914	-0.01%
2018/12/17	50	36.00	51	36.20	36.00	-1	17,319	-0.01%
2018/12/14	0	0.00	5	35.75	35.75	-5	17,273	-0.03%
2018/12/12	1.1	34.91	0	0.00	34.95	1.1	17,290	0.01%
2018/12/11	1	34.90	0	0.00	34.80	1	17,234	0.01%
2018/12/06	2	34.75	0	0.00	34.65	2	17,576	0.01%
2018/12/04	9	35.21	9	35.43	35.05	0	18,345	0.00%
2018/12/03	105	35.81	101.3	35.74	35.85	3.7	18,146	0.02%	大買/大賣/
2018/11/29	5	34.10	0	0.00	34.05	5	17,779	0.03%
2018/11/28	103	33.84	103	34.10	34.05	0	17,765	0.00%	大買/大賣/
2018/11/27	25	33.37	10	33.40	33.50	15	17,583	0.09%
2018/11/26	50	35.35	50	35.15	35.35	0	16,748	0.00%
2018/11/23	6	34.61	0	0.00	34.70	6	17,213	0.03%
2018/11/22	109	34.99	100	34.85	34.85	9	17,290	0.05%	大買/
2018/11/21	5	35.80	0	0.00	35.70	5	17,165	0.03%
2018/11/19	0	0.00	2	36.60	36.50	-2	17,037	-0.01%
2018/11/16	0	0.00	2	36.40	36.45	-2	17,140	-0.01%
2018/11/14	101	36.13	100	36.35	36.35	1	17,409	0.01%	大買/
2018/11/13	0	0.00	2	36.15	36.40	-2	17,458	-0.01%
2018/11/12	105	35.58	100	35.20	35.60	5	17,488	0.03%	大買/
2018/11/07	7	35.40	0	0.00	35.50	7	18,509	0.04%
2018/11/06	100	34.90	100	35.10	35.10	0	19,646	0.00%
2018/11/05	121	35.02	118	35.35	35.35	3	19,895	0.02%	大買/大賣/
2018/11/02	2	36.35	0	0.00	36.45	2	20,127	0.01%
2018/11/01	100	35.65	102	35.50	35.65	-2	20,426	-0.01%	大賣/
2018/10/31	1	34.65	2	35.00	34.70	-1	20,564	0.00%
2018/10/30	3	34.13	0	0.00	34.10	3	20,695	0.01%
2018/10/29	0	0.00	2	33.55	33.90	-2	20,980	-0.01%
2018/10/26	102	33.00	100	33.50	33.50	2	21,504	0.01%	大買/
2018/10/25	2	34.20	0	0.00	34.00	2	22,325	0.01%
2018/10/24	163	34.50	150	34.15	34.15	13	23,157	0.06%	大買/大賣/
2018/10/23	101	36.29	101	36.00	36.00	0	22,836	0.00%	大買/大賣/
2018/10/22	5	37.80	0	0.00	37.55	5	23,078	0.02%
2018/10/19	100	37.20	104	37.26	37.25	-4	24,086	-0.02%	大賣/
2018/10/16	14	37.80	14	38.20	38.20	0	25,323	0.00%
2018/10/15	0	0.00	1	38.60	38.50	-1	25,455	0.00%
2018/10/12	2	37.25	3.2	38.39	39.00	-1.2	25,600	0.00%
2018/10/11	0	0.00	6	38.10	37.60	-6	25,654	-0.02%
2018/10/09	6	40.05	6	40.00	40.05	0	25,282	0.00%
2018/10/08	1	39.60	0	0.00	39.75	1	25,339	0.00%
2018/10/05	0.1	39.80	1	39.65	39.70	-0.9	25,579	0.00%
2018/10/04	102	39.51	100	39.80	39.80	2	25,683	0.01%	大買/
2018/10/02	0.1	40.60	0	0.00	40.30	0.1	26,052	0.00%
2018/10/01	12	41.33	44	40.93	41.05	-32	26,235	-0.12%
2018/09/28	36	41.36	1	41.45	41.10	35	26,430	0.13%
2018/09/25	2	40.58	0	0.00	40.20	2	26,920	0.01%
2018/09/21	2	40.70	0	0.00	40.40	2	27,049	0.01%
2018/09/20	50	39.90	51	40.10	40.10	-1	26,888	0.00%
2018/09/18	3	39.30	4	39.70	39.70	-1	27,031	0.00%
2018/09/17	2	39.30	29	39.25	39.30	-27	27,184	-0.10%
2018/09/13	6	39.40	0	0.00	39.10	6	27,301	0.02%
2018/09/12	24	38.36	0	0.00	38.55	24	27,171	0.09%
2018/09/10	204.6	38.99	202	37.95	37.95	2.6	27,027	0.01%	大買/大賣/
2018/09/05	0	0.00	27	41.70	41.55	-27	26,581	-0.10%
2018/09/04	2	41.70	0	0.00	42.10	2	26,593	0.01%
2018/09/03	0	0.00	5	41.20	41.35	-5	26,409	-0.02%
2018/08/31	100	41.60	100	42.35	42.35	0	26,343	0.00%
2018/08/30	1	42.15	16	42.21	42.00	-15	26,050	-0.06%
2018/08/29	0	0.00	7	43.26	43.40	-7	25,625	-0.03%
2018/08/28	1	43.50	2	43.25	43.30	-1	25,698	0.00%
2018/08/27	50.5	43.30	50.6	43.30	43.30	-0.1	25,815	0.00%
2018/08/24	1	42.80	4	42.80	42.80	-3	25,756	-0.01%
2018/08/23	1	43.25	0	0.00	43.10	1	25,948	0.00%
2018/08/22	1	42.80	1	42.90	42.95	0	26,075	0.00%
2018/08/21	7	42.10	0	0.00	42.90	7	26,120	0.03%
2018/08/20	4	42.51	0	0.00	42.00	4	26,216	0.02%
2018/08/17	0	0.00	4	42.65	42.05	-4	26,177	-0.02%
2018/08/16	116	41.95	125	41.93	42.00	-9	26,134	-0.03%	大買/大賣/
2018/08/14	2	42.78	2	43.13	43.30	0	25,975	0.00%
2018/08/13	20	42.65	3	42.43	42.15	17	25,677	0.07%
2018/08/10	35	40.96	32	41.15	41.50	3	24,798	0.01%
2018/08/09	10	40.20	0	0.00	40.50	10	24,741	0.04%
2018/08/08	0	0.00	10	41.00	40.60	-10	25,207	-0.04%
2018/08/07	14	40.26	1	40.35	40.15	13	25,092	0.05%
2018/08/06	1	40.70	2	40.43	40.35	-1	25,024	0.00%
2018/08/03	13	40.48	4	40.88	40.45	9	24,795	0.04%
2018/08/02	34	40.93	23	40.55	40.60	11	24,490	0.05%
2018/08/01	1	40.00	52	40.53	41.05	-51	23,866	-0.21%
2018/07/31	50	39.32	25	39.31	39.35	25	22,946	0.11%
2018/07/30	0	0.00	11	41.10	40.70	-11	22,017	-0.05%
2018/07/27	56	40.90	20	41.43	40.30	36	21,668	0.17%
2018/07/26	374	40.94	108	41.43	40.50	266	21,333	1.25%	大買/大賣/鉅額交易
2018/07/25	21	44.86	0	0.00	45.10	21	20,460	0.10%
2018/07/24	3	43.15	111	44.34	45.50	-108	20,173	-0.54%	大賣/鉅額交易
2018/07/23	1	42.25	1	42.70	42.65	0	19,368	0.00%
2018/07/20	19	42.28	0	0.00	42.30	19	19,251	0.10%
2018/07/19	1	42.55	11	42.84	42.75	-10	19,164	-0.05%
2018/07/17	10	42.10	0	0.00	42.15	10	19,164	0.05%
2018/07/16	30	42.75	0	0.00	42.50	30	19,102	0.16%
2018/07/13	0	0.00	10	43.65	43.50	-10	19,058	-0.05%
2018/07/12	0	0.00	20	43.00	42.70	-20	18,723	-0.11%
2018/07/11	120	42.28	100	42.15	42.15	20	18,533	0.11%	大買/
2018/07/10	0	0.00	10	43.20	43.25	-10	18,222	-0.05%
2018/07/09	0	0.00	30	42.53	42.75	-30	17,897	-0.17%
2018/07/06	60	41.37	0	0.00	41.60	60	17,544	0.34%
2018/07/05	0	0.00	1	42.15	42.05	-1	17,264	-0.01%
2018/07/04	10	41.80	0	0.00	42.00	10	17,216	0.06%
2018/07/03	11	42.00	20	43.08	42.75	-9	16,918	-0.05%
2018/07/02	10	41.70	0	0.00	41.85	10	16,442	0.06%
2018/06/29	10	42.05	0	0.00	42.35	10	16,147	0.06%
2018/06/28	10	42.40	9	42.52	42.40	1	15,725	0.01%
2018/06/27	30	43.20	0	0.00	43.00	30	15,500	0.19%
2018/06/26	20	44.00	1	43.90	43.70	19	15,155	0.13%
2018/06/25	7	44.10	7	44.91	44.70	0	14,905	0.00%
2018/06/22	6	44.10	6	44.90	44.60	0	14,764	0.00%
2018/06/20	11	43.55	30	44.60	44.75	-19	14,521	-0.13%
2018/06/19	61	44.26	2	43.85	43.85	59	14,290	0.41%
2018/06/15	0	0.00	10	45.60	45.25	-10	13,991	-0.07%
2018/06/13	1	45.30	20	45.33	45.45	-19	13,540	-0.14%
2018/06/11	0	0.00	2	45.15	44.60	-2	13,386	-0.01%
2018/06/08	12	44.41	367	44.43	45.00	-355	13,315	-2.67%	大賣/鉅額交易
2018/06/07	1	44.65	1	45.15	44.75	0	13,245	0.00%
2018/06/06	71	44.75	1	44.75	44.80	70	13,226	0.53%
2018/06/05	122	44.95	0	0.00	45.20	122	13,105	0.93%	大買/鉅額交易
2018/06/04	187	44.55	64	45.03	45.65	123	12,867	0.96%	大買/鉅額交易
2018/06/01	1	43.65	0	0.00	43.75	1	12,533	0.01%
2018/05/31	0	0.00	10	43.58	43.60	-10	12,403	-0.08%
2018/05/30	11	43.19	20	44.03	43.75	-9	12,061	-0.07%
2018/05/29	51	43.45	461	43.18	43.40	-410	11,777	-3.48%	大賣/鉅額交易
2018/05/28	2	43.95	2	44.20	43.95	0	11,560	0.00%
2018/05/25	124	44.03	11	44.95	43.90	113	11,405	0.99%	大買/鉅額交易
2018/05/24	2	43.90	11	44.71	44.75	-9	11,186	-0.08%
2018/05/23	64	44.39	9	44.20	44.10	55	10,986	0.50%
2018/05/22	355	45.70	0	0.00	45.60	355	10,678	3.32%	大買/鉅額交易
2018/05/21	1	46.00	11.7	46.07	46.00	-10.7	10,604	-0.10%
2018/05/18	20	45.20	2	45.65	45.55	18	10,386	0.17%
2018/05/17	11	45.57	4	46.25	45.65	7	10,246	0.07%
2018/05/16	1	46.40	71	46.30	45.90	-70	9,922	-0.71%
2018/05/15	0	0.00	21	43.77	43.50	-21	9,122	-0.23%
2018/05/14	0	0.00	30.2	42.47	43.15	-30.2	9,082	-0.33%
2018/05/10	0	0.00	10	41.20	41.10	-10	8,681	-0.12%
2018/05/08	10	40.10	12	40.88	40.80	-2	8,411	-0.02%
2018/05/07	11	40.55	33	40.79	40.40	-22	8,247	-0.27%
2018/05/04	1	40.00	10	40.00	39.55	-9	7,995	-0.11%
2018/05/03	40	39.85	1	39.30	39.40	39	8,040	0.49%
2018/05/02	0	0.00	11	41.31	40.85	-11	7,860	-0.14%
2018/04/30	1	40.65	1	40.55	40.85	0	7,745	0.00%
2018/04/27	0	0.00	0.5	40.10	40.30	-0.5	7,743	-0.01%
2018/04/26	1	40.65	11	40.83	40.50	-10	7,705	-0.13%
2018/04/25	11	40.10	5	40.70	40.20	6	7,573	0.08%
2018/04/24	5	40.85	17	40.05	40.85	-12	7,530	-0.16%
2018/04/20	10	38.80	10	39.20	38.75	0	7,184	0.00%
2018/04/19	1	38.90	20	39.10	39.00	-19	7,137	-0.27%
2018/04/16	0	0.00	3	37.93	38.25	-3	7,756	-0.04%
2018/04/13	0	0.00	1	38.25	38.20	-1	8,016	-0.01%
2018/04/12	0	38.00	0	0.00	38.10	0	8,316	0.00%
2018/04/11	1	38.50	21	38.61	38.45	-20	8,816	-0.23%
2018/04/10	2	37.90	24	37.79	38.20	-22	8,908	-0.25%
2018/04/09	0	0.00	19	37.35	37.35	-19	8,975	-0.21%
2018/03/29	0	0.00	1.1	36.60	36.55	-1.1	9,612	-0.01%
2018/03/26	1	36.36	0	0.00	36.60	1	10,164	0.01%
2018/03/23	10	36.70	0	0.00	37.00	10	10,302	0.10%
2018/03/22	0	0.00	1	37.55	37.55	-1	10,341	-0.01%
2018/03/16	10	37.05	0	0.00	37.60	10	10,402	0.10%
2018/03/14	0	0.00	3	37.50	37.50	-3	10,242	-0.03%
2018/03/13	1	37.35	11	37.39	37.50	-10	10,211	-0.10%
2018/03/12	1	37.20	0	0.00	37.20	1	10,295	0.01%
2018/02/21	0	0.00	3	37.05	37.20	-3	11,246	-0.03%
2018/02/12	10	35.40	7	36.10	35.95	3	11,186	0.03%
2018/02/09	11	35.17	10	35.90	35.60	1	11,191	0.01%
2018/02/07	1	36.10	20	36.40	36.40	-19	11,348	-0.17%
2018/02/06	33	35.83	0	0.00	35.50	33	11,176	0.30%
2018/02/05	2	37.26	0	0.00	37.80	2	10,868	0.02%
2018/02/01	0	0.00	2	37.80	37.90	-2	10,779	-0.02%
2018/01/31	10	37.40	0	0.00	37.65	10	10,778	0.09%
2018/01/30	2	37.80	0	0.00	37.90	2	10,744	0.02%
2018/01/29	0	0.00	10	38.20	37.95	-10	10,715	-0.09%
2018/01/26	0	0.00	10	37.85	38.20	-10	10,632	-0.09%
2018/01/25	0	0.00	11	37.59	37.60	-11	10,496	-0.10%
2018/01/24	1	36.90	1	37.10	37.30	0	10,438	0.00%
2018/01/23	30	37.22	0	0.00	37.30	30	10,370	0.29%
2018/01/22	4	37.69	0	0.00	37.85	4	10,192	0.04%
2018/01/19	0	37.70	0	0.00	37.90	0	10,101	0.00%
2018/01/18	12	37.80	0	0.00	37.85	12	10,032	0.12%
2018/01/17	0	0.00	20.5	38.35	38.50	-20.5	9,868	-0.21%
2018/01/15	2	37.85	0	0.00	37.85	2	9,652	0.02%
2018/01/12	4	37.55	0	0.00	37.60	4	9,583	0.04%
2018/01/11	32	37.70	2	37.80	37.50	30	9,356	0.32%
2018/01/09	0	0.00	18	38.18	38.30	-18	8,715	-0.21%
2018/01/08	1	37.70	13	37.82	38.20	-12	8,456	-0.14%
2018/01/05	2	37.33	11	37.44	37.30	-9	8,145	-0.11%
2018/01/04	12	36.89	0	0.00	37.20	12	7,623	0.16%
2018/01/03	0	0.00	45	36.82	37.35	-45	7,533	-0.60%
2018/01/02	0	0.00	6	36.51	36.55	-6	7,250	-0.08%