台泥 (1101)-華南永昌-古亭券商分點個股進出

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
34.00
漲跌
▲0.55
漲幅
+1.64%
成交量
19,760張
產業
上市水泥類股
2647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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/06/14	2	33.90	1.5	33.63	34.00	0.5	19,045	0.00%
2024/06/13	3	33.42	0	0.00	33.45	3	18,976	0.02%
2024/06/12	3	33.35	0	0.00	33.00	3	19,030	0.02%
2024/06/11	0	33.00	0	0.00	32.85	0	18,937	0.00%
2024/06/06	0.3	32.78	0	0.00	32.70	0.3	18,999	0.00%
2024/06/05	0.2	32.80	0	0.00	32.70	0.2	19,137	0.00%
2024/06/04	13.7	32.89	5.9	32.85	32.70	7.9	19,258	0.04%
2024/06/03	2	33.00	0	0.00	33.00	2	19,241	0.01%
2024/05/31	0.2	33.11	0	0.00	33.00	0.2	19,359	0.00%
2024/05/30	1.2	33.01	0	0.00	32.85	1.2	19,198	0.01%
2024/05/29	12	33.34	0	0.00	33.20	12	19,084	0.06%
2024/05/28	4	33.88	10	33.85	33.95	-6	18,880	-0.03%
2024/05/27	5	33.86	9	33.91	33.80	-4	19,149	-0.02%
2024/05/24	1	33.85	6	34.00	34.05	-5	19,164	-0.03%
2024/05/23	4	34.05	3	34.10	34.00	1	19,106	0.01%
2024/05/22	7	34.08	2.6	34.19	34.35	4.4	18,882	0.02%
2024/05/21	0	33.34	0	0.00	33.35	0	18,203	0.00%
2024/05/20	1	33.75	0	0.00	33.85	1	18,043	0.01%
2024/05/17	1	33.85	1	33.85	33.90	0	17,916	0.00%
2024/05/16	0	0.00	46	33.51	33.60	-46	17,836	-0.26%
2024/05/15	2	33.40	5	33.35	33.30	-3	17,783	-0.02%
2024/05/14	3	33.27	0	0.00	33.35	3	17,869	0.02%
2024/05/13	0	0.00	3	33.72	33.70	-3	17,684	-0.02%
2024/05/10	2	32.90	4	33.16	33.30	-2	17,314	-0.01%
2024/05/09	0	32.80	1.4	32.73	32.65	-1.4	17,094	-0.01%
2024/05/08	0	33.05	0.1	33.08	33.10	-0.1	17,111	0.00%
2024/05/07	12.2	32.98	7	33.12	33.20	5.2	17,141	0.03%
2024/05/06	8	32.98	8.6	32.91	33.00	-0.6	16,992	0.00%
2024/05/03	7	32.49	2	32.55	32.40	5	16,551	0.03%
2024/05/02	0	0.00	1	32.30	32.30	-1	16,359	-0.01%
2024/04/30	0.1	32.26	1	32.20	32.05	-0.9	16,171	-0.01%
2024/04/29	1	32.00	2	32.28	32.35	-1	16,038	-0.01%
2024/04/26	8.1	31.89	1	31.80	31.80	7.1	15,880	0.04%
2024/04/25	3.1	32.03	4	31.90	32.00	-0.9	15,849	-0.01%
2024/04/24	5.4	32.35	0	0.00	32.15	5.4	15,799	0.03%
2024/04/23	5	32.69	0	0.00	32.35	5	16,021	0.03%
2024/04/22	0	0.00	2	32.50	32.60	-2	15,974	-0.01%
2024/04/19	6.5	32.00	0	0.00	32.00	6.5	15,756	0.04%
2024/04/18	1	32.70	1	32.40	32.70	0	15,379	0.00%
2024/04/17	1	32.70	0	0.00	32.65	1	15,172	0.01%
2024/04/16	12.1	32.86	13	32.79	32.45	-0.9	15,008	-0.01%
2024/04/15	5.1	32.93	1.1	32.83	32.35	4	14,402	0.03%
2024/04/12	5	32.09	5	31.90	32.20	0	14,063	0.00%
2024/04/11	2.2	32.44	34.1	32.36	32.40	-31.9	13,848	-0.23%
2024/04/10	3	32.83	9	32.81	32.70	-6	13,783	-0.04%
2024/04/09	3.1	32.32	1	32.15	32.45	2.1	13,609	0.02%
2024/04/08	8	32.25	4	32.25	32.30	4	13,545	0.03%
2024/04/03	6	32.27	1	33.30	32.00	5	13,436	0.04%
2024/04/02	0	32.00	0	0.00	31.95	0	13,046	0.00%
2024/04/01	0	0.00	6.1	32.17	32.15	-6.1	13,124	-0.05%
2024/03/29	5	31.84	9	31.88	32.15	-4	13,089	-0.03%
2024/03/28	0	0.00	5.5	31.78	31.70	-5.5	12,963	-0.04%
2024/03/27	5.2	31.70	1	31.70	31.70	4.2	12,844	0.03%
2024/03/26	1	31.50	1	31.60	31.55	0	12,765	0.00%
2024/03/25	3	31.10	0	0.00	31.10	3	12,723	0.02%
2024/03/22	6.5	31.18	0	0.00	31.15	6.5	12,702	0.05%
2024/03/21	9.4	31.60	3	31.55	31.50	6.4	12,514	0.05%
2024/03/20	10.1	31.20	0.2	31.00	30.90	9.9	12,516	0.08%
2024/03/19	6.3	31.46	0.2	31.55	31.40	6.1	12,198	0.05%
2024/03/18	20.1	31.71	0	0.00	31.70	20.1	11,945	0.17%
2024/03/15	0	0.00	1	32.00	31.95	-1	11,833	-0.01%
2024/03/14	5	31.85	0	0.00	32.00	5	11,512	0.04%
2024/03/13	4	31.74	0	0.00	31.70	4	11,518	0.03%
2024/03/12	7.3	31.94	0	0.00	32.00	7.3	11,388	0.06%
2024/03/11	4	31.71	7	31.75	31.80	-3	11,415	-0.03%
2024/03/08	2	31.95	5.1	31.95	31.85	-3.1	11,531	-0.03%
2024/03/07	0.1	32.00	3	31.95	32.00	-2.9	11,664	-0.03%
2024/03/06	3	31.93	9	31.99	32.00	-6	12,022	-0.05%
2024/03/04	3	32.10	1.4	32.09	32.05	1.6	13,771	0.01%
2024/03/01	12.1	32.00	1	32.00	32.05	11.1	14,657	0.08%
2024/02/29	2.3	32.14	0	0.00	32.10	2.3	14,759	0.02%
2024/02/27	5.2	31.98	3	32.15	31.85	2.2	14,610	0.01%
2024/02/26	3	32.18	4.5	32.36	32.15	-1.5	14,608	-0.01%
2024/02/23	22	32.40	0	0.00	32.40	22	14,694	0.15%
2024/02/22	5	32.37	3.2	32.42	32.55	1.8	15,103	0.01%
2024/02/21	1	32.40	1	32.60	32.50	0	15,202	0.00%
2024/02/20	2.1	32.55	1.2	32.57	32.65	0.9	15,222	0.01%
2024/02/19	4	32.35	0	0.00	32.80	4	15,433	0.03%
2024/02/16	3.2	31.82	2	31.80	31.90	1.2	15,704	0.01%
2024/02/15	1.1	31.86	12	31.94	32.00	-10.9	15,670	-0.07%
2024/02/05	0	32.15	2	32.00	32.15	-2	15,497	-0.01%
2024/02/01	4.1	32.20	0	0.00	32.45	4.1	15,591	0.03%
2024/01/31	3.2	31.93	1	31.90	31.90	2.2	15,628	0.01%
2024/01/30	1	32.00	3	32.12	32.00	-2	15,538	-0.01%
2024/01/29	3	32.35	1	32.40	32.35	2	15,511	0.01%
2024/01/26	2	32.65	4	32.71	32.60	-2	15,632	-0.01%
2024/01/25	0	0.00	2	32.65	32.70	-2	15,730	-0.01%
2024/01/24	3	32.63	0	0.00	32.60	3	15,865	0.02%
2024/01/23	3	32.47	6	32.50	32.70	-3	16,153	-0.02%
2024/01/22	6	32.50	0	0.00	32.30	6	16,296	0.04%
2024/01/19	3.1	32.14	0	0.00	32.40	3.1	16,355	0.02%
2024/01/18	6.1	32.11	1	32.20	32.05	5.1	16,380	0.03%
2024/01/17	4.1	32.25	0	0.00	32.20	4.1	16,459	0.02%
2024/01/16	3.1	32.94	0	0.00	32.90	3.1	16,356	0.02%
2024/01/15	1	33.80	0	0.00	33.65	1	16,277	0.01%
2024/01/12	1.1	33.66	0	0.00	33.75	1.1	16,716	0.01%
2024/01/11	2	33.78	0	0.00	33.70	2	17,605	0.01%
2024/01/10	0.1	33.92	0	0.00	33.70	0.1	18,877	0.00%
2024/01/09	0.1	34.25	0.4	34.20	34.05	-0.3	19,006	0.00%
2024/01/08	0	0.00	1	34.35	34.25	-1	19,126	-0.01%
2024/01/04	0	34.25	0	0.00	34.20	0	19,609	0.00%
2024/01/03	0	0.00	13	34.20	34.20	-13	19,771	-0.07%
2023/12/29	1	34.80	20	34.75	34.85	-19	19,953	-0.10%
2023/12/27	0.1	34.75	22	34.80	34.90	-22	20,197	-0.11%
2023/12/26	3	34.65	2	34.60	34.65	1	20,237	0.00%
2023/12/25	4	34.51	1	34.60	34.50	3	20,449	0.01%
2023/12/21	0	34.30	0	0.00	34.25	0	20,790	0.00%
2023/12/20	4	34.35	7	34.46	34.50	-3	21,158	-0.01%
2023/12/18	12.1	34.55	0	0.00	34.55	12.1	21,730	0.06%
2023/12/14	0	0.00	17	34.42	34.40	-17	21,772	-0.08%
2023/12/13	7	34.15	3	34.10	34.05	4	21,743	0.02%
2023/12/12	0	34.25	0	0.00	34.15	0	21,824	0.00%
2023/12/11	0	0.00	7	34.39	34.40	-7	21,878	-0.03%
2023/12/08	0	0.00	2	34.65	34.60	-2	22,119	-0.01%
2023/12/07	6	34.71	1.7	34.55	34.50	4.3	22,107	0.02%
2023/12/06	8	34.70	10	34.70	34.60	-2	22,145	-0.01%
2023/12/05	1	34.20	3.5	34.38	34.90	-2.5	22,206	-0.01%
2023/12/04	10	34.30	1	34.25	34.05	9	22,066	0.04%
2023/12/01	1	34.40	3	34.65	34.40	-2	22,225	-0.01%
2023/11/30	2	35.23	30	34.93	34.95	-28	21,892	-0.13%
2023/11/29	11.5	34.48	0.7	34.60	34.25	10.8	20,364	0.05%
2023/11/28	30	34.97	2	34.90	34.50	28	20,138	0.14%
2023/11/27	2	34.15	0	0.00	33.95	2	19,597	0.01%
2023/11/24	3	34.00	2	34.10	33.75	1	19,408	0.01%
2023/11/22	3	33.90	1	34.10	33.85	2	19,049	0.01%
2023/11/21	0	0.00	1	34.20	34.20	-1	18,952	-0.01%
2023/11/20	11	33.55	2	33.50	33.60	9	18,544	0.05%
2023/11/17	1	33.25	101	33.20	33.20	-100	18,469	-0.54%	大賣/
2023/11/16	6	33.23	0	0.00	33.05	6	18,400	0.03%
2023/11/15	2	33.15	2.5	33.04	33.15	-0.5	18,225	0.00%
2023/11/14	3	32.55	0	0.00	32.50	3	18,089	0.02%
2023/11/13	16	32.74	0	0.00	32.80	16	18,187	0.09%
2023/11/10	0	33.00	1	32.95	32.85	-1	18,374	-0.01%
2023/11/09	2	32.93	1	32.80	32.90	1	18,388	0.01%
2023/11/08	91	32.94	159	32.80	32.90	-68	18,405	-0.37%	大賣/
2023/11/07	9	32.56	1	32.55	32.55	8	18,432	0.04%
2023/11/06	3	32.90	0	0.00	32.80	3	18,394	0.02%
2023/11/03	1	32.56	1	32.65	32.90	0	18,290	0.00%
2023/11/02	1	32.35	1	32.25	32.35	0	18,196	0.00%
2023/11/01	10.1	32.11	0.2	32.40	32.10	9.9	18,166	0.05%
2023/10/31	0	0.00	1	32.25	32.25	-1	18,158	-0.01%
2023/10/30	6	31.91	0	0.00	32.00	6	18,028	0.03%
2023/10/26	1	31.45	0	0.00	31.45	1	17,975	0.01%
2023/10/25	1.2	31.76	0	0.00	31.55	1.2	17,848	0.01%
2023/10/24	7.1	31.52	0	0.00	31.50	7.1	17,706	0.04%
2023/10/23	12.4	31.78	0	0.00	31.65	12.4	17,530	0.07%
2023/10/20	5.1	31.50	0	0.00	31.75	5.1	17,702	0.03%
2023/10/19	14.4	31.89	0	0.00	31.90	14.4	17,409	0.08%
2023/10/18	9.3	32.58	0	0.00	32.45	9.3	16,813	0.06%
2023/10/17	1	33.40	12	33.38	33.45	-11	15,659	-0.07%
2023/10/16	6	33.64	0.2	33.75	33.60	5.8	15,645	0.04%
2023/10/13	2	34.10	26	33.90	33.80	-24	15,722	-0.15%
2023/10/12	22	33.71	326	33.60	33.70	-304	15,681	-1.94%	大賣/鉅額交易
2023/10/11	11.1	33.00	1	33.10	33.10	10.1	15,548	0.06%
2023/10/06	7.2	32.90	0	0.00	32.80	7.2	15,540	0.05%
2023/10/05	2	32.70	6	32.67	32.75	-4	15,507	-0.03%
2023/10/04	14	32.91	2	32.90	32.90	12	15,539	0.08%
2023/10/03	0	0.00	2	33.15	33.20	-2	15,625	-0.01%
2023/10/02	1.1	33.16	0	0.00	33.10	1.1	15,776	0.01%
2023/09/28	301	33.14	0	0.00	33.25	301	16,020	1.88%	大買/鉅額交易
2023/09/27	17.2	33.04	6	32.97	33.05	11.2	15,999	0.07%
2023/09/26	28.6	33.11	0	0.00	33.00	28.6	15,938	0.18%
2023/09/25	19.5	33.21	8	33.16	33.10	11.5	15,777	0.07%
2023/09/22	1.3	33.53	0	0.00	33.50	1.3	15,474	0.01%
2023/09/21	20.2	34.01	5	33.90	33.80	15.2	15,253	0.10%
2023/09/20	10.2	34.50	5	34.40	34.35	5.2	15,082	0.03%
2023/09/19	2.2	34.83	0	0.00	34.80	2.2	14,902	0.01%
2023/09/18	0	0.00	4	35.05	35.10	-4	14,938	-0.03%
2023/09/15	5	35.35	0.2	35.30	35.10	4.8	15,030	0.03%
2023/09/14	11	35.39	0.2	35.40	35.50	10.8	14,962	0.07%
2023/09/13	4	35.09	150.2	35.29	35.30	-146.2	14,972	-0.98%	大賣/鉅額交易
2023/09/12	0	0.00	2	34.55	34.60	-2	15,254	-0.01%
2023/09/11	3.4	34.11	1	34.10	34.20	2.4	15,266	0.02%
2023/09/08	0.4	34.16	0	0.00	34.10	0.4	15,301	0.00%
2023/09/07	0.3	34.31	10	34.20	34.35	-9.7	15,280	-0.06%
2023/09/06	15.7	34.60	10	34.45	34.40	5.7	15,287	0.04%
2023/09/05	13.2	35.08	5	35.00	35.00	8.2	14,939	0.05%
2023/09/04	15.1	35.08	0	0.00	35.20	15.1	14,925	0.10%
2023/09/01	1	35.25	0	0.00	35.25	1	14,877	0.01%
2023/08/31	8.1	35.12	4	34.95	34.95	4.1	14,843	0.03%
2023/08/30	2	35.35	4	35.50	35.30	-2	14,684	-0.01%
2023/08/29	0	35.25	0	0.00	35.40	0	15,130	0.00%
2023/08/25	2.7	35.17	0	0.00	35.10	2.7	16,124	0.02%
2023/08/24	0.2	35.33	0	0.00	35.30	0.2	16,441	0.00%
2023/08/23	3.2	35.38	0	0.00	35.30	3.2	16,726	0.02%
2023/08/22	1.1	35.37	12	35.45	35.40	-10.9	16,947	-0.06%
2023/08/21	2.3	35.35	0	0.00	35.40	2.3	17,344	0.01%
2023/08/18	11.6	35.29	3	35.20	35.15	8.6	17,523	0.05%
2023/08/17	7.2	35.59	5	35.55	35.65	2.2	17,458	0.01%
2023/08/16	6.4	36.09	15	36.15	36.05	-8.7	17,488	-0.05%
2023/08/15	4.4	36.70	0	0.00	36.70	4.4	17,473	0.03%
2023/08/14	5.2	37.11	38	36.85	36.85	-32.8	17,582	-0.19%
2023/08/11	0.3	37.45	1	37.40	37.40	-0.7	17,637	0.00%
2023/08/10	1.2	36.87	1	36.90	36.85	0.2	17,644	0.00%
2023/08/09	3	37.13	0	0.00	37.15	3	17,972	0.02%
2023/08/08	1.1	37.20	0	0.00	37.10	1.1	18,250	0.01%
2023/08/07	5	37.55	23.2	37.50	37.65	-18.2	18,384	-0.10%
2023/08/02	1.1	37.21	3	37.60	37.20	-1.9	18,846	-0.01%
2023/08/01	0	0.00	2	37.45	37.55	-2	19,015	-0.01%
2023/07/31	2	37.23	3.3	37.47	37.30	-1.3	19,125	-0.01%
2023/07/28	1.1	37.30	2	37.30	37.35	-0.9	19,175	0.00%
2023/07/27	4	37.38	22	37.25	37.35	-18	19,620	-0.09%
2023/07/26	3	37.28	0	0.00	37.25	3	20,584	0.01%
2023/07/25	66	36.97	225	37.50	37.40	-159	20,798	-0.76%	大賣/鉅額交易
2023/07/24	6.1	36.61	1	36.70	36.50	5.1	20,874	0.02%
2023/07/21	8.4	36.28	3.6	36.42	36.10	4.8	21,180	0.02%
2023/07/20	2.1	36.68	0	0.00	36.55	2.1	21,667	0.01%
2023/07/19	3.4	36.65	5	36.68	36.60	-1.6	22,718	-0.01%
2023/07/18	9.2	36.59	0.7	36.75	37.10	8.5	23,504	0.04%
2023/07/17	4.2	36.73	1	36.80	36.75	3.2	23,411	0.01%
2023/07/14	2	36.95	0	0.00	37.00	2	23,348	0.01%
2023/07/13	7	36.93	1	36.90	36.80	6	23,366	0.03%
2023/07/12	1	36.60	0	0.00	36.60	1	23,564	0.00%
2023/07/11	4.2	36.61	240	36.90	36.55	-235.8	23,517	-1.00%	大賣/鉅額交易
2023/07/10	29.2	36.93	0	0.00	36.85	29.2	23,394	0.12%
2023/07/07	4.1	37.08	1	37.45	37.30	3.1	23,264	0.01%
2023/07/06	12.2	37.31	0	0.00	37.25	12.2	23,393	0.05%
2023/07/05	7.1	37.82	0	0.00	37.80	7.1	23,091	0.03%
2023/07/04	1	38.10	0	0.00	38.05	1	22,913	0.00%
2023/07/03	0	0.00	0.1	38.25	38.25	-0.1	22,864	0.00%
2023/06/30	0.2	38.24	0	0.00	38.05	0.2	22,907	0.00%
2023/06/29	2	38.10	2	38.15	38.05	0	22,932	0.00%
2023/06/28	7.2	38.10	32	38.00	38.05	-24.8	22,980	-0.11%
2023/06/27	2	38.43	0.2	38.70	38.45	1.9	23,114	0.01%
2023/06/26	4	38.80	3	38.83	38.80	1	23,371	0.00%
2023/06/21	2.1	38.43	1	38.45	38.70	1.1	23,378	0.00%
2023/06/20	15	38.56	0	0.00	38.55	15	23,375	0.06%
2023/06/16	6	39.03	11	39.00	38.70	-5	23,472	-0.02%
2023/06/13	6.2	38.27	10	38.27	38.25	-3.8	23,466	-0.02%
2023/06/12	3	38.32	5	38.27	38.25	-2	23,491	-0.01%
2023/06/09	3	38.38	1	38.45	38.45	2	23,511	0.01%
2023/06/08	1.1	38.51	2	38.55	38.50	-0.9	23,676	0.00%
2023/06/07	16	38.70	4	38.80	38.80	12	23,851	0.05%
2023/06/06	4	38.94	6.3	38.81	38.80	-2.3	24,048	-0.01%
2023/06/05	3	38.95	17	38.76	38.85	-14	24,210	-0.06%
2023/06/02	5	38.75	21	38.35	38.55	-16	24,023	-0.07%
2023/06/01	13.1	37.79	0	0.00	37.75	13.1	23,598	0.06%
2023/05/31	8	38.22	1.1	38.16	37.90	6.9	23,504	0.03%
2023/05/29	1	37.85	0	0.00	38.15	1	23,178	0.00%
2023/05/26	0.1	37.85	0	0.00	38.00	0.1	23,692	0.00%
2023/05/25	0.4	37.76	0	0.00	38.05	0.4	24,133	0.00%
2023/05/24	8	37.58	0	0.00	37.85	8	23,953	0.03%
2023/05/23	9.3	37.99	0	0.00	37.90	9.3	23,751	0.04%
2023/05/22	1	38.25	0	0.00	38.25	1	23,649	0.00%
2023/05/19	0.1	37.90	35	37.72	37.85	-35	23,556	-0.15%
2023/05/18	25.3	38.00	2.1	37.83	37.85	23.2	23,437	0.10%
2023/05/17	2	37.93	1	38.00	37.90	1	23,453	0.00%
2023/05/16	18	37.76	1	37.41	37.75	17	23,506	0.07%
2023/05/15	7.1	37.54	0	0.00	37.35	7.1	23,506	0.03%
2023/05/12	1.1	38.77	6	38.20	37.80	-5	23,276	-0.02%
2023/05/11	1.1	38.77	6	38.20	38.20	-5	23,037	-0.02%
2023/05/10	12	38.77	10.1	38.60	38.85	2	22,849	0.01%
2023/05/09	41.1	38.83	2	38.55	38.65	39.1	22,795	0.17%
2023/05/08	11	39.62	40	39.48	39.60	-29	22,479	-0.13%
2023/05/05	1.8	39.29	2	39.30	39.30	-0.3	22,322	0.00%
2023/05/04	17	39.54	5.1	39.44	39.45	11.9	22,305	0.05%
2023/05/03	27	39.75	1.1	39.95	39.50	25.9	22,236	0.12%
2023/05/02	10	39.60	3	39.65	39.90	7	22,048	0.03%
2023/04/28	0.1	38.80	12	38.61	38.70	-12	21,538	-0.06%
2023/04/27	0	38.95	0	0.00	38.65	0	21,481	0.00%
2023/04/26	3.1	38.58	4	39.01	39.10	-0.9	21,572	0.00%
2023/04/25	32.2	39.23	47.2	38.50	38.50	-15	21,693	-0.07%
2023/04/24	100.5	39.30	99.5	39.18	39.55	1	21,265	0.00%
2023/04/21	51	38.44	15	38.33	38.30	36	20,241	0.18%
2023/04/20	2	37.15	1	37.40	37.20	1	19,358	0.01%
2023/04/19	0.1	37.31	0	0.00	37.10	0.1	19,409	0.00%
2023/04/18	0.1	37.59	1.1	37.70	37.45	-1	19,425	-0.01%
2023/04/17	0	0.00	1.4	38.06	37.95	-1.4	19,656	-0.01%
2023/04/13	11	37.50	1	37.50	37.55	10	19,387	0.05%
2023/04/12	1	37.45	2	37.63	37.45	-1	19,333	-0.01%
2023/04/11	12	37.45	17.1	37.09	37.45	-5.1	19,262	-0.03%
2023/04/07	0	0.00	1	36.45	36.40	-1	19,060	-0.01%
2023/04/06	11.1	36.34	0	0.00	36.45	11.1	19,160	0.06%
2023/03/31	1	36.55	0.1	36.55	36.40	0.9	19,407	0.00%
2023/03/30	12.2	36.13	0	0.00	36.20	12.2	20,415	0.06%
2023/03/29	0.1	36.25	0	0.00	36.35	0.1	21,328	0.00%
2023/03/28	3.4	36.35	0	0.00	36.20	3.4	22,230	0.02%
2023/03/27	20.2	36.74	41.5	36.79	36.65	-21.3	23,097	-0.09%
2023/03/24	0	0.00	3.1	37.62	37.60	-3.1	23,872	-0.01%
2023/03/23	1	37.30	1.1	37.40	37.35	-0.1	23,875	0.00%
2023/03/22	0	37.35	2	37.33	37.20	-2	23,957	-0.01%
2023/03/21	1	37.10	1	37.05	37.05	0	24,027	0.00%
2023/03/20	2	36.85	4	36.85	36.90	-2	24,042	-0.01%
2023/03/17	5.5	36.55	3	36.50	36.40	2.5	24,199	0.01%
2023/03/16	7.4	36.58	0	0.00	36.35	7.4	23,908	0.03%
2023/03/15	0	0.00	7	37.04	37.10	-7	23,942	-0.03%
2023/03/14	1.1	36.74	1	36.95	36.75	0.1	24,037	0.00%
2023/03/13	2.3	36.52	0	0.00	36.75	2.3	24,266	0.01%
2023/03/10	7.3	36.69	2	36.80	36.70	5.3	24,281	0.02%
2023/03/09	10.8	37.50	0	0.00	37.20	10.8	24,506	0.04%
2023/03/08	9.1	37.72	0	0.00	37.75	9.1	24,873	0.04%
2023/03/07	1	38.05	0	0.00	37.95	1	24,885	0.00%
2023/03/06	1	38.00	15	38.03	37.95	-14	25,216	-0.06%
2023/03/03	6.1	37.79	2.3	37.81	37.75	3.8	25,487	0.02%
2023/03/02	6.1	37.87	0	0.00	37.90	6.1	25,669	0.02%
2023/03/01	5.1	38.07	2	37.83	37.80	3.1	25,706	0.01%
2023/02/24	10	39.41	350	39.35	39.15	-340	25,338	-1.34%	大賣/鉅額交易
2023/02/23	2	39.23	2	39.40	39.50	0	24,816	0.00%
2023/02/22	1	38.00	2	38.18	38.05	-1	25,159	0.00%
2023/02/21	0	0.00	0.1	38.25	38.35	-0.1	26,058	0.00%
2023/02/20	1	38.10	0	0.00	38.25	1	26,714	0.00%
2023/02/16	0	0.00	2	37.70	37.50	-2	27,958	-0.01%
2023/02/15	1	37.50	11.1	37.71	37.55	-10.1	28,051	-0.04%
2023/02/14	4.2	37.58	8	37.54	37.25	-3.9	27,991	-0.01%
2023/02/13	1	37.10	5	37.10	37.00	-4	27,957	-0.01%
2023/02/10	0	0.00	2	36.80	36.85	-2	28,096	-0.01%
2023/02/09	2	36.65	1	36.70	36.60	1	28,114	0.00%
2023/02/08	6	36.63	0	0.00	36.75	6	28,188	0.02%
2023/02/07	3	36.52	2	36.35	36.65	1	28,269	0.00%
2023/02/06	2.1	36.06	0	0.00	36.15	2.1	28,252	0.01%
2023/02/03	2.9	36.46	0	0.00	36.45	2.9	28,142	0.01%
2023/02/01	1	36.60	1	36.60	36.75	0	28,193	0.00%
2023/01/31	1	36.40	0.1	36.70	36.25	0.9	28,263	0.00%
2023/01/30	1	36.90	10	36.89	36.95	-9	28,195	-0.03%
2023/01/17	4	36.08	0.1	36.25	36.00	3.9	28,181	0.01%
2023/01/16	7	36.44	1.1	36.68	36.50	5.9	28,175	0.02%
2023/01/13	1	36.20	6.5	35.91	36.15	-5.5	27,855	-0.02%
2023/01/12	1	35.15	10.1	35.35	35.40	-9.1	27,913	-0.03%
2023/01/11	0.2	34.75	1	34.80	34.70	-0.8	28,119	0.00%
2023/01/10	6.1	34.55	0.2	34.56	34.60	5.9	28,426	0.02%
2023/01/05	1	34.50	5	34.46	34.45	-4	29,670	-0.01%
2023/01/04	2	33.58	0	0.00	33.50	2	29,498	0.01%
2023/01/03	100.1	33.50	5	33.35	33.50	95.1	29,714	0.32%
2022/12/30	2	33.78	0	0.00	33.65	2	29,735	0.01%
2022/12/29	200	33.80	0	0.00	33.70	200	29,889	0.67%	大買/鉅額交易
2022/12/28	2	34.20	111	34.20	34.30	-109	30,140	-0.36%	大賣/鉅額交易
2022/12/27	0	0.00	2	34.50	34.30	-2	30,373	-0.01%
2022/12/26	1	34.35	1	34.30	34.40	0	30,533	0.00%
2022/12/23	0	0.00	2	34.50	34.05	-2	31,062	-0.01%
2022/12/22	0	0.00	5.1	34.48	34.45	-5.1	31,982	-0.02%
2022/12/21	1	33.90	11	33.95	34.05	-10	31,325	-0.03%
2022/12/20	2	33.65	0.1	33.90	33.70	1.9	30,705	0.01%
2022/12/19	16.1	33.82	24	33.86	33.85	-7.9	30,251	-0.03%
2022/12/16	21.6	33.15	2	34.60	34.60	19.6	29,428	0.07%
2022/12/15	0.1	33.60	1	33.70	33.55	-0.9	28,860	0.00%
2022/12/14	1	33.50	0.6	33.65	33.50	0.4	29,170	0.00%
2022/12/13	2	33.85	0.1	33.95	33.70	1.9	29,231	0.01%
2022/12/12	2	33.68	15.3	33.66	33.85	-13.3	29,198	-0.05%
2022/12/08	2.1	33.20	0	0.00	33.20	2.1	29,675	0.01%
2022/12/07	0	33.40	0	0.00	33.35	0	29,677	0.00%
2022/12/06	3.1	33.43	1	33.60	33.30	2.1	29,698	0.01%
2022/12/05	7.3	33.70	2	33.35	33.70	5.3	29,562	0.02%
2022/12/02	5.1	33.68	0	0.00	33.65	5.1	29,249	0.02%
2022/12/01	2.1	33.94	1.5	34.17	34.05	0.6	29,193	0.00%
2022/11/30	1	33.65	0	0.00	33.90	1	29,003	0.00%
2022/11/29	0	0.00	24	33.40	33.55	-24	28,619	-0.08%
2022/11/28	25.2	33.08	0	0.00	33.00	25.2	28,640	0.09%
2022/11/25	1	33.35	10	33.35	33.55	-9	28,428	-0.03%
2022/11/24	12	32.79	1	33.20	33.20	11	28,273	0.04%
2022/11/23	3.1	32.72	3	32.70	32.70	0.1	28,055	0.00%
2022/11/22	1.6	32.61	0	0.00	32.65	1.6	27,954	0.01%
2022/11/21	8	32.92	0	0.00	32.85	8	27,730	0.03%
2022/11/18	7.2	33.51	1	33.75	33.30	6.2	27,498	0.02%
2022/11/17	11	34.18	47	34.25	34.25	-36	26,542	-0.14%
2022/11/16	40.4	33.15	2	33.23	32.90	38.4	25,556	0.15%
2022/11/15	10.1	33.43	6	33.73	33.85	4.1	24,950	0.02%
2022/11/14	33.1	33.92	0	0.00	34.15	33.1	24,375	0.14%
2022/11/11	0.4	32.05	2.1	32.05	32.15	-1.7	23,576	-0.01%
2022/11/10	0	31.78	1.1	31.76	31.70	-1.1	23,483	0.00%
2022/11/09	1	31.65	2.2	31.80	31.90	-1.2	23,444	-0.01%
2022/11/08	1	31.50	1	31.40	31.65	0	23,282	0.00%
2022/11/07	5.3	30.70	300	30.70	31.00	-294.8	23,106	-1.28%	大賣/鉅額交易
2022/11/04	1	30.30	0	0.00	30.45	1	23,191	0.00%
2022/11/03	0.3	30.34	1	30.25	30.30	-0.7	23,144	0.00%
2022/11/01	1.1	30.56	0	0.00	30.65	1.1	23,119	0.00%
2022/10/31	1.1	30.45	0	0.00	30.25	1.1	23,108	0.00%
2022/10/28	5.2	31.04	1	30.65	30.50	4.2	23,119	0.02%
2022/10/27	1	31.10	1	31.00	30.85	0	23,111	0.00%
2022/10/26	1	30.35	0	0.00	30.30	1	23,119	0.00%
2022/10/25	8.8	30.04	27	30.12	29.90	-18.2	23,077	-0.08%
2022/10/24	2.2	30.63	1	31.50	30.60	1.2	22,682	0.01%
2022/10/21	9	30.86	2	30.83	31.00	7	22,562	0.03%
2022/10/20	7.2	30.79	0	0.00	30.90	7.2	22,518	0.03%
2022/10/19	41.2	31.84	0	0.00	31.60	41.2	22,012	0.19%
2022/10/18	7.1	31.37	0	0.00	31.45	7.1	21,608	0.03%
2022/10/17	8.9	31.76	0	0.00	31.70	8.9	21,593	0.04%
2022/10/14	5.3	32.49	2.2	32.61	32.40	3.1	21,633	0.01%
2022/10/13	12.4	32.96	154	32.77	32.65	-141.6	21,544	-0.66%	大賣/鉅額交易
2022/10/12	2	33.75	12.5	33.78	33.75	-10.5	21,287	-0.05%
2022/10/11	306.1	33.77	0	33.95	33.80	306.1	21,345	1.43%	大買/鉅額交易
2022/10/07	2	34.20	0	0.00	34.25	2	21,291	0.01%
2022/10/06	8.1	34.23	1	34.40	34.30	7.1	21,266	0.03%
2022/10/05	1.1	34.21	2	34.30	34.15	-0.9	21,277	0.00%
2022/10/04	1.1	33.56	0	0.00	33.85	1.1	21,025	0.01%
2022/10/03	3	33.70	1.2	33.73	33.65	1.8	20,773	0.01%
2022/09/30	2.4	33.81	507.3	33.80	33.80	-504.9	20,658	-2.44%	大賣/鉅額交易
2022/09/29	3.1	34.14	1	34.50	34.15	2.1	20,144	0.01%
2022/09/28	2.1	34.97	0	0.00	34.90	2.1	19,056	0.01%
2022/09/27	6.1	35.75	0	0.00	35.80	6.1	18,789	0.03%
2022/09/26	16.6	35.99	2	36.13	35.85	14.6	18,599	0.08%
2022/09/23	4.5	37.08	0	0.00	37.00	4.5	18,381	0.02%
2022/09/22	207.2	37.79	0	0.00	37.55	207.2	18,250	1.14%	大買/鉅額交易
2022/09/21	303.2	38.10	0	0.00	38.10	303.2	17,880	1.70%	大買/鉅額交易
2022/09/20	10.2	38.63	0	0.00	38.55	10.2	17,513	0.06%
2022/09/19	0.2	38.95	2	39.00	38.80	-1.8	17,397	-0.01%
2022/09/16	319.2	38.81	0	0.00	38.60	319.2	17,332	1.84%	大買/鉅額交易
2022/09/15	0	39.50	0	0.00	39.55	0	16,939	0.00%
2022/09/14	1	39.70	0	0.00	39.65	1	16,875	0.01%
2022/09/13	0	0.00	1	39.90	39.90	-1	16,925	-0.01%
2022/09/12	0.1	39.82	0	0.00	39.80	0.1	16,977	0.00%
2022/09/07	6	39.68	0	0.00	39.70	6	17,462	0.03%
2022/09/06	10.3	39.76	1.2	39.67	39.85	9.1	17,501	0.05%
2022/09/05	0.2	38.98	11	38.96	39.10	-10.8	17,483	-0.06%
2022/09/02	144.2	38.50	0	0.00	38.50	144.2	17,570	0.82%	大買/鉅額交易
2022/09/01	160	38.99	0	0.00	38.90	160	17,325	0.92%	大買/鉅額交易
2022/08/31	0.8	39.35	700	39.25	39.30	-699.2	17,158	-4.07%	大賣/鉅額交易
2022/08/30	1.1	39.26	400	39.20	39.25	-398.9	17,048	-2.34%	大賣/鉅額交易
2022/08/29	0.1	39.33	5	39.32	39.35	-4.9	17,169	-0.03%
2022/08/26	1.6	39.65	2	39.55	39.65	-0.4	17,183	0.00%
2022/08/25	6	39.28	0	0.00	39.55	6	17,263	0.03%
2022/08/24	12	39.12	17.7	39.27	39.25	-5.7	17,398	-0.03%
2022/08/23	5.1	39.29	0.1	39.26	39.35	5	17,816	0.03%
2022/08/22	0.9	39.26	0	0.00	39.65	0.9	17,936	0.00%
2022/08/19	0.5	39.55	1	39.40	39.45	-0.5	18,065	0.00%
2022/08/18	1.1	39.57	1	39.75	39.80	0.1	18,153	0.00%
2022/08/17	1.1	39.31	30	39.42	40.00	-28.9	18,215	-0.16%
2022/08/16	1	39.20	28	39.22	39.35	-27	18,244	-0.15%
2022/08/15	1.1	39.16	20	39.30	39.30	-18.9	18,314	-0.10%
2022/08/12	5.1	39.26	14	39.27	39.30	-8.9	18,719	-0.05%
2022/08/11	2.1	38.52	41	39.01	39.35	-38.9	18,846	-0.21%
2022/08/10	2	38.55	0	38.65	38.75	2	18,945	0.01%
2022/08/08	0.3	38.58	0	0.00	38.70	0.3	19,258	0.00%
2022/08/05	0.3	38.90	0	0.00	38.85	0.3	19,436	0.00%
2022/08/02	2	39.05	0	0.00	39.15	2	20,245	0.01%
2022/08/01	33.1	39.18	15	39.42	39.50	18.1	20,243	0.09%
2022/07/29	1	38.50	1.1	38.51	38.75	-0.1	20,205	0.00%
2022/07/28	7	38.13	5	38.05	38.20	2	20,134	0.01%
2022/07/27	0.1	37.95	1	37.80	37.85	-1	20,075	0.00%
2022/07/26	1	37.80	5	37.90	37.80	-4	20,246	-0.02%
2022/07/25	2	37.90	1	37.60	37.85	1	20,320	0.00%
2022/07/22	13.3	37.74	3	37.80	37.70	10.3	20,389	0.05%
2022/07/21	57.5	38.03	2	38.05	38.05	55.5	20,196	0.27%
2022/07/20	1	41.65	0	0.00	41.60	1	19,656	0.01%
2022/07/19	1.3	41.59	7	40.94	41.65	-5.7	19,510	-0.03%
2022/07/18	6.1	40.23	0	0.00	40.70	6.1	19,267	0.03%
2022/07/15	8	40.86	0.2	40.75	40.50	7.8	19,169	0.04%
2022/07/13	3	41.93	15	41.70	41.80	-12	19,230	-0.06%
2022/07/11	1	41.05	0	0.00	41.10	1	19,484	0.01%
2022/07/08	1.2	40.56	0	0.00	40.80	1.2	19,573	0.01%
2022/07/07	0	0.00	5	40.80	40.90	-5	19,674	-0.03%
2022/07/06	10	40.24	0	0.00	40.00	10	20,055	0.05%
2022/07/05	0	0.00	7	40.41	40.75	-7	19,967	-0.04%
2022/07/04	18	39.97	0	0.00	40.00	18	19,809	0.09%
2022/07/01	0	0.00	34	40.33	40.35	-34	19,681	-0.17%
2022/06/30	1	39.50	0	0.00	39.50	1	19,421	0.01%
2022/06/28	76	39.61	0	0.00	39.60	76	19,218	0.40%
2022/06/24	2	39.53	1	39.45	39.50	1	19,070	0.01%
2022/06/23	33	39.25	0	0.00	39.00	33	18,963	0.17%
2022/06/22	4	39.66	3	39.70	39.50	1	18,809	0.01%
2022/06/20	55.1	39.01	0	0.00	38.85	55.1	18,695	0.29%
2022/06/17	25.3	39.68	0	0.00	39.60	25.3	18,440	0.14%
2022/06/16	7.1	40.03	2	40.00	40.00	5.1	18,279	0.03%
2022/06/15	1	40.05	0	0.00	40.05	1	18,452	0.01%
2022/06/14	8.5	40.16	0	0.00	40.10	8.5	18,363	0.05%
2022/06/13	6.2	40.84	0	0.00	40.80	6.2	18,122	0.03%
2022/06/10	1	41.40	0	0.00	41.40	1	17,840	0.01%
2022/06/09	0.1	41.65	0	0.00	41.55	0.1	17,831	0.00%
2022/06/08	1	41.80	0	0.00	41.75	1	17,785	0.01%
2022/06/07	1.5	41.48	0	0.00	41.35	1.5	17,736	0.01%
2022/06/06	6	41.69	0	0.00	41.55	6	17,502	0.03%
2022/06/02	3.1	41.75	0	0.00	41.70	3.1	17,511	0.02%
2022/06/01	1.2	42.13	2	42.20	42.10	-0.8	17,534	0.00%
2022/05/31	3	42.57	0	0.00	42.60	3	17,391	0.02%
2022/05/30	3.1	42.85	1	42.95	42.80	2.1	16,918	0.01%
2022/05/27	7	41.64	6	41.85	42.20	1	16,696	0.01%
2022/05/26	11	41.99	2.2	42.08	41.70	8.8	16,596	0.05%
2022/05/25	1	41.55	0	0.00	41.65	1	16,538	0.01%
2022/05/24	594	41.28	0	0.00	41.20	594	16,462	3.61%	大買/鉅額交易
2022/05/23	6.1	41.29	0	0.00	41.20	6.1	16,294	0.04%
2022/05/20	1	41.15	0.1	41.90	41.15	1	16,186	0.01%
2022/05/19	7.3	41.12	0	0.00	41.10	7.3	15,717	0.05%
2022/05/18	290	41.50	0	0.00	41.60	290	15,532	1.87%	大買/鉅額交易
2022/05/17	1	41.50	0	0.00	41.50	1	15,250	0.01%
2022/05/16	12.2	41.28	0	0.00	41.25	12.2	15,019	0.08%
2022/05/13	5	41.10	3	41.05	41.60	2	14,715	0.01%
2022/05/12	65.1	41.05	0	0.00	40.80	65.1	14,482	0.45%
2022/05/11	14.9	42.71	0	0.00	42.65	14.9	13,898	0.11%
2022/05/10	6.2	43.81	0	0.00	43.85	6.2	13,469	0.05%
2022/05/09	25.8	44.49	0	0.00	44.25	25.8	13,279	0.19%
2022/05/06	16.2	45.12	0	0.00	45.10	16.2	13,113	0.12%
2022/05/05	5	45.61	1	45.80	45.60	4	13,152	0.03%
2022/05/04	7	45.29	0	0.00	45.50	7	13,127	0.05%
2022/05/03	20.3	45.39	0	0.00	45.35	20.3	13,228	0.15%
2022/04/29	5	45.95	0	0.00	45.90	5	12,942	0.04%
2022/04/28	5	45.90	1	46.05	46.10	4	12,785	0.03%
2022/04/27	48	45.83	86.6	45.95	45.80	-38.6	12,580	-0.31%
2022/04/26	10	46.21	7.1	46.38	46.20	2.9	12,312	0.02%
2022/04/25	21	46.10	21.4	46.27	46.10	-0.4	12,241	0.00%
2022/04/22	8	46.52	5	46.55	46.55	3	12,099	0.02%
2022/04/21	2.1	46.99	0	0.00	46.80	2.1	12,074	0.02%
2022/04/20	13.1	46.53	7	46.50	46.60	6.1	12,063	0.05%
2022/04/19	28	46.37	3	46.50	46.35	25	11,970	0.21%
2022/04/18	38.4	46.78	1	46.80	46.50	37.4	11,843	0.32%
2022/04/15	50.1	47.16	0	0.00	47.10	50.1	11,628	0.43%
2022/04/14	78.1	47.71	0	0.00	47.70	78.1	11,442	0.68%
2022/04/13	2	47.95	0	0.00	48.00	2	11,348	0.02%
2022/04/12	58.8	48.20	17	48.38	48.00	41.8	11,175	0.37%
2022/04/11	1	49.75	0	0.00	49.45	1	10,764	0.01%
2022/04/07	20	49.95	2	50.20	49.55	18	10,806	0.17%
2022/04/06	0	0.00	6	49.92	50.20	-6	10,709	-0.06%
2022/04/01	0.1	49.85	0	0.00	49.75	0.1	10,657	0.00%
2022/03/31	0	0.00	10	50.00	49.90	-10	10,588	-0.09%
2022/03/30	1	49.80	0	0.00	49.85	1	10,436	0.01%
2022/03/29	2	49.70	3	49.75	49.80	-1	10,432	-0.01%
2022/03/28	0	0.00	2	49.15	49.70	-2	10,389	-0.02%
2022/03/25	0	0.00	3	49.75	49.70	-3	10,342	-0.03%
2022/03/24	2	49.90	2	49.95	49.95	0	10,385	0.00%
2022/03/23	0	0.00	7	49.50	49.65	-7	10,460	-0.07%
2022/03/22	2	49.43	0	0.00	49.70	2	10,377	0.02%
2022/03/21	21	49.07	164.2	49.72	49.75	-143.2	10,380	-1.38%	大賣/鉅額交易
2022/03/18	0	48.70	10	48.48	48.95	-10	10,135	-0.10%
2022/03/17	10	48.13	18	47.98	48.00	-8	9,745	-0.08%
2022/03/16	252	47.70	1.2	47.86	47.85	250.9	9,630	2.60%	大買/鉅額交易
2022/03/15	1	47.50	0	0.00	47.95	1	9,597	0.01%
2022/03/14	1	47.60	190	47.58	47.55	-189	9,592	-1.97%	大賣/鉅額交易
2022/03/11	10	47.50	1	47.55	47.45	9	9,676	0.09%
2022/03/10	1	47.30	0	0.00	47.60	1	9,818	0.01%
2022/03/09	2	47.25	0	0.00	47.25	2	9,901	0.02%
2022/03/08	1.3	46.97	30	46.95	46.95	-28.7	10,051	-0.29%
2022/03/07	201	47.00	0	0.00	47.10	201	10,059	2.00%	大買/鉅額交易
2022/03/04	6.1	47.61	0	0.00	47.65	6.1	10,340	0.06%
2022/03/03	7	47.95	0	0.00	48.05	7	10,465	0.07%
2022/03/02	25	47.88	1	47.65	48.00	24	10,752	0.22%
2022/03/01	8	47.70	0	0.00	47.80	8	10,862	0.07%
2022/02/25	3	47.13	0	0.00	47.35	3	10,955	0.03%
2022/02/24	1.1	47.40	11	47.30	47.30	-9.9	10,884	-0.09%
2022/02/23	27	47.55	12.2	47.79	47.65	14.8	10,872	0.14%
2022/02/22	17	47.63	0	0.00	47.70	17	10,974	0.15%
2022/02/17	51	47.40	0	0.00	47.45	51	11,143	0.46%
2022/02/16	4	47.03	0	0.00	47.00	4	11,199	0.04%
2022/02/15	4	47.01	2	47.05	47.00	2	11,255	0.02%
2022/02/14	0	0.00	52	47.10	47.15	-52	11,341	-0.46%
2022/02/11	5	47.35	0	0.00	47.55	5	11,337	0.04%
2022/02/10	52	47.18	0	0.00	47.55	52	11,361	0.46%
2022/02/09	1.1	47.02	3	47.05	47.30	-1.9	11,433	-0.02%
2022/02/08	102	47.00	0	0.00	46.95	102	11,535	0.88%	大買/鉅額交易
2022/02/07	9.2	46.31	0	0.00	47.10	9.2	11,491	0.08%
2022/01/26	2	46.80	11	46.73	46.85	-9	11,314	-0.08%
2022/01/25	219.1	46.60	174	46.94	46.80	45.1	11,349	0.40%	大買/大賣/
2022/01/24	7	47.10	100	47.14	47.15	-93	11,222	-0.83%
2022/01/21	5	47.20	1	47.20	47.40	4	11,339	0.04%
2022/01/20	0	0.00	1	47.60	47.50	-1	11,291	-0.01%
2022/01/19	220	47.60	0	0.00	47.60	220	11,341	1.94%	大買/鉅額交易
2022/01/18	3	47.53	2	47.45	47.75	1	11,490	0.01%
2022/01/17	3	47.48	0	0.00	47.60	3	11,598	0.03%
2022/01/14	52.1	47.50	3	47.52	47.60	49.1	11,605	0.42%
2022/01/13	0	0.00	1	47.50	47.95	-1	11,826	-0.01%
2022/01/12	111	47.26	1	47.35	47.50	110	12,070	0.91%	大買/鉅額交易
2022/01/11	10.3	47.10	0	0.00	47.50	10.3	12,310	0.08%
2022/01/10	0.4	47.09	0	47.45	47.30	0.3	12,274	0.00%
2022/01/07	2	47.20	1	47.50	47.45	1	12,237	0.01%
2022/01/05	0.2	47.15	0	0.00	47.15	0.2	12,240	0.00%
2022/01/04	1.1	47.17	2	47.35	47.30	-0.9	12,299	-0.01%
2022/01/03	5.2	47.41	0	0.00	47.45	5.2	12,196	0.04%
2021/12/30	6	48.04	0.1	48.20	48.00	6	12,155	0.05%
2021/12/29	1	48.10	0.4	48.20	48.15	0.6	12,270	0.00%
2021/12/28	6.2	48.05	0	0.00	48.15	6.2	12,350	0.05%
2021/12/27	0	0.00	0.3	48.05	48.10	-0.3	12,448	0.00%
2021/12/24	1	47.85	8	47.88	47.90	-7	12,692	-0.06%
2021/12/23	2.2	47.49	2	47.60	47.70	0.2	12,853	0.00%
2021/12/22	1	47.30	1	47.35	47.40	0	12,914	0.00%
2021/12/17	5	47.35	1	47.60	47.45	4	13,236	0.03%
2021/12/16	4.1	46.95	1	46.95	46.90	3.1	13,161	0.02%
2021/12/14	4	47.14	3	47.05	47.00	1	13,527	0.01%
2021/12/13	0.1	47.28	0.1	47.35	47.10	0	13,762	0.00%
2021/12/10	4	47.40	0	0.00	47.30	4	14,011	0.03%
2021/12/09	15.1	47.57	1.3	47.52	47.40	13.8	14,718	0.09%
2021/12/08	0	0.00	1	47.70	47.70	-1	15,007	-0.01%
2021/12/07	2	47.25	0	0.00	47.55	2	15,100	0.01%
2021/12/06	0	0.00	1.1	47.16	47.30	-1.1	15,059	-0.01%
2021/12/03	5	46.55	0	0.00	46.40	5	15,012	0.03%
2021/12/02	1	46.36	1	46.35	46.30	0	14,910	0.00%
2021/12/01	3.1	46.51	1	46.75	46.60	2.1	14,885	0.01%
2021/11/30	2.5	46.64	3	46.73	46.00	-0.6	14,816	0.00%
2021/11/29	4.2	46.21	351	46.33	46.50	-346.8	14,386	-2.41%	大賣/鉅額交易
2021/11/26	60.6	46.60	0	0.00	46.50	60.6	14,324	0.42%
2021/11/25	29.5	47.15	113	47.32	47.15	-83.5	14,217	-0.59%	大賣/
2021/11/24	8.2	47.48	51	47.70	47.45	-42.8	14,124	-0.30%
2021/11/23	9.3	47.84	150	47.80	47.80	-140.7	13,953	-1.01%	大賣/鉅額交易
2021/11/22	7.2	47.93	127	47.90	47.90	-119.8	13,999	-0.86%	大賣/鉅額交易
2021/11/19	7.1	48.09	77	48.30	48.30	-70	13,936	-0.50%
2021/11/18	4.1	48.35	2	48.30	48.30	2.1	13,882	0.02%
2021/11/17	2.1	48.41	0	0.00	48.55	2.1	13,875	0.02%
2021/11/16	0	48.50	139	48.54	48.65	-139	13,977	-0.99%	大賣/鉅額交易
2021/11/15	2.4	48.49	293	48.56	48.60	-290.6	14,174	-2.05%	大賣/鉅額交易
2021/11/12	6	48.60	1	48.55	48.70	5	14,358	0.03%
2021/11/11	7.1	48.77	0	0.00	48.80	7.1	14,578	0.05%
2021/11/10	4	48.55	0	0.00	48.70	4	14,843	0.03%
2021/11/09	3	48.60	0	0.00	48.80	3	15,088	0.02%
2021/11/08	1	48.80	4	48.58	48.95	-3	16,197	-0.02%
2021/11/05	6	47.90	0	0.00	48.15	6	16,989	0.04%
2021/11/04	1	48.25	0	0.00	48.10	1	17,324	0.01%
2021/11/03	8	48.13	0	0.00	48.15	8	17,764	0.05%
2021/11/02	4	48.58	1	48.40	48.15	3	18,197	0.02%
2021/11/01	8	48.14	0	0.00	48.25	8	18,674	0.04%
2021/10/29	4	48.30	0	0.00	48.25	4	18,923	0.02%
2021/10/28	10.1	48.28	2	48.58	48.50	8.1	19,472	0.04%
2021/10/27	12.1	48.43	2	48.50	48.35	10.1	19,594	0.05%
2021/10/26	14	48.63	4	48.60	48.45	10	19,646	0.05%
2021/10/25	6	48.24	0	0.00	48.25	6	19,726	0.03%
2021/10/21	10	48.60	0	0.00	48.75	10	20,240	0.05%
2021/10/20	14.1	48.31	3	48.60	48.35	11.1	20,272	0.05%
2021/10/19	10.2	49.20	0	0.00	49.10	10.2	20,369	0.05%
2021/10/18	3	49.85	0	0.00	49.80	3	20,223	0.01%
2021/10/15	3	49.92	0	0.00	50.10	3	20,486	0.01%
2021/10/14	7	49.90	0	0.00	49.90	7	20,492	0.03%
2021/10/13	0	0.00	4	50.40	50.50	-4	20,515	-0.02%
2021/10/12	0	0.00	10	50.20	50.20	-10	20,491	-0.05%
2021/10/08	0	0.00	1	50.30	50.40	-1	20,467	0.00%
2021/10/07	0	0.00	4	50.25	50.40	-4	20,717	-0.02%
2021/10/06	4	49.86	2	49.95	49.90	2	20,940	0.01%
2021/10/04	0	0.00	7	50.16	50.00	-7	21,654	-0.03%
2021/10/01	10.1	50.09	0	0.00	50.20	10.1	22,316	0.05%
2021/09/30	0	0.00	2	51.00	51.00	-2	22,380	-0.01%
2021/09/29	1	50.40	0	0.00	50.60	1	22,519	0.00%
2021/09/28	2	50.60	0	0.00	51.00	2	22,713	0.01%
2021/09/27	1	50.70	0	0.00	51.10	1	22,761	0.00%
2021/09/24	3	51.23	20	51.40	51.30	-17	22,881	-0.07%
2021/09/23	0	0.00	1	51.50	51.20	-1	22,886	0.00%
2021/09/22	2	50.10	0	0.00	50.70	2	22,838	0.01%
2021/09/17	2	51.00	0	0.00	50.70	2	22,742	0.01%
2021/09/16	0	0.00	19	51.61	51.70	-19	22,693	-0.08%
2021/09/15	0	0.00	2.2	51.22	51.20	-2.2	22,526	-0.01%
2021/09/14	13	51.30	62	51.54	51.40	-49	22,421	-0.22%
2021/09/13	0	0.00	34	49.29	50.10	-34	21,802	-0.16%
2021/09/10	0	0.00	2	48.50	49.00	-2	21,700	-0.01%
2021/09/09	2.1	47.91	0	0.00	48.20	2.1	21,833	0.01%
2021/09/07	2	48.60	3	48.90	48.75	-1	21,992	0.00%
2021/09/06	3	48.87	2	48.85	48.80	1	22,010	0.00%
2021/09/02	5	47.84	0	0.00	47.90	5	21,889	0.02%
2021/09/01	4	48.10	0	0.00	48.40	4	21,952	0.02%
2021/08/31	0	0.00	1	47.95	48.45	-1	21,850	0.00%
2021/08/27	3.2	47.10	0	0.00	47.45	3.2	21,802	0.01%
2021/08/26	8.1	46.84	2	46.81	46.95	6	22,042	0.03%
2021/08/25	1.1	46.94	0	0.00	47.20	1.1	22,198	0.00%
2021/08/23	0	0.00	3	47.10	46.80	-3	22,436	-0.01%
2021/08/20	1	46.10	1	46.50	46.15	0	22,539	0.00%
2021/08/19	21.5	46.32	100	46.40	46.20	-78.5	22,907	-0.34%
2021/08/18	11	46.60	0	0.00	47.25	11	22,789	0.05%
2021/08/17	9.1	47.51	1	47.40	47.30	8.1	22,621	0.04%
2021/08/16	59.1	47.89	0.3	47.95	47.95	58.8	22,465	0.26%
2021/08/13	1	48.30	1	48.40	48.40	0	22,509	0.00%
2021/08/12	60.7	46.23	2	47.05	47.60	58.7	22,621	0.26%
2021/08/11	112.1	51.13	106.8	51.09	51.10	5.3	21,868	0.02%	大買/大賣/
2021/08/10	0	0.00	2	52.05	51.90	-2	21,421	-0.01%
2021/08/09	3	51.97	0.1	52.50	52.40	2.9	21,726	0.01%
2021/08/06	1	52.90	110	52.66	52.90	-109	21,805	-0.50%	大賣/鉅額交易
2021/08/05	3	52.83	128	53.19	52.70	-125	22,168	-0.56%	大賣/鉅額交易
2021/08/04	3	53.77	4	54.03	53.80	-1	23,135	0.00%
2021/08/03	1	53.40	25	53.72	53.90	-24	23,671	-0.10%
2021/08/02	0	0.00	79	52.62	52.80	-79	23,444	-0.34%
2021/07/30	5	52.78	2	52.70	52.60	3	23,936	0.01%
2021/07/29	0	0.00	3	52.83	52.90	-3	24,450	-0.01%
2021/07/28	9	52.13	1.1	52.40	52.40	7.9	24,837	0.03%
2021/07/27	9	52.84	1	52.80	53.00	8	25,536	0.03%
2021/07/26	13	53.28	14	53.59	53.20	-1	26,205	0.00%
2021/07/23	3	52.87	5	52.62	53.00	-2	26,532	-0.01%
2021/07/22	1	52.00	1	52.00	52.10	0	26,663	0.00%
2021/07/21	187	51.87	10	52.08	51.80	177	27,077	0.65%	大買/鉅額交易
2021/07/20	132	51.50	0	51.80	51.70	132	27,984	0.47%	大買/鉅額交易
2021/07/19	233	51.90	253.1	51.51	52.00	-20.1	29,485	-0.07%	大買/大賣/
2021/07/16	65	51.50	10	51.40	51.50	55	32,699	0.17%
2021/07/15	0.1	51.50	24	51.55	51.60	-23.9	34,817	-0.07%
2021/07/14	13	51.35	0	0.00	51.50	13	36,177	0.04%
2021/07/13	7	52.07	33	52.06	51.90	-26	36,859	-0.07%
2021/07/12	0	0.00	53	52.01	52.20	-53	37,265	-0.14%
2021/07/09	156	52.29	0	0.00	52.00	156	37,473	0.42%	大買/鉅額交易
2021/07/08	86	52.50	31	52.55	52.80	55	37,291	0.15%
2021/07/07	7	51.17	10	51.20	51.30	-3	36,928	-0.01%
2021/07/06	4	50.85	2	51.05	51.20	2	36,823	0.01%
2021/07/05	2	50.75	9	50.90	50.60	-7	36,751	-0.02%
2021/07/02	38.2	50.60	0	0.00	50.50	38.2	36,605	0.10%
2021/07/01	58.1	50.70	449.1	50.87	50.60	-391	36,533	-1.07%	大賣/鉅額交易
2021/06/30	142.1	51.10	53	51.10	51.00	89.1	36,744	0.24%	大買/
2021/06/29	0.1	51.20	4	51.03	51.20	-4	36,788	-0.01%
2021/06/28	10.1	51.00	3	51.00	51.10	7.1	36,966	0.02%
2021/06/25	1	51.10	1	51.10	51.00	0	36,992	0.00%
2021/06/23	6	51.00	10	50.90	51.00	-4	37,676	-0.01%
2021/06/22	7.1	50.99	16	50.93	50.90	-9	37,792	-0.02%
2021/06/21	9.2	50.81	10.1	50.50	50.70	-0.9	37,889	0.00%
2021/06/18	43	51.03	3	51.07	51.00	40	38,189	0.10%
2021/06/17	10	51.44	1	51.50	51.50	9	39,486	0.02%
2021/06/16	215	51.37	28.5	51.77	51.90	186.5	39,623	0.47%	大買/鉅額交易
2021/06/15	82	51.00	5	51.14	51.30	77	39,581	0.19%
2021/06/11	0	0.00	1	51.40	51.40	-1	39,636	0.00%
2021/06/09	45	50.97	230	50.96	51.30	-185	39,925	-0.46%	大賣/鉅額交易
2021/06/08	0	0.00	4	51.30	51.40	-4	40,039	-0.01%
2021/06/07	204.2	51.47	10	51.70	51.50	194.2	40,264	0.48%	大買/鉅額交易
2021/06/04	16	51.81	0	0.00	51.90	16	40,452	0.04%
2021/06/03	15	52.04	6	52.15	52.30	9	40,659	0.02%
2021/06/02	9	51.71	76	51.96	52.00	-67	40,510	-0.17%
2021/06/01	2.1	51.35	2	51.30	51.50	0.1	40,290	0.00%
2021/05/31	1.1	51.40	10.1	51.38	51.60	-9.1	40,457	-0.02%
2021/05/28	8.1	50.50	12	50.52	50.60	-4	40,331	-0.01%
2021/05/27	25	50.00	1	50.00	50.30	24	40,411	0.06%
2021/05/26	6.1	50.82	4	51.03	50.70	2.1	40,254	0.01%
2021/05/25	2	51.10	1	51.20	51.10	1	40,193	0.00%
2021/05/24	253	50.72	0	0.00	51.30	253	40,233	0.63%	大買/鉅額交易
2021/05/21	66	51.35	12.1	52.03	51.20	53.9	40,408	0.13%
2021/05/20	7	50.64	3	50.70	50.80	4	40,310	0.01%
2021/05/19	312.1	50.11	13	50.55	50.50	299.1	40,085	0.75%	大買/鉅額交易
2021/05/18	4.1	49.66	17.6	49.67	50.00	-13.6	39,915	-0.03%
2021/05/17	15	47.83	1,356	48.01	47.90	-1,341	39,776	-3.37%	大賣/鉅額交易
2021/05/14	8.1	49.78	1	49.85	49.60	7.1	39,121	0.02%
2021/05/13	110.1	47.56	1,354.4	47.97	49.20	-1,244.3	38,782	-3.21%	大買/大賣/鉅額交易
2021/05/12	438.2	49.61	661	50.13	49.60	-222.9	38,261	-0.58%	大買/大賣/鉅額交易
2021/05/11	35.1	52.62	15	51.81	51.60	20.1	36,972	0.05%
2021/05/10	11.1	52.42	1	52.70	52.90	10.1	36,241	0.03%
2021/05/07	65.2	52.18	65	51.96	52.30	0.2	36,059	0.00%
2021/05/06	51.1	51.35	249	51.97	53.00	-198	35,706	-0.55%	大賣/鉅額交易
2021/05/05	45.1	50.84	16	50.88	50.80	29.1	35,241	0.08%
2021/05/04	64.3	50.56	24	50.24	50.20	40.3	35,127	0.11%
2021/05/03	16.3	51.22	136	51.49	51.20	-119.7	34,169	-0.35%	大賣/鉅額交易
2021/04/29	21.1	52.29	1.1	52.94	52.10	20	33,664	0.06%
2021/04/28	14	52.81	3	52.37	53.20	11	33,224	0.03%
2021/04/27	12	52.76	15.2	52.62	52.70	-3.2	33,106	-0.01%
2021/04/26	578	53.32	31.1	53.62	53.10	547	32,617	1.68%	大買/鉅額交易
2021/04/23	758	52.29	51	52.73	53.00	707	31,717	2.23%	大買/鉅額交易
2021/04/22	96	55.25	1,135.6	57.24	54.10	-1,039.5	30,558	-3.40%	大賣/鉅額交易
2021/04/21	214.2	54.44	307.1	55.50	55.70	-92.9	27,491	-0.34%	大買/大賣/
2021/04/20	179	52.22	75	52.24	52.00	104	25,459	0.41%	大買/鉅額交易
2021/04/19	169	50.01	167.1	50.00	50.40	2	24,106	0.01%	大買/大賣/
2021/04/16	26	48.32	8	48.14	49.00	18	23,301	0.08%
2021/04/15	42	47.50	258	47.63	47.90	-216	22,795	-0.95%	大賣/鉅額交易
2021/04/14	208	46.66	249	46.97	47.00	-41	22,494	-0.18%	大買/大賣/
2021/04/13	23	47.16	119.3	47.47	47.20	-96.3	22,362	-0.43%	大賣/
2021/04/12	6.5	46.79	15.2	46.80	46.85	-8.7	22,111	-0.04%
2021/04/09	12.5	46.81	0	0.00	46.70	12.5	22,041	0.06%
2021/04/08	0	0.00	5	46.85	46.90	-5	21,910	-0.02%
2021/04/07	101	46.80	0	0.00	46.80	101	21,820	0.46%	大買/鉅額交易
2021/04/06	32.2	46.89	114	46.90	46.85	-81.9	21,761	-0.38%	大賣/
2021/04/01	4	46.68	0.4	46.84	46.70	3.6	21,372	0.02%
2021/03/31	2	46.72	20	46.73	46.80	-18	21,256	-0.08%
2021/03/30	15	46.35	0.4	46.45	46.55	14.7	21,044	0.07%
2021/03/29	36.5	46.35	66	46.41	46.50	-29.5	20,945	-0.14%
2021/03/26	115.3	46.09	74	46.10	46.15	41.3	20,680	0.20%	大買/
2021/03/25	12	45.46	17	45.46	45.55	-5	20,287	-0.02%
2021/03/24	17.4	45.62	12	45.56	45.55	5.4	20,110	0.03%
2021/03/23	56	45.79	26	45.82	45.70	30	19,996	0.15%
2021/03/22	225.3	45.62	77.4	45.80	45.80	147.9	19,589	0.75%	大買/鉅額交易
2021/03/19	21	42.72	1	42.70	42.70	20	18,122	0.11%
2021/03/17	1	42.85	1	42.80	42.85	0	17,899	0.00%
2021/03/15	332	42.51	0	0.00	42.35	332	17,936	1.85%	大買/鉅額交易
2021/03/12	8	42.67	0	0.00	42.70	8	17,781	0.04%
2021/03/11	62.1	42.88	1	43.10	42.85	61.1	17,666	0.35%
2021/03/10	1	43.39	0.2	43.10	43.00	0.8	17,600	0.00%
2021/03/09	4.7	42.92	112	42.97	43.40	-107.3	17,714	-0.61%	大賣/鉅額交易
2021/03/08	232	42.69	12.3	42.64	42.65	219.8	17,513	1.25%	大買/鉅額交易
2021/03/05	2	42.40	0	0.00	42.50	2	17,433	0.01%
2021/03/04	204	42.35	0	0.00	42.50	204	17,847	1.14%	大買/鉅額交易
2021/03/03	150	42.35	0	0.00	42.55	150	17,835	0.84%	大買/鉅額交易
2021/03/02	400	42.35	0	0.00	42.10	400	17,744	2.25%	大買/鉅額交易
2021/02/26	16	42.33	8.6	42.40	42.00	7.5	17,589	0.04%
2021/02/25	5	42.85	7	42.77	42.90	-2	17,255	-0.01%
2021/02/24	1	42.65	96	42.63	42.55	-95	17,267	-0.55%
2021/02/23	251.1	42.37	56	42.41	42.45	195.1	17,237	1.13%	大買/鉅額交易
2021/02/22	3.2	41.86	0.5	42.00	41.80	2.7	17,008	0.02%
2021/02/19	5	41.43	21	41.54	41.60	-16	16,970	-0.09%
2021/02/18	3.5	41.61	7.5	41.24	41.35	-4	16,894	-0.02%
2021/02/17	35	41.14	8.1	40.96	41.25	26.9	16,801	0.16%
2021/02/05	0	0.00	3	40.75	40.85	-3	16,576	-0.02%
2021/02/04	8.5	40.52	0	0.00	40.40	8.5	16,647	0.05%
2021/02/03	6	40.58	10	40.60	40.55	-4	17,019	-0.02%
2021/02/02	1.2	40.98	0	0.00	40.75	1.2	16,937	0.01%
2021/02/01	1.6	40.85	0	0.00	40.80	1.6	16,812	0.01%
2021/01/29	1.2	40.28	0	0.00	40.15	1.2	16,789	0.01%
2021/01/28	268.6	40.27	9	40.28	40.25	259.6	16,597	1.56%	大買/鉅額交易
2021/01/27	3.2	40.38	7	40.61	40.35	-3.9	16,362	-0.02%
2021/01/26	12.1	40.45	0	0.00	40.35	12.1	16,223	0.07%
2021/01/25	9.6	40.93	8	40.66	40.90	1.6	15,710	0.01%
2021/01/22	17.1	40.52	0	0.00	40.60	17.1	15,509	0.11%
2021/01/21	38	40.99	0	0.00	40.80	38	15,191	0.25%
2021/01/20	324	41.00	1	40.85	40.95	323	15,029	2.15%	大買/鉅額交易
2021/01/19	13	41.83	0	0.00	41.75	13	14,598	0.09%
2021/01/18	14	41.54	3	41.60	41.60	11	14,547	0.08%
2021/01/15	412	42.22	0	0.00	41.95	412	14,248	2.89%	大買/鉅額交易
2021/01/14	1	42.50	0	0.00	42.55	1	13,868	0.01%
2021/01/13	7	42.70	0	0.00	42.70	7	13,709	0.05%
2021/01/12	202	42.70	0.1	42.90	42.70	201.9	13,599	1.48%	大買/鉅額交易
2021/01/08	6	42.88	0	0.00	42.95	6	13,435	0.04%
2021/01/07	5	42.90	0	0.00	42.85	5	13,366	0.04%
2021/01/06	19	42.88	7	42.94	42.95	12	13,172	0.09%
2021/01/05	7	43.14	5.1	43.10	43.10	1.9	13,036	0.01%
2021/01/04	6.2	43.32	9	43.29	43.20	-2.8	12,974	-0.02%
2020/12/31	50	43.40	5	43.45	43.20	45	12,933	0.35%
2020/12/30	8	42.88	3	43.07	43.25	5	12,962	0.04%
2020/12/29	101	43.15	4	43.00	43.00	97	12,916	0.75%	大買/
2020/12/28	0	0.00	0.2	42.90	43.00	-0.2	12,907	0.00%
2020/12/25	3.1	42.82	0	0.00	42.80	3.1	12,961	0.02%
2020/12/24	6	42.74	0	0.00	42.70	6	13,055	0.05%
2020/12/23	14	42.73	0	0.00	42.80	14	13,075	0.11%
2020/12/22	4	43.11	1	43.25	42.95	3	13,149	0.02%
2020/12/21	0	0.00	4	43.25	43.50	-4	13,438	-0.03%
2020/12/18	1	42.90	0	0.00	42.95	1	13,750	0.01%
2020/12/17	2	42.80	0	0.00	42.65	2	13,865	0.01%
2020/12/16	2	43.00	4	43.20	43.05	-2	13,782	-0.01%
2020/12/14	151	42.70	0	0.00	42.80	151	13,726	1.10%	大買/鉅額交易
2020/12/11	8	43.04	4.9	42.92	42.90	3.1	13,816	0.02%
2020/12/10	1	43.20	1	43.30	43.25	0	13,749	0.00%
2020/12/09	0.2	43.50	3	43.45	43.35	-2.8	13,778	-0.02%
2020/12/08	4	43.60	2	43.65	43.60	2	13,772	0.01%
2020/12/07	0	0.00	2	43.75	43.55	-2	13,759	-0.01%
2020/12/04	9	43.56	4	43.60	43.65	5	13,838	0.04%
2020/12/03	13	43.86	2	43.83	43.50	11	13,761	0.08%
2020/12/02	0.1	43.15	0	0.00	43.20	0.1	13,481	0.00%
2020/11/30	2	43.45	2.8	43.34	42.90	-0.8	13,906	-0.01%
2020/11/27	0	0.00	1	43.35	43.30	-1	13,694	-0.01%
2020/11/26	0	0.00	0.1	42.90	42.95	-0.1	13,620	0.00%
2020/11/25	1	42.60	5	42.90	42.60	-4	13,772	-0.03%
2020/11/24	1	42.80	0	0.00	42.75	1	13,849	0.01%
2020/11/23	1	43.05	0	0.00	43.00	1	13,800	0.01%
2020/11/20	0	0.00	10	42.70	42.70	-10	13,790	-0.07%
2020/11/19	0	0.00	14.1	42.97	42.90	-14.1	13,775	-0.10%
2020/11/18	1	42.90	0.1	42.85	42.70	0.9	13,816	0.01%
2020/11/13	1	42.30	1	42.40	42.25	0	14,467	0.00%
2020/11/12	0.4	42.40	0	0.00	42.40	0.4	14,811	0.00%
2020/11/11	1	42.65	20	42.90	42.65	-19	14,831	-0.13%
2020/11/10	21	41.16	31	41.50	41.55	-10	14,766	-0.07%
2020/11/09	2	41.15	15	41.08	41.15	-13	14,981	-0.09%
2020/11/06	1	40.85	0	0.00	40.85	1	16,178	0.01%
2020/11/04	1	40.90	1	40.90	40.90	0	16,842	0.00%
2020/11/03	8	40.70	2	40.78	40.95	6	17,212	0.03%
2020/11/02	0	0.00	2	40.58	40.60	-2	17,662	-0.01%
2020/10/29	0.3	40.65	0	0.00	40.35	0.3	18,465	0.00%
2020/10/28	0	0.00	4	40.58	40.55	-4	18,534	-0.02%
2020/10/27	6.2	40.37	1	40.55	40.50	5.2	18,592	0.03%
2020/10/26	6	40.54	0	0.00	40.50	6	18,606	0.03%
2020/10/23	1	40.75	0	0.00	40.65	1	18,750	0.01%
2020/10/22	0	0.00	1	41.00	41.00	-1	18,943	-0.01%
2020/10/21	1	40.60	1	40.50	40.30	0	19,040	0.00%
2020/10/20	11	40.45	10	40.45	40.35	1	19,061	0.01%
2020/10/19	0	0.00	1	40.70	40.45	-1	19,122	-0.01%
2020/10/16	1	40.35	2	40.40	40.30	-1	19,278	-0.01%
2020/10/15	3	40.25	0	0.00	40.30	3	19,671	0.02%
2020/10/14	1	40.60	0	0.00	40.50	1	19,700	0.01%
2020/10/13	1	40.40	3	40.45	40.50	-2	19,784	-0.01%
2020/10/12	4	40.81	0	0.00	40.95	4	20,214	0.02%
2020/10/08	11.4	41.10	0	0.00	41.15	11.4	20,431	0.06%
2020/10/07	4	41.18	1	41.45	41.15	3	20,445	0.01%
2020/10/06	0	0.00	2.2	41.27	41.40	-2.2	20,441	-0.01%
2020/10/05	5	41.10	0	0.00	41.00	5	20,601	0.02%
2020/09/30	0.8	41.60	0	0.00	41.40	0.8	20,812	0.00%
2020/09/29	0	0.00	1	41.45	41.20	-1	20,975	0.00%
2020/09/25	1	40.60	3	40.50	40.55	-2	21,224	-0.01%
2020/09/24	19	40.25	5	40.45	40.05	14	21,293	0.07%
2020/09/23	17	41.19	0.2	41.60	41.00	16.8	21,057	0.08%
2020/09/22	6	42.02	0	0.00	41.80	6	20,759	0.03%
2020/09/18	11	42.40	0	0.00	42.50	11	20,706	0.05%
2020/09/17	5	42.62	0	0.00	42.55	5	20,727	0.02%
2020/09/15	10	42.70	12	42.69	42.70	-2	20,736	-0.01%
2020/09/14	10	42.50	1	42.80	42.95	9	20,963	0.04%
2020/09/11	2	42.25	0	0.00	42.30	2	20,893	0.01%
2020/09/10	2	42.28	2	42.35	42.45	0	20,933	0.00%
2020/09/09	2	42.35	0	0.00	42.55	2	20,892	0.01%
2020/09/08	1	42.70	1	42.70	42.70	0	20,918	0.00%
2020/09/07	1	42.15	2	42.53	42.70	-1	21,054	0.00%
2020/09/04	3	42.22	0	0.00	42.20	3	21,101	0.01%
2020/09/03	1	42.45	3	42.72	42.70	-2	21,075	-0.01%
2020/09/02	150	42.80	0	0.00	42.65	150	20,913	0.72%	大買/鉅額交易
2020/09/01	1	42.75	3	42.60	42.75	-2	20,813	-0.01%
2020/08/31	0	0.00	1	43.05	42.90	-1	20,717	0.00%
2020/08/28	271	43.60	2.6	43.51	43.50	268.4	20,610	1.30%	大買/鉅額交易
2020/08/26	0	0.00	4	43.90	44.10	-4	20,707	-0.02%
2020/08/25	1	44.40	1	44.15	44.10	0	20,673	0.00%
2020/08/24	0	0.00	3	44.15	44.05	-3	21,049	-0.01%
2020/08/21	5	44.26	0	0.00	44.25	5	21,056	0.02%
2020/08/20	5	44.00	0	0.00	43.50	5	20,862	0.02%
2020/08/19	2	44.60	1	44.50	44.35	1	20,547	0.00%
2020/08/18	0	44.05	3	44.00	44.00	-3	20,240	-0.01%
2020/08/17	0	0.00	6	43.42	43.35	-6	19,928	-0.03%
2020/08/14	0	0.00	411	41.85	42.85	-411	19,825	-2.07%	大賣/鉅額交易
2020/08/13	3	41.23	203	41.60	41.20	-200	19,407	-1.03%	大賣/鉅額交易
2020/08/12	54	41.12	1	41.20	41.00	53	19,247	0.28%
2020/08/11	2	46.65	3.4	46.54	46.50	-1.4	18,034	-0.01%
2020/08/10	1	46.55	0.2	46.60	46.60	0.8	17,645	0.00%
2020/08/07	1	47.20	6	47.41	47.10	-5	17,455	-0.03%
2020/08/06	4	47.05	161	46.95	47.15	-157	17,219	-0.91%	大賣/鉅額交易
2020/08/05	1	46.45	31.1	46.50	46.45	-30.1	16,833	-0.18%
2020/08/04	1	45.10	12	45.33	45.40	-11	16,369	-0.07%
2020/07/31	0	0.00	3	45.40	45.00	-3	16,141	-0.02%
2020/07/30	0	0.00	6	45.25	45.35	-6	16,127	-0.04%
2020/07/29	2	44.40	336	45.20	45.05	-334	16,204	-2.06%	大賣/鉅額交易
2020/07/28	302	44.40	3	44.57	44.50	299	16,213	1.84%	大買/鉅額交易
2020/07/27	2	44.70	6	44.75	44.60	-4	16,216	-0.02%
2020/07/24	1	45.30	0	0.00	45.00	1	16,217	0.01%
2020/07/23	2	45.55	3	45.65	45.60	-1	16,183	-0.01%
2020/07/22	0	0.00	1	45.70	45.50	-1	16,181	-0.01%
2020/07/21	0	0.00	310	45.60	45.55	-310	16,060	-1.93%	大賣/鉅額交易
2020/07/20	1	45.00	2	45.05	45.10	-1	15,811	-0.01%
2020/07/17	1	44.70	2	44.90	44.80	-1	15,774	-0.01%
2020/07/16	327	44.51	8	44.58	44.50	319	15,824	2.02%	大買/鉅額交易
2020/07/15	0	0.00	300	45.60	45.60	-300	15,384	-1.95%	大賣/鉅額交易
2020/07/10	2	45.10	0	0.00	44.95	2	15,301	0.01%
2020/07/09	1.2	45.26	0	0.00	45.30	1.2	15,268	0.01%
2020/07/08	1	45.10	72	44.91	45.15	-71	15,002	-0.47%
2020/07/07	2	44.35	0	0.00	44.50	2	14,733	0.01%
2020/07/06	4	44.10	10	44.38	44.40	-6	14,649	-0.04%
2020/07/03	2	43.90	13	43.98	43.95	-11	14,624	-0.08%
2020/07/02	3	43.55	10	43.30	43.60	-7	14,576	-0.05%
2020/07/01	0	0.00	1	42.85	43.10	-1	14,481	-0.01%
2020/06/30	0	0.00	2	42.80	42.75	-2	14,409	-0.01%
2020/06/29	12	42.67	1	42.60	42.65	11	14,485	0.08%
2020/06/24	11	42.75	0	0.00	42.85	11	14,456	0.08%
2020/06/23	9	42.81	1	43.00	42.70	8	14,452	0.06%
2020/06/22	0	0.00	9	42.96	42.90	-9	14,506	-0.06%
2020/06/19	11	42.55	0	0.00	42.55	11	14,595	0.08%
2020/06/18	23	42.70	0	0.00	42.70	23	14,575	0.16%
2020/06/17	3	42.63	0	0.00	42.85	3	14,913	0.02%
2020/06/16	0	0.00	2	43.00	42.85	-2	15,214	-0.01%
2020/06/15	10	42.60	1	42.85	42.50	9	15,627	0.06%
2020/06/12	3	42.92	0	0.00	42.90	3	15,929	0.02%
2020/06/11	2	43.80	1	44.05	43.30	1	16,268	0.01%
2020/06/10	57.3	43.76	0	0.00	44.00	57.3	16,336	0.35%
2020/06/09	200	43.75	0	0.00	43.90	200	16,626	1.20%	大買/鉅額交易
2020/06/08	2	43.73	11	43.78	43.95	-9	16,884	-0.05%
2020/06/05	10	43.50	0.1	43.55	43.65	9.9	16,879	0.06%
2020/06/04	13	43.40	0	0.00	43.40	13	17,038	0.08%
2020/06/02	0	0.00	1	43.15	43.30	-1	17,071	-0.01%
2020/05/28	100	42.60	0	0.00	42.35	100	16,591	0.60%
2020/05/26	0	0.00	4	43.10	43.00	-4	16,717	-0.02%
2020/05/25	201	42.40	0	0.00	42.65	201	16,826	1.19%	大買/鉅額交易
2020/05/22	4	42.81	0	0.00	42.65	4	16,923	0.02%
2020/05/20	0	0.00	5	43.10	42.90	-5	16,891	-0.03%
2020/05/19	0	0.00	456	42.90	43.00	-456	16,886	-2.70%	大賣/鉅額交易
2020/05/18	0	0.00	2	42.60	42.35	-2	16,725	-0.01%
2020/05/15	24	42.40	0	0.00	42.30	24	16,700	0.14%
2020/05/14	8	42.32	256	42.80	42.60	-248	16,720	-1.48%	大賣/鉅額交易
2020/05/13	4	42.63	200	42.60	42.90	-196	16,615	-1.18%	大賣/鉅額交易
2020/05/11	0.1	43.15	33	43.31	43.15	-32.9	16,683	-0.20%
2020/05/08	0	0.00	20.1	42.90	43.00	-20.1	16,728	-0.12%
2020/05/06	3	42.60	0	0.00	42.60	3	16,822	0.02%
2020/05/05	0	0.00	5	43.00	42.85	-5	16,875	-0.03%
2020/04/30	1	42.80	7	43.07	43.20	-6	16,928	-0.04%
2020/04/28	6	41.98	1	42.05	42.25	5	17,208	0.03%
2020/04/27	1	42.05	20	42.10	42.00	-19	18,115	-0.10%
2020/04/23	0	0.00	200	42.00	42.15	-200	18,025	-1.11%	大賣/鉅額交易
2020/04/21	0	0.00	1	41.85	41.80	-1	18,175	-0.01%
2020/04/20	23	42.30	3	42.30	42.35	20	18,223	0.11%
2020/04/17	20	42.40	4	42.20	42.00	16	18,450	0.09%
2020/04/15	2	41.90	0	0.00	41.80	2	18,514	0.01%
2020/04/14	5	41.00	6	41.28	41.65	-1	18,414	-0.01%
2020/04/09	0.3	40.65	1	40.70	40.55	-0.8	18,714	0.00%
2020/04/08	1	40.15	0	0.00	41.00	1	18,786	0.01%
2020/04/07	0	0.00	1	39.65	39.95	-1	18,599	-0.01%
2020/04/06	1	39.10	0	0.00	39.05	1	18,657	0.01%
2020/03/31	1	39.35	0	0.00	39.50	1	18,495	0.01%
2020/03/30	1	38.95	13	39.10	39.15	-12	18,316	-0.07%
2020/03/27	600	39.40	2	39.13	38.95	598	18,246	3.28%	大買/鉅額交易
2020/03/26	879	39.00	3	39.22	38.60	876	18,248	4.80%	大買/鉅額交易
2020/03/25	454	39.30	1	39.05	38.80	453	18,249	2.48%	大買/鉅額交易
2020/03/24	1	38.65	8	38.32	38.25	-7	18,117	-0.04%
2020/03/23	8	36.26	21	36.01	36.10	-13	17,961	-0.07%
2020/03/20	193	36.42	2	35.63	36.95	191	17,655	1.08%	大買/鉅額交易
2020/03/19	7	33.86	3	34.45	33.60	4	17,337	0.02%
2020/03/18	35	36.82	2	37.38	36.00	33	17,069	0.19%
2020/03/17	3	37.72	2	38.05	37.60	1	16,688	0.01%
2020/03/16	5	39.39	41	39.66	38.85	-36	16,138	-0.22%
2020/03/13	22	38.94	3	39.22	40.25	19	15,911	0.12%
2020/03/12	7	40.96	2	40.85	40.75	5	15,439	0.03%
2020/03/11	11	41.80	3	42.07	41.80	8	15,048	0.05%
2020/03/10	5	41.55	1	41.50	41.60	4	14,955	0.03%
2020/03/09	253	42.10	0	0.00	41.85	253	14,818	1.71%	大買/鉅額交易
2020/03/06	0	0.00	5	42.65	42.85	-5	14,613	-0.03%
2020/03/04	0	0.00	4	42.68	42.85	-4	14,772	-0.03%
2020/03/03	0	0.00	5	42.70	42.65	-5	14,783	-0.03%
2020/03/02	6	42.22	2	42.45	42.25	4	14,678	0.03%
2020/02/27	4	42.24	1	42.25	42.25	3	14,824	0.02%
2020/02/26	251	42.30	0	0.00	42.20	251	14,772	1.70%	大買/鉅額交易
2020/02/25	3	42.47	1	42.90	42.70	2	14,628	0.01%
2020/02/21	1	43.20	0	0.00	43.25	1	14,887	0.01%
2020/02/20	0	0.00	2	43.30	43.15	-2	15,079	-0.01%
2020/02/19	20	43.35	0.1	43.30	43.40	19.9	15,251	0.13%
2020/02/18	0	0.00	2	43.05	43.05	-2	15,442	-0.01%
2020/02/17	2	43.00	0	0.00	43.00	2	15,522	0.01%
2020/02/13	14	43.29	1	43.10	43.15	13	15,652	0.08%
2020/02/12	2.1	42.75	0	0.00	42.80	2.1	15,560	0.01%
2020/02/10	0	0.00	1	42.30	42.40	-1	15,477	-0.01%
2020/02/07	0	0.00	14	42.49	42.50	-14	15,428	-0.09%
2020/02/06	0.2	43.00	4	42.93	43.00	-3.8	15,478	-0.02%
2020/02/04	2	41.95	5	42.38	42.40	-3	15,460	-0.02%
2020/02/03	4	41.34	11	41.30	41.55	-7	15,348	-0.05%
2020/01/31	10	42.45	4	42.30	42.05	6	15,299	0.04%
2020/01/30	27	42.67	36	41.91	41.85	-9	15,164	-0.06%
2020/01/20	21	44.92	1	44.90	44.95	20	14,282	0.14%
2020/01/16	10	44.80	2	44.55	44.75	8	14,575	0.05%
2020/01/15	13	44.52	25	44.38	44.55	-12	14,636	-0.08%
2020/01/14	0	0.00	9	44.44	44.55	-9	14,537	-0.06%
2020/01/13	4	43.88	7	43.91	44.25	-3	14,595	-0.02%
2020/01/10	0	0.00	21.1	43.45	43.50	-21.1	15,006	-0.14%
2020/01/08	0	0.00	60	43.15	43.40	-60	14,943	-0.40%
2020/01/07	12	43.45	3	43.47	43.60	9	14,877	0.06%
2020/01/06	2	43.40	0.3	43.40	43.45	1.7	14,973	0.01%
2020/01/03	1	43.60	13.4	43.92	43.95	-12.4	14,911	-0.08%
2020/01/02	4.5	44.09	4	44.09	44.10	0.5	14,838	0.00%
2019/12/31	1	43.65	2	43.68	43.70	-1	14,647	-0.01%
2019/12/30	4	43.58	5	43.54	43.65	-1	14,673	-0.01%
2019/12/27	0	0.00	1	43.15	43.25	-1	14,540	-0.01%
2019/12/26	2	42.95	6	42.96	43.05	-4	14,635	-0.03%
2019/12/25	2	43.05	1	42.95	43.10	1	14,801	0.01%
2019/12/24	0	0.00	3	43.30	43.15	-3	14,907	-0.02%
2019/12/23	0	0.00	6	43.10	43.25	-6	14,952	-0.04%
2019/12/20	5	42.94	0.1	42.85	42.95	4.9	14,978	0.03%
2019/12/19	0	0.00	5	42.85	43.00	-5	14,997	-0.03%
2019/12/18	0	0.00	8	42.97	43.00	-8	15,064	-0.05%
2019/12/17	4	42.80	2	42.85	42.95	2	15,039	0.01%
2019/12/16	0	0.00	1	42.80	42.80	-1	14,936	-0.01%
2019/12/13	1	42.55	40	42.64	42.55	-39	14,945	-0.26%
2019/12/12	6	42.35	4.1	42.31	42.30	1.9	14,920	0.01%
2019/12/11	1	42.20	0	0.00	42.15	1	14,985	0.01%
2019/12/09	0	0.00	16	41.94	42.05	-16	15,165	-0.11%
2019/12/06	0.3	41.75	0	0.00	41.75	0.3	15,175	0.00%
2019/12/05	1.8	41.78	18	41.71	41.65	-16.2	15,354	-0.11%
2019/12/04	0	0.00	6	41.58	41.75	-6	15,645	-0.04%
2019/12/03	0	0.00	3	41.90	41.85	-3	15,733	-0.02%
2019/12/02	0	0.00	6	41.38	41.35	-6	15,733	-0.04%
2019/11/29	0	0.00	30	41.40	41.40	-30	15,719	-0.19%
2019/11/28	1	41.95	0	0.00	42.00	1	15,662	0.01%
2019/11/26	0	0.00	15	42.13	41.80	-15	15,863	-0.09%
2019/11/25	1	41.95	0	0.00	41.95	1	15,528	0.01%
2019/11/22	1.5	42.03	0	0.00	42.10	1.5	15,556	0.01%
2019/11/21	2	42.15	2	42.25	42.35	0	15,639	0.00%
2019/11/20	1	42.10	135	42.71	42.65	-134	15,535	-0.86%	大賣/鉅額交易
2019/11/19	6	41.79	1	42.05	42.10	5	15,188	0.03%
2019/11/18	7	41.95	0	0.00	42.10	7	15,006	0.05%
2019/11/15	0	0.00	54	41.56	41.70	-54	14,790	-0.37%
2019/11/13	0	0.00	3	41.22	41.00	-3	14,577	-0.02%
2019/11/12	1	40.55	2	40.60	40.65	-1	14,491	-0.01%
2019/11/11	3	40.60	0	0.00	40.35	3	14,806	0.02%
2019/11/06	1	40.80	0	0.00	40.80	1	16,088	0.01%
2019/11/05	7	40.67	0.7	40.90	40.90	6.3	16,203	0.04%
2019/11/04	1	40.95	4	40.93	40.95	-3	16,285	-0.02%
2019/11/01	0	0.00	2	40.50	40.55	-2	16,295	-0.01%
2019/10/31	2	40.40	0	0.00	40.45	2	16,600	0.01%
2019/10/30	11	40.36	3	40.30	40.35	8	16,869	0.05%
2019/10/29	20.2	40.60	2	40.90	40.65	18.2	16,765	0.11%
2019/10/28	35	40.72	0.5	40.75	40.75	34.5	16,612	0.21%
2019/10/25	5	40.65	8	40.90	40.85	-3	16,652	-0.02%
2019/10/24	8.6	40.88	4	40.96	41.00	4.6	16,478	0.03%
2019/10/23	8	40.88	2	41.15	40.95	6	16,533	0.04%
2019/10/22	3	41.15	6	41.31	41.40	-3	16,532	-0.02%
2019/10/21	30	41.55	11.1	41.56	41.50	18.9	16,453	0.12%
2019/10/18	30	40.55	79	40.51	40.95	-49	16,356	-0.30%
2019/10/17	4	40.00	4.1	40.05	40.10	-0.1	15,849	0.00%
2019/10/16	0	0.00	6	39.85	40.00	-6	15,811	-0.04%
2019/10/15	1	39.75	31	39.90	40.00	-30	15,916	-0.19%
2019/10/14	6	39.60	335.8	40.10	39.95	-329.8	16,255	-2.03%	大賣/鉅額交易
2019/10/09	0	0.00	3	39.75	39.50	-3	16,418	-0.02%
2019/10/08	1	39.70	225	39.71	39.75	-224	16,714	-1.34%	大賣/鉅額交易
2019/10/07	10	39.04	4	39.25	39.30	6	17,140	0.04%
2019/10/03	3	38.85	1	38.90	39.00	2	17,304	0.01%
2019/10/02	5	39.40	0.1	39.50	39.25	4.9	17,315	0.03%
2019/10/01	5	39.59	0	0.00	39.65	5	17,356	0.03%
2019/09/27	2	39.65	3	39.65	39.65	-1	17,381	-0.01%
2019/09/26	1.1	39.72	1.1	39.94	39.90	0	17,415	0.00%
2019/09/25	230	39.60	0	0.00	39.60	230	17,535	1.31%	大買/鉅額交易
2019/09/24	18	39.60	0	0.00	39.80	18	17,583	0.10%
2019/09/23	1	39.80	102.3	40.20	39.75	-101.3	17,507	-0.58%	大賣/鉅額交易
2019/09/20	0.1	40.20	0.7	40.20	40.20	-0.6	17,563	0.00%
2019/09/19	4	39.75	0	0.00	39.80	4	17,483	0.02%
2019/09/18	2	39.88	102	39.95	39.80	-100	17,574	-0.57%	大賣/
2019/09/17	103	39.61	0	0.00	39.50	103	17,619	0.58%	大買/鉅額交易
2019/09/16	0	0.00	2	40.10	40.10	-2	17,629	-0.01%
2019/09/12	1	40.00	11.1	40.06	40.05	-10.1	17,599	-0.06%
2019/09/11	1	39.90	0	0.00	40.00	1	17,752	0.01%
2019/09/10	3	39.93	165	40.20	39.95	-162	17,949	-0.90%	大賣/鉅額交易
2019/09/09	1	39.95	190	40.09	40.00	-189	18,140	-1.04%	大賣/鉅額交易
2019/09/06	3	39.90	23	39.83	39.85	-20	18,038	-0.11%
2019/09/05	61	38.65	5	38.92	39.00	56	17,798	0.31%
2019/09/03	1	38.40	2	38.40	38.35	-1	17,972	-0.01%
2019/09/02	137	38.45	1	38.15	38.25	136	18,146	0.75%	大買/鉅額交易
2019/08/30	0	0.00	10	38.05	38.45	-10	18,113	-0.06%
2019/08/29	1	37.55	0	0.00	37.80	1	18,035	0.01%
2019/08/28	9	37.57	2	37.65	37.70	7	18,261	0.04%
2019/08/27	6	37.55	0	0.00	37.65	6	18,435	0.03%
2019/08/26	5	37.30	0	0.00	37.70	5	18,481	0.03%
2019/08/23	1	37.80	0	0.00	38.20	1	18,473	0.01%
2019/08/22	3	37.92	0	0.00	37.85	3	18,541	0.02%
2019/08/21	2	38.03	3	38.10	37.95	-1	18,734	-0.01%
2019/08/20	1	38.20	0	0.00	38.15	1	18,731	0.01%
2019/08/19	6	38.23	0	0.00	38.10	6	18,777	0.03%
2019/08/16	32	37.96	0	0.00	37.95	32	18,796	0.17%
2019/08/15	13	37.92	23	37.95	38.00	-10	18,773	-0.05%
2019/08/14	6	37.97	0	0.00	38.30	6	18,819	0.03%
2019/08/13	5	37.42	4	37.39	37.25	1	18,656	0.01%
2019/08/12	36	44.04	0	0.00	43.95	36	18,080	0.20%
2019/08/08	0	0.00	200	44.10	43.90	-200	17,741	-1.13%	大賣/鉅額交易
2019/08/07	10	43.64	1	43.45	43.35	9	17,601	0.05%
2019/08/06	206	43.10	1	43.50	43.30	205	17,750	1.15%	大買/鉅額交易
2019/08/05	4	43.70	0	0.00	43.55	4	17,728	0.02%
2019/08/02	10	43.65	0	0.00	43.55	10	17,716	0.06%
2019/08/01	31	44.26	1	44.05	44.05	30	17,596	0.17%
2019/07/31	1	44.85	113	44.70	44.70	-112	17,513	-0.64%	大賣/鉅額交易
2019/07/30	1	44.80	2	44.85	44.80	-1	17,651	-0.01%
2019/07/29	0	0.00	2	44.95	44.85	-2	17,948	-0.01%
2019/07/26	88	44.40	8	44.50	44.65	80	18,163	0.44%
2019/07/25	33	44.35	20	44.37	44.30	13	18,228	0.07%
2019/07/23	20	45.05	2	45.03	45.05	18	18,053	0.10%
2019/07/22	3	45.02	0	0.00	44.90	3	18,025	0.02%
2019/07/19	10	44.68	1	44.65	44.80	9	17,949	0.05%
2019/07/17	14	44.56	0	0.00	44.70	14	18,132	0.08%
2019/07/16	25	44.44	4	44.51	44.75	21	18,306	0.11%
2019/07/15	205	44.00	1	44.00	44.05	204	18,126	1.13%	大買/鉅額交易
2019/07/12	10	44.61	40	44.30	44.35	-30	18,091	-0.17%
2019/07/11	13	45.15	1	44.80	44.80	12	18,028	0.07%
2019/07/10	3	45.85	0	0.00	45.85	3	17,637	0.02%
2019/07/09	1	46.05	0	0.00	46.00	1	17,645	0.01%
2019/07/08	11	46.28	1	46.30	46.20	10	17,825	0.06%
2019/07/05	2	46.00	2	46.40	46.15	0	17,949	0.00%
2019/07/04	4	45.80	10	45.75	45.90	-6	18,032	-0.03%
2019/07/03	71	46.30	0	0.00	46.25	71	18,223	0.39%
2019/07/02	0	0.00	100	46.50	46.35	-100	18,452	-0.54%
2019/07/01	0	0.00	221	46.21	46.15	-221	18,483	-1.20%	大賣/鉅額交易
2019/06/28	1	45.70	0	0.00	46.05	1	18,562	0.01%
2019/06/27	0	0.00	5	45.96	45.95	-5	18,801	-0.03%
2019/06/25	3	45.60	0	0.00	45.60	3	19,323	0.02%
2019/06/24	0	0.00	15	45.58	45.60	-15	19,560	-0.08%
2019/06/20	2	45.10	0	0.00	45.40	2	20,696	0.01%
2019/06/19	7	45.29	0	0.00	45.30	7	20,682	0.03%
2019/06/18	2	45.08	5	45.14	45.20	-3	20,639	-0.01%
2019/06/17	1	44.10	11	44.64	44.70	-10	20,457	-0.05%
2019/06/14	2	43.90	0	0.00	43.95	2	20,318	0.01%
2019/06/13	1	43.95	2	43.80	43.85	-1	20,846	0.00%
2019/06/12	0	0.00	12	43.93	43.75	-12	20,917	-0.06%
2019/06/10	0	0.00	11	43.60	43.85	-11	20,740	-0.05%
2019/06/06	2	42.88	0	0.00	43.15	2	20,602	0.01%
2019/06/05	1	42.95	0	0.00	43.00	1	20,525	0.00%
2019/06/04	3	43.22	2	43.90	43.10	1	20,408	0.00%
2019/06/03	1	42.60	15	42.96	43.40	-14	20,223	-0.07%
2019/05/31	3	42.70	39	42.74	42.90	-36	20,045	-0.18%
2019/05/30	3	42.52	1	42.65	42.80	2	19,910	0.01%
2019/05/28	12	42.48	0	0.00	42.30	12	19,894	0.06%
2019/05/27	0	0.00	2	42.55	42.40	-2	19,814	-0.01%
2019/05/24	2	42.45	0	0.00	42.35	2	19,902	0.01%
2019/05/23	0	0.00	0.3	42.50	42.35	-0.3	19,954	0.00%
2019/05/22	12	42.58	0	0.00	42.70	12	20,360	0.06%
2019/05/21	0	0.00	2	42.70	42.85	-2	20,460	-0.01%
2019/05/20	10	42.55	0	0.00	42.35	10	20,442	0.05%
2019/05/17	5	42.40	1	42.20	42.25	4	20,401	0.02%
2019/05/16	2	41.90	2	41.88	42.00	0	20,412	0.00%
2019/05/15	2	41.70	2	41.60	41.75	0	20,302	0.00%
2019/05/14	10	41.52	0	0.00	41.55	10	20,272	0.05%
2019/05/13	5	42.55	1	42.00	42.00	4	19,984	0.02%
2019/05/10	0	0.00	3	42.60	42.50	-3	19,903	-0.02%
2019/05/09	2	42.55	0	0.00	42.50	2	19,795	0.01%
2019/05/08	12	42.80	2	43.13	43.00	10	19,622	0.05%
2019/05/07	2.1	42.90	12	42.60	42.90	-9.9	19,430	-0.05%
2019/05/06	5	42.30	0	0.00	42.30	5	19,257	0.03%
2019/05/03	2	42.60	2	42.60	42.85	0	18,942	0.00%
2019/05/02	13	42.20	1	42.25	42.20	12	18,615	0.06%
2019/04/29	1	42.00	0.3	42.15	42.10	0.7	18,476	0.00%
2019/04/26	4	41.73	122	41.70	41.75	-118	18,369	-0.64%	大賣/鉅額交易
2019/04/25	8	41.50	0	0.00	41.80	8	18,375	0.04%
2019/04/24	6	41.55	2	41.65	41.55	4	18,358	0.02%
2019/04/23	4	40.63	2	41.15	41.60	2	18,316	0.01%
2019/04/22	10	41.33	123	41.55	41.00	-113	18,243	-0.62%	大賣/鉅額交易
2019/04/19	0	0.00	15	41.53	41.70	-15	17,929	-0.08%
2019/04/18	1	41.65	18	41.42	41.60	-17	17,806	-0.10%
2019/04/17	0	0.00	16.1	41.93	41.95	-16.1	17,616	-0.09%
2019/04/16	0	0.00	1	42.25	42.30	-1	17,377	-0.01%
2019/04/15	0	0.00	2	42.50	42.50	-2	17,356	-0.01%
2019/04/12	0	0.00	12.2	42.20	42.00	-12.2	17,209	-0.07%
2019/04/11	11	42.00	4	42.30	42.05	7	17,030	0.04%
2019/04/10	12	41.86	0	0.00	42.00	12	16,791	0.07%
2019/04/09	360	42.02	1	42.55	42.15	359	16,545	2.17%	大買/鉅額交易
2019/04/08	41	42.10	0	0.00	42.30	41	16,200	0.25%
2019/04/03	135	41.58	0	0.00	41.70	135	15,817	0.85%	大買/鉅額交易
2019/04/02	4	41.46	0	0.00	41.40	4	15,641	0.03%
2019/04/01	0	0.00	1	41.60	41.35	-1	15,380	-0.01%
2019/03/29	2	41.28	0	0.00	41.25	2	14,937	0.01%
2019/03/28	2	41.13	11	41.40	41.00	-9	14,770	-0.06%
2019/03/27	14	40.59	16	40.58	40.55	-2	14,397	-0.01%
2019/03/26	4	40.28	3	40.30	40.45	1	14,149	0.01%
2019/03/25	512	40.19	9	40.16	40.50	503	13,906	3.62%	大買/鉅額交易
2019/03/22	7	38.84	0	0.00	38.70	7	12,921	0.05%
2019/03/21	0	0.00	2	38.73	38.85	-2	12,975	-0.02%
2019/03/20	4	38.05	0	0.00	38.05	4	12,847	0.03%
2019/03/19	0	0.00	2	38.05	38.10	-2	12,820	-0.02%
2019/03/18	14	37.85	10	37.80	37.80	4	12,718	0.03%
2019/03/15	0	0.00	2	38.75	38.65	-2	12,123	-0.02%
2019/03/13	0.1	38.50	0	0.00	38.50	0.1	12,137	0.00%
2019/03/12	0	0.00	1	38.45	38.40	-1	12,190	-0.01%
2019/03/07	0	0.00	2	38.45	38.00	-2	12,816	-0.02%
2019/03/06	2	38.05	0	0.00	38.25	2	12,966	0.02%
2019/03/05	3	38.07	2	38.30	38.00	1	13,299	0.01%
2019/03/04	13	38.15	0	0.00	38.20	13	14,411	0.09%
2019/02/27	0	0.00	2	38.30	38.40	-2	14,337	-0.01%
2019/02/26	21	38.30	0	0.00	38.20	21	14,246	0.15%
2019/02/25	4	38.35	0	0.00	38.45	4	14,362	0.03%
2019/02/21	6	39.15	2	38.65	39.30	4	14,492	0.03%
2019/02/20	1	37.75	0	0.00	37.85	1	14,013	0.01%
2019/02/14	14	37.50	0	0.00	37.50	14	13,833	0.10%
2019/02/12	16	37.72	0	0.00	37.70	16	13,617	0.12%
2019/02/11	1	37.70	1	37.65	37.65	0	13,612	0.00%
2019/01/29	0	0.00	1	37.00	37.10	-1	13,530	-0.01%
2019/01/28	0	0.00	55	36.86	37.00	-55	13,669	-0.40%
2019/01/25	0	0.00	4	36.55	36.60	-4	13,691	-0.03%
2019/01/24	3	36.52	3	36.35	36.40	0	13,820	0.00%
2019/01/23	0	0.00	5	36.40	36.45	-5	13,992	-0.04%
2019/01/21	1	36.25	0	0.00	36.25	1	14,309	0.01%
2019/01/16	10	35.65	0	0.00	35.60	10	15,381	0.07%
2019/01/15	0	0.00	3	35.70	35.70	-3	15,547	-0.02%
2019/01/14	5	35.50	20	35.55	35.60	-15	15,440	-0.10%
2019/01/11	6	36.55	6	36.40	36.40	0	15,449	0.00%
2019/01/10	9	36.60	0	0.00	36.55	9	15,388	0.06%
2019/01/08	51.1	35.87	0	0.00	35.55	51.1	15,314	0.33%
2019/01/07	0	0.00	102	35.90	36.00	-102	15,385	-0.66%	大賣/鉅額交易
2019/01/04	0	0.00	1	35.35	35.45	-1	15,411	-0.01%
2019/01/03	1	35.40	0	0.00	35.15	1	15,897	0.01%
2018/12/27	7	35.75	0	0.00	35.40	7	16,117	0.04%
2018/12/26	10.1	35.75	0	0.00	35.40	10.1	16,203	0.06%
2018/12/25	10	35.20	0	0.00	35.85	10	16,296	0.06%
2018/12/20	3	36.00	0	0.00	35.40	3	16,974	0.02%
2018/12/18	0	0.00	0.4	35.85	35.65	-0.4	16,943	0.00%
2018/12/17	0	0.00	35	36.14	36.00	-35	17,319	-0.20%
2018/12/14	0	0.00	1	35.45	35.75	-1	17,273	-0.01%
2018/12/12	6	34.85	0	0.00	34.95	6	17,290	0.03%
2018/12/11	2	35.00	0	0.00	34.80	2	17,234	0.01%
2018/12/07	0	0.00	1	35.25	35.05	-1	17,487	-0.01%
2018/12/06	1	34.60	11	34.85	34.65	-10	17,576	-0.06%
2018/12/05	0	0.00	10	34.78	34.85	-10	17,823	-0.06%
2018/12/03	0	0.00	3	35.38	35.85	-3	18,146	-0.02%
2018/11/28	2	33.80	3	33.93	34.05	-1	17,765	-0.01%
2018/11/27	12	33.28	3.3	33.56	33.50	8.7	17,583	0.05%
2018/11/26	1	35.25	6	35.26	35.35	-5	16,748	-0.03%
2018/11/23	3	34.65	0	0.00	34.70	3	17,213	0.02%
2018/11/22	5	35.16	0	0.00	34.85	5	17,290	0.03%
2018/11/21	4	35.61	0	0.00	35.70	4	17,165	0.02%
2018/11/16	131	36.20	0	0.00	36.45	131	17,140	0.76%	大買/鉅額交易
2018/11/15	1	36.10	4	36.40	36.15	-3	17,325	-0.02%
2018/11/14	3	36.55	3	36.10	36.35	0	17,409	0.00%
2018/11/13	0	0.00	20	35.37	36.40	-20	17,458	-0.11%
2018/11/09	4	34.90	0	0.00	34.90	4	17,688	0.02%
2018/11/07	3	35.48	0	0.00	35.50	3	18,509	0.02%
2018/11/06	0	0.00	2	35.75	35.10	-2	19,646	-0.01%
2018/11/05	8	35.08	0	0.00	35.35	8	19,895	0.04%
2018/11/02	0	0.00	2	36.20	36.45	-2	20,127	-0.01%
2018/10/30	2	34.30	1	34.55	34.10	1	20,695	0.00%
2018/10/29	2	33.50	0	0.00	33.90	2	20,980	0.01%
2018/10/26	0	0.00	10	33.20	33.50	-10	21,504	-0.05%
2018/10/25	2	33.05	0	0.00	34.00	2	22,325	0.01%
2018/10/24	3	34.18	0	0.00	34.15	3	23,157	0.01%
2018/10/23	8	36.24	0	0.00	36.00	8	22,836	0.04%
2018/10/19	2	37.40	16	37.50	37.25	-14	24,086	-0.06%
2018/10/12	0.5	39.00	2	38.43	39.00	-1.5	25,600	-0.01%
2018/10/11	16	37.59	0	0.00	37.60	16	25,654	0.06%
2018/10/09	7	40.17	15	40.06	40.05	-8	25,282	-0.03%
2018/10/08	6	39.65	6	39.46	39.75	0	25,339	0.00%
2018/10/05	8	39.74	8	39.93	39.70	0	25,579	0.00%
2018/10/04	6.5	39.85	5	40.25	39.80	1.5	25,683	0.01%
2018/10/03	5.2	40.36	5	40.65	40.20	0.2	25,833	0.00%
2018/10/02	13.3	40.41	0	0.00	40.30	13.3	26,052	0.05%
2018/10/01	13	41.37	7	41.78	41.05	6	26,235	0.02%
2018/09/28	6	40.98	16	41.29	41.10	-10	26,430	-0.04%
2018/09/27	5	40.11	5	39.93	40.25	0	26,273	0.00%
2018/09/26	2	39.98	2	40.00	39.90	0	26,482	0.00%
2018/09/25	10	40.49	4	41.15	40.20	6	26,920	0.02%
2018/09/21	4	40.40	11	40.91	40.40	-7	27,049	-0.03%
2018/09/20	2	39.95	0	0.00	40.10	2	26,888	0.01%
2018/09/19	0.1	40.15	2	40.85	40.15	-2	26,972	-0.01%
2018/09/18	0	0.00	2	39.58	39.70	-2	27,031	-0.01%
2018/09/17	8	39.24	0	0.00	39.30	8	27,184	0.03%
2018/09/14	4	38.93	4	39.74	39.65	0	27,256	0.00%
2018/09/13	0.8	39.20	4	39.33	39.10	-3.2	27,301	-0.01%
2018/09/12	1.1	38.20	5	38.40	38.55	-3.9	27,171	-0.01%
2018/09/11	9	37.44	2	37.65	38.00	7	27,244	0.03%
2018/09/10	16.1	38.68	0.3	38.50	37.95	15.9	27,027	0.06%
2018/09/07	2	41.28	0	0.00	41.30	2	26,616	0.01%
2018/09/06	1	41.35	2	41.90	41.80	-1	26,592	0.00%
2018/09/05	1	41.55	0.3	41.60	41.55	0.7	26,581	0.00%
2018/09/04	0	0.00	3.1	41.92	42.10	-3.1	26,593	-0.01%
2018/09/03	5.1	41.40	1	41.30	41.35	4.1	26,409	0.02%
2018/08/31	5	41.56	0	0.00	42.35	5	26,343	0.02%
2018/08/30	19	41.97	0.1	42.00	42.00	18.9	26,050	0.07%
2018/08/29	3	43.37	3	43.33	43.40	0	25,625	0.00%
2018/08/28	2	43.20	0	0.00	43.30	2	25,698	0.01%
2018/08/27	1	43.00	2	43.40	43.30	-1	25,815	0.00%
2018/08/24	2.1	42.60	0	0.00	42.80	2.1	25,756	0.01%
2018/08/23	6.1	42.97	0	0.00	43.10	6.1	25,948	0.02%
2018/08/22	1	42.75	0	0.00	42.95	1	26,075	0.00%
2018/08/21	0	0.00	5	42.75	42.90	-5	26,120	-0.02%
2018/08/16	6	41.47	0	0.00	42.00	6	26,134	0.02%
2018/08/15	11	42.60	0	0.00	42.35	11	26,225	0.04%
2018/08/14	4	43.16	14	43.12	43.30	-10	25,975	-0.04%
2018/08/13	29.1	42.33	4	42.88	42.15	25.1	25,677	0.10%
2018/08/10	1	41.35	10	41.11	41.50	-9	24,798	-0.04%
2018/08/09	2	40.60	0	0.00	40.50	2	24,741	0.01%
2018/08/08	48	40.68	0	0.00	40.60	48	25,207	0.19%
2018/08/07	3	40.27	0	0.00	40.15	3	25,092	0.01%
2018/08/06	16	40.42	0	0.00	40.35	16	25,024	0.06%
2018/08/03	2	40.80	0	0.00	40.45	2	24,795	0.01%
2018/08/02	5	40.61	0	0.00	40.60	5	24,490	0.02%
2018/08/01	1	41.05	4	40.91	41.05	-3	23,866	-0.01%
2018/07/31	5	39.25	0	0.00	39.35	5	22,946	0.02%
2018/07/30	2	40.50	6	41.11	40.70	-4	22,017	-0.02%
2018/07/27	23	40.56	3	40.65	40.30	20	21,668	0.09%
2018/07/26	23	40.99	3	41.70	40.50	20	21,333	0.09%
2018/07/24	0	0.00	4	45.34	45.50	-4	20,173	-0.02%
2018/07/23	0	0.00	1	42.65	42.65	-1	19,368	-0.01%
2018/07/20	2	42.15	0	0.00	42.30	2	19,251	0.01%
2018/07/19	0	0.00	2	42.68	42.75	-2	19,164	-0.01%
2018/07/18	1.1	42.18	1	42.65	42.25	0.1	19,412	0.00%
2018/07/17	1	42.25	0	0.00	42.15	1	19,164	0.01%
2018/07/16	6	42.57	0	0.00	42.50	6	19,102	0.03%
2018/07/13	0	0.00	1	43.70	43.50	-1	19,058	-0.01%
2018/07/11	1	42.30	0	0.00	42.15	1	18,533	0.01%
2018/07/06	0	0.00	3	41.35	41.60	-3	17,544	-0.02%
2018/07/05	0	0.00	1	42.30	42.05	-1	17,264	-0.01%
2018/07/04	2	41.98	0	0.00	42.00	2	17,216	0.01%
2018/07/03	1	43.05	2	43.10	42.75	-1	16,918	-0.01%
2018/07/02	4	41.70	0	0.00	41.85	4	16,442	0.02%
2018/06/29	0.2	42.40	2	42.00	42.35	-1.9	16,147	-0.01%
2018/06/27	2	43.10	121	42.60	43.00	-119	15,500	-0.77%	大賣/鉅額交易
2018/06/26	0	0.00	57	43.86	43.70	-57	15,155	-0.38%
2018/06/19	8	44.04	0	0.00	43.85	8	14,290	0.06%
2018/06/15	0	0.00	1	44.80	45.25	-1	13,991	-0.01%
2018/06/13	0	0.00	1	45.30	45.45	-1	13,540	-0.01%
2018/06/07	0	0.00	1	44.70	44.75	-1	13,245	-0.01%
2018/06/06	1	44.70	0	0.00	44.80	1	13,226	0.01%
2018/06/05	4	45.05	0	0.00	45.20	4	13,105	0.03%
2018/06/04	2	45.30	0	0.00	45.65	2	12,867	0.02%
2018/05/30	1	43.85	31	43.97	43.75	-30	12,061	-0.25%
2018/05/29	14	43.29	0	0.00	43.40	14	11,777	0.12%
2018/05/28	1	44.25	5	44.09	43.95	-4	11,560	-0.03%
2018/05/25	3	44.05	0	0.00	43.90	3	11,405	0.03%
2018/05/24	7	43.99	0	0.00	44.75	7	11,186	0.06%
2018/05/23	13	43.87	0.2	44.10	44.10	12.8	10,986	0.12%
2018/05/22	4	45.75	1	45.85	45.60	3	10,678	0.03%
2018/05/18	2	45.60	3	46.02	45.55	-1	10,386	-0.01%
2018/05/17	1	45.60	0	0.00	45.65	1	10,246	0.01%
2018/05/16	10	45.38	9	45.62	45.90	1	9,922	0.01%
2018/05/15	0	0.00	1	42.60	43.50	-1	9,122	-0.01%
2018/05/14	1	43.15	1	42.00	43.15	0	9,082	0.00%
2018/05/11	0	0.00	2	41.30	41.25	-2	8,797	-0.02%
2018/05/10	0	0.00	1	40.80	41.10	-1	8,681	-0.01%
2018/05/07	0	0.00	1	40.65	40.40	-1	8,247	-0.01%
2018/05/04	0	0.00	0	39.50	39.55	0	7,995	0.00%
2018/05/03	0	0.00	0.2	39.40	39.40	-0.2	8,040	0.00%
2018/05/02	0	0.00	1.2	40.87	40.85	-1.2	7,860	-0.01%
2018/04/30	28	40.38	0	0.00	40.85	28	7,745	0.36%
2018/04/26	90	40.60	0	0.00	40.50	90	7,705	1.17%
2018/04/25	1	40.15	0	0.00	40.20	1	7,573	0.01%
2018/04/24	0	0.00	12	40.71	40.85	-12	7,530	-0.16%
2018/04/23	0	0.00	2	39.00	38.90	-2	7,116	-0.03%
2018/04/20	0	0.00	3	39.30	38.75	-3	7,184	-0.04%
2018/04/19	0	0.00	14	38.63	39.00	-14	7,137	-0.20%
2018/04/18	0	0.00	3	38.17	38.20	-3	7,203	-0.04%
2018/04/16	2	38.00	0	0.00	38.25	2	7,756	0.03%
2018/04/10	0	0.00	20	37.90	38.20	-20	8,908	-0.22%
2018/04/03	1.2	36.37	1	36.75	36.95	0.2	9,075	0.00%
2018/04/02	0	0.00	1	36.75	36.65	-1	9,194	-0.01%
2018/03/30	0	0.00	2	36.50	36.60	-2	9,384	-0.02%
2018/03/29	3	36.42	0	0.00	36.55	3	9,612	0.03%
2018/03/27	0.2	37.00	5	36.92	37.15	-4.8	10,137	-0.05%
2018/03/26	26	36.49	0	0.00	36.60	26	10,164	0.26%
2018/03/23	1	36.75	0	0.00	37.00	1	10,302	0.01%
2018/03/22	1	37.40	2	37.53	37.55	-1	10,341	-0.01%
2018/03/21	0	0.00	2	37.35	37.35	-2	10,321	-0.02%
2018/03/20	4	37.15	0	0.00	37.35	4	10,409	0.04%
2018/03/08	0	0.00	4	36.50	36.40	-4	10,654	-0.04%
2018/03/07	2	36.50	0	0.00	36.40	2	10,705	0.02%
2018/03/06	0	0.00	2	36.65	36.50	-2	10,762	-0.02%
2018/03/05	2	36.30	0.2	36.40	36.30	1.8	11,150	0.02%
2018/03/01	0	0.00	1	37.05	37.00	-1	11,286	-0.01%
2018/02/27	2	36.65	40	37.00	37.00	-38	11,254	-0.34%
2018/02/23	1.1	36.61	0	0.00	36.85	1.1	11,245	0.01%
2018/02/22	1	36.60	0	0.00	36.50	1	11,272	0.01%
2018/02/21	0	0.00	5	37.01	37.20	-5	11,246	-0.04%
2018/02/12	1.1	35.45	1	35.85	35.95	0.1	11,186	0.00%
2018/02/09	20	35.45	0	0.00	35.60	20	11,191	0.18%
2018/02/07	0.2	36.35	0	0.00	36.40	0.2	11,348	0.00%
2018/02/06	22	35.07	0	0.00	35.50	22	11,176	0.20%
2018/02/05	2	37.25	0	0.00	37.80	2	10,868	0.02%
2018/02/02	2	37.50	1	37.75	37.90	1	10,815	0.01%
2018/02/01	0.2	37.75	2	37.80	37.90	-1.8	10,779	-0.02%
2018/01/29	0	37.80	1	38.25	37.95	-1	10,715	-0.01%
2018/01/26	1	37.90	3	37.73	38.20	-2	10,632	-0.02%
2018/01/25	2	37.55	0	0.00	37.60	2	10,496	0.02%
2018/01/23	1	37.60	0	0.00	37.30	1	10,370	0.01%
2018/01/18	0	0.00	0.3	37.80	37.85	-0.3	10,032	0.00%
2018/01/16	0	0.00	3	37.85	38.10	-3	9,731	-0.03%
2018/01/12	1	37.80	0	0.00	37.60	1	9,583	0.01%
2018/01/11	22	38.05	20.4	37.70	37.50	1.6	9,356	0.02%
2018/01/10	10	38.30	10	38.40	38.45	0	8,870	0.00%
2018/01/09	0	0.00	1	38.30	38.30	-1	8,715	-0.01%
2018/01/08	1	37.80	0	0.00	38.20	1	8,456	0.01%
2018/01/05	0	0.00	1	37.35	37.30	-1	8,145	-0.01%
2018/01/03	0	0.00	4	37.05	37.35	-4	7,533	-0.05%
2018/01/02	2	36.40	0	0.00	36.55	2	7,250	0.03%