台泥 (1101)-華南永昌-林口券商分點個股進出

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
32.35
漲跌
▼0.10
漲幅
-0.31%
成交量
14,542張
產業
上市水泥類股
2675人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台泥 (1101)籌碼相關－華南永昌-林口券商分點個股進出

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-林口券商分點個股進出
華南永昌-林口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
2024/12/17	5.2	32.38	0	0.00	32.35	5.2	12,389	0.04%
2024/12/16	5	32.45	0	0.00	32.45	5	12,254	0.04%
2024/12/13	3	32.80	0	0.00	32.80	3	12,193	0.02%
2024/12/11	1	33.25	5	33.46	33.30	-4	12,220	-0.03%
2024/12/10	5.2	33.18	2	33.05	33.15	3.2	12,121	0.03%
2024/12/06	0	0.00	1	33.55	33.70	-1	12,162	-0.01%
2024/12/05	2	33.55	1	33.60	33.60	1	12,216	0.01%
2024/12/04	1	33.80	0	0.00	33.80	1	12,264	0.01%
2024/12/03	1	33.80	5	33.72	33.80	-4	12,514	-0.03%
2024/12/02	5.1	33.48	1	33.45	33.30	4.1	12,577	0.03%
2024/11/29	0	0.00	10	33.30	33.50	-10	12,524	-0.08%
2024/11/28	3	33.70	7.2	33.63	33.40	-4.2	12,525	-0.03%
2024/11/27	0.1	33.70	0	0.00	33.40	0.1	12,496	0.00%
2024/11/26	8	33.94	1.1	33.95	33.80	6.9	12,463	0.06%
2024/11/25	3	33.82	2	33.88	33.90	1	12,335	0.01%
2024/11/22	2	33.23	1	33.35	33.35	1	11,748	0.01%
2024/11/21	0	0.00	13	33.22	33.20	-13	11,730	-0.11%
2024/11/20	2	33.40	2	33.35	33.50	0	11,702	0.00%
2024/11/19	0	0.00	6	33.40	33.50	-6	11,607	-0.05%
2024/11/18	0	0.00	19.2	33.47	33.25	-19.2	11,508	-0.17%
2024/11/15	2.1	33.17	14.6	33.18	33.15	-12.6	11,361	-0.11%
2024/11/14	21	32.51	9	32.58	32.35	12	11,129	0.11%
2024/11/13	11	32.63	0	0.00	32.45	11	11,484	0.10%
2024/11/12	4	32.38	0.4	32.53	32.45	3.6	12,041	0.03%
2024/11/11	0.1	31.95	0.2	32.00	32.25	-0.1	11,873	0.00%
2024/11/07	6	32.08	5.3	32.01	31.95	0.7	12,154	0.01%
2024/11/06	7	32.39	0	0.00	32.05	7	12,369	0.06%
2024/11/05	2	32.38	1	32.45	32.55	1	12,488	0.01%
2024/11/04	1	32.40	3	32.42	32.45	-2	12,826	-0.02%
2024/10/30	0	32.05	0	0.00	31.95	0	13,447	0.00%
2024/10/28	0.8	32.10	0	0.00	32.15	0.8	13,522	0.01%
2024/10/24	4	32.00	3	32.00	32.00	1	13,883	0.01%
2024/10/23	2.2	32.13	0	0.00	32.20	2.2	14,174	0.02%
2024/10/22	0.2	32.15	2	32.20	32.15	-1.8	14,384	-0.01%
2024/10/21	2.2	32.43	0	0.00	32.30	2.2	14,602	0.02%
2024/10/18	1	32.55	0	0.00	32.75	1	14,777	0.01%
2024/10/17	1	32.50	0	0.00	32.50	1	15,205	0.01%
2024/10/16	0.1	32.30	0	0.00	32.15	0.1	15,372	0.00%
2024/10/14	0	0.00	0.1	32.60	32.55	-0.1	15,463	0.00%
2024/10/09	2.1	32.61	5	32.60	32.45	-2.9	15,928	-0.02%
2024/10/08	0.1	33.10	0	0.00	33.05	0.1	15,935	0.00%
2024/10/07	0.1	33.45	5	33.35	33.50	-4.9	16,042	-0.03%
2024/10/04	0	0.00	1	33.75	33.80	-1	16,129	-0.01%
2024/10/01	1	33.60	5	33.62	33.70	-4	16,113	-0.02%
2024/09/30	1	33.85	20.4	33.83	33.80	-19.4	16,135	-0.12%
2024/09/27	7	33.21	11.6	33.08	33.30	-4.6	15,693	-0.03%
2024/09/26	0	32.61	12.2	32.72	32.60	-12.2	15,583	-0.08%
2024/09/25	0	0.00	5.6	32.42	32.75	-5.6	15,737	-0.04%
2024/09/24	5	32.10	0	0.00	32.25	5	15,931	0.03%
2024/09/23	0	0.00	4	32.20	32.20	-4	16,145	-0.02%
2024/09/19	0	0.00	0.2	32.20	32.20	-0.2	16,356	0.00%
2024/09/18	6.1	32.15	0.2	32.15	32.10	5.9	16,498	0.04%
2024/09/16	1	32.20	0.4	32.13	32.20	0.6	16,964	0.00%
2024/09/12	0	31.50	0	0.00	31.50	0	17,137	0.00%
2024/09/11	2.2	31.41	0	0.00	31.30	2.2	17,159	0.01%
2024/09/10	2	31.48	0	0.00	31.45	2	17,248	0.01%
2024/09/09	3	31.70	0	0.00	31.55	3	17,458	0.02%
2024/09/06	0	0.00	2	31.80	31.75	-2	17,633	-0.01%
2024/09/05	5.6	31.84	0	0.00	31.55	5.6	17,789	0.03%
2024/09/04	5.5	31.57	1	31.75	31.75	4.5	17,823	0.03%
2024/09/03	5.4	32.32	0	0.00	32.15	5.4	17,552	0.03%
2024/09/02	3.2	32.85	0	0.00	32.75	3.2	17,423	0.02%
2024/08/30	12	32.99	5	33.00	32.95	7	17,444	0.04%
2024/08/29	0.1	32.95	0	0.00	32.95	0.1	17,434	0.00%
2024/08/28	0.1	32.90	0	0.00	32.90	0.1	17,440	0.00%
2024/08/26	0.1	33.13	0	0.00	33.15	0.1	17,873	0.00%
2024/08/22	0.4	32.95	15	32.82	33.05	-14.6	18,324	-0.08%
2024/08/21	2.2	32.80	5	32.80	32.80	-2.8	18,453	-0.02%
2024/08/20	15	32.77	0	0.00	32.80	15	18,562	0.08%
2024/08/19	7.5	32.74	1	32.90	32.70	6.5	18,809	0.03%
2024/08/16	1.3	33.05	12	33.12	32.85	-10.7	19,420	-0.06%
2024/08/15	24.3	33.09	6.1	33.64	32.90	18.2	19,474	0.09%
2024/08/14	29.8	33.50	10	33.45	33.60	19.8	19,114	0.10%
2024/08/13	0	0.00	2	34.50	34.60	-2	18,640	-0.01%
2024/08/12	1	34.65	0.3	34.50	34.45	0.7	18,777	0.00%
2024/08/09	5	34.05	5.3	34.59	34.50	-0.3	18,908	0.00%
2024/08/08	1	34.05	10	33.90	34.00	-9	18,971	-0.05%
2024/08/07	6.2	33.74	0	0.00	33.80	6.2	19,111	0.03%
2024/08/06	2	33.05	11	33.32	33.80	-9	19,273	-0.05%
2024/08/05	3.3	33.11	4	33.11	33.10	-0.8	19,081	0.00%
2024/08/02	7.2	34.15	4.2	34.21	34.30	3	18,640	0.02%
2024/08/01	14	34.69	2	34.68	34.60	12	18,651	0.06%
2024/07/30	0.1	34.65	1	34.80	34.65	-1	19,146	0.00%
2024/07/29	0	0.00	3	34.85	34.90	-3	19,188	-0.02%
2024/07/26	1.2	34.97	2	34.80	34.90	-0.9	19,146	0.00%
2024/07/23	1	34.95	2.7	34.85	34.95	-1.7	19,040	-0.01%
2024/07/22	1	34.05	3	34.22	34.35	-2	18,944	-0.01%
2024/07/19	0.4	34.56	1.1	34.49	34.60	-0.7	18,891	0.00%
2024/07/18	2	34.95	6	34.85	34.80	-4	18,816	-0.02%
2024/07/17	1.1	34.39	20	34.55	34.50	-19	18,575	-0.10%
2024/07/16	21	34.00	9	34.09	34.15	12	18,617	0.06%
2024/07/15	3	34.10	3	34.20	34.10	0	18,906	0.00%
2024/07/12	0.1	34.25	5.2	34.20	34.25	-5.1	19,001	-0.03%
2024/07/11	9.5	33.87	5	34.01	34.05	4.5	18,966	0.02%
2024/07/10	7.2	33.96	5	34.01	33.85	2.2	19,323	0.01%
2024/07/09	1	33.90	0	0.00	34.00	1	19,560	0.01%
2024/07/08	0	0.00	0.2	34.55	34.60	-0.2	19,534	0.00%
2024/07/05	0.2	34.20	8.6	34.36	34.45	-8.4	19,401	-0.04%
2024/07/04	4.9	34.05	10.2	34.10	34.15	-5.3	19,513	-0.03%
2024/07/03	1	33.85	0.7	33.93	34.00	0.3	19,444	0.00%
2024/07/02	4	33.75	0.3	33.70	33.70	3.7	19,419	0.02%
2024/07/01	21	33.60	0	0.00	33.55	21	19,630	0.11%
2024/06/27	5.2	34.15	0	0.00	34.25	5.2	19,120	0.03%
2024/06/26	5.5	34.25	5.2	34.30	34.40	0.3	19,040	0.00%
2024/06/25	2	33.90	3	33.95	34.50	-1	19,006	-0.01%
2024/06/24	0	0.00	1	34.25	34.25	-1	18,893	-0.01%
2024/06/21	80	34.60	25.4	34.58	34.65	54.6	18,790	0.29%
2024/06/20	0	34.05	18.2	34.12	34.15	-18.2	18,385	-0.10%
2024/06/19	6.2	33.97	1.4	34.02	34.05	4.8	18,482	0.03%
2024/06/18	0	0.00	11	33.80	33.90	-11	18,549	-0.06%
2024/06/17	0	0.00	3	33.95	34.00	-3	18,871	-0.02%
2024/06/14	0	0.00	5.1	33.85	34.00	-5.1	19,045	-0.03%
2024/06/13	3.1	33.64	3.7	33.44	33.45	-0.6	18,976	0.00%
2024/06/12	15	33.21	26	33.16	33.00	-11	19,030	-0.06%
2024/06/11	3	33.00	2	33.05	32.85	1	18,937	0.01%
2024/06/07	2	32.95	0.4	33.08	33.05	1.6	18,986	0.01%
2024/06/06	8.2	32.74	10.1	32.75	32.70	-1.9	18,999	-0.01%
2024/06/05	0	0.00	1	32.70	32.70	-1	19,137	-0.01%
2024/06/04	25.4	32.84	0	0.00	32.70	25.4	19,258	0.13%
2024/06/03	20	33.00	0	0.00	33.00	20	19,241	0.10%
2024/05/31	5	33.05	3	33.15	33.00	2	19,359	0.01%
2024/05/30	6.2	33.00	0	0.00	32.85	6.2	19,198	0.03%
2024/05/29	15.1	33.36	4.4	33.71	33.20	10.7	19,084	0.06%
2024/05/28	0	0.00	10	33.70	33.95	-10	18,880	-0.05%
2024/05/27	10	33.90	0	0.00	33.80	10	19,149	0.05%
2024/05/24	0	0.00	1	33.80	34.05	-1	19,164	-0.01%
2024/05/23	6.1	34.00	5.2	34.00	34.00	0.9	19,106	0.00%
2024/05/22	0	0.00	38.2	34.22	34.35	-38.2	18,882	-0.20%
2024/05/21	6	33.32	1	33.25	33.35	5	18,203	0.03%
2024/05/20	4.1	33.80	7	33.91	33.85	-2.9	18,043	-0.02%
2024/05/17	6	33.90	11.5	33.88	33.90	-5.5	17,916	-0.03%
2024/05/16	6	33.35	9	33.61	33.60	-3	17,836	-0.02%
2024/05/15	17	33.34	0	0.00	33.30	17	17,783	0.10%
2024/05/14	9.5	33.30	0	0.00	33.35	9.5	17,869	0.05%
2024/05/13	11	33.66	16.4	33.69	33.70	-5.4	17,684	-0.03%
2024/05/10	0	0.00	1.3	33.14	33.30	-1.3	17,314	-0.01%
2024/05/09	1.2	32.92	1	32.80	32.65	0.2	17,094	0.00%
2024/05/08	0.1	33.05	6	33.06	33.10	-6	17,111	-0.03%
2024/05/07	16	32.93	4	32.94	33.20	12	17,141	0.07%
2024/05/06	1.1	33.00	5	32.83	33.00	-3.9	16,992	-0.02%
2024/05/03	4	32.51	0	0.00	32.40	4	16,551	0.02%
2024/05/02	1	32.35	0.3	32.20	32.30	0.7	16,359	0.00%
2024/04/30	8.1	32.24	0	0.00	32.05	8.1	16,171	0.05%
2024/04/29	1.3	32.11	40.2	32.15	32.35	-38.9	16,038	-0.24%
2024/04/26	5.2	31.83	0	0.00	31.80	5.2	15,880	0.03%
2024/04/25	6.6	31.94	10	31.95	32.00	-3.4	15,849	-0.02%
2024/04/24	1.5	32.27	0	0.00	32.15	1.5	15,799	0.01%
2024/04/23	0.1	32.60	0	0.00	32.35	0.1	16,021	0.00%
2024/04/22	2	32.60	4.2	32.57	32.60	-2.2	15,974	-0.01%
2024/04/19	1.5	32.25	0	0.00	32.00	1.5	15,756	0.01%
2024/04/18	17.5	32.65	1.1	32.80	32.70	16.5	15,379	0.11%
2024/04/17	6	32.53	10	32.70	32.65	-4	15,172	-0.03%
2024/04/16	21.1	32.94	43	32.86	32.45	-22	15,008	-0.15%
2024/04/15	3	32.72	1	32.40	32.35	2	14,402	0.01%
2024/04/12	4.3	32.11	1	32.05	32.20	3.3	14,063	0.02%
2024/04/11	2.1	32.45	10	32.40	32.40	-7.9	13,848	-0.06%
2024/04/10	6	32.77	5.8	32.82	32.70	0.2	13,783	0.00%
2024/04/09	10	32.20	2.2	32.26	32.45	7.8	13,609	0.06%
2024/04/08	7	32.31	27.2	32.38	32.30	-20.2	13,545	-0.15%
2024/04/03	3	32.60	8	32.53	32.00	-5	13,436	-0.04%
2024/04/02	23	31.95	3.2	31.95	31.95	19.8	13,046	0.15%
2024/04/01	0	0.00	3	32.12	32.15	-3	13,124	-0.02%
2024/03/29	12	32.04	11.3	31.86	32.15	0.7	13,089	0.01%
2024/03/28	1	31.80	0.3	31.85	31.70	0.7	12,963	0.01%
2024/03/27	5	31.72	23	31.70	31.70	-18	12,844	-0.14%
2024/03/26	0	0.00	2	31.38	31.55	-2	12,765	-0.02%
2024/03/25	2	31.08	1.3	31.08	31.10	0.7	12,723	0.01%
2024/03/22	5.1	31.07	9	31.21	31.15	-3.9	12,702	-0.03%
2024/03/21	11	31.54	4.2	31.48	31.50	6.8	12,514	0.05%
2024/03/20	22	31.02	64	30.94	30.90	-42	12,516	-0.34%
2024/03/19	13.2	31.44	0	0.00	31.40	13.2	12,198	0.11%
2024/03/18	7.2	31.67	12	31.69	31.70	-4.9	11,945	-0.04%
2024/03/15	12	31.99	12	32.00	31.95	0	11,833	0.00%
2024/03/14	11	31.86	2	31.83	32.00	9	11,512	0.08%
2024/03/13	10.1	31.79	0	0.00	31.70	10.1	11,518	0.09%
2024/03/12	2.9	31.95	3	31.88	32.00	-0.1	11,388	0.00%
2024/03/11	11.1	31.72	2	31.80	31.80	9.1	11,415	0.08%
2024/03/08	12	31.90	5	31.90	31.85	7	11,531	0.06%
2024/03/07	7.1	31.99	1	31.95	32.00	6.1	11,664	0.05%
2024/03/06	3	32.05	3	32.00	32.00	0	12,022	0.00%
2024/03/05	7	32.08	3	32.00	32.00	4	13,502	0.03%
2024/03/04	15.5	32.11	3	32.05	32.05	12.5	13,771	0.09%
2024/03/01	25.6	32.01	3	32.05	32.05	22.6	14,657	0.15%
2024/02/29	14.1	32.18	7.1	32.17	32.10	7	14,759	0.05%
2024/02/27	2.1	31.88	0	0.00	31.85	2.1	14,610	0.01%
2024/02/26	3.2	32.21	9	32.10	32.15	-5.8	14,608	-0.04%
2024/02/23	0	0.00	2.1	32.45	32.40	-2.1	14,694	-0.01%
2024/02/22	0	32.60	0	0.00	32.55	0	15,103	0.00%
2024/02/21	1.2	32.43	1	32.55	32.50	0.2	15,202	0.00%
2024/02/20	0.1	32.70	0	0.00	32.65	0.1	15,222	0.00%
2024/02/19	2	32.60	4	32.58	32.80	-2	15,433	-0.01%
2024/02/16	6	31.85	7	31.90	31.90	-1	15,704	-0.01%
2024/02/15	2	31.93	1	32.00	32.00	1	15,670	0.01%
2024/02/05	1	32.05	4.2	32.06	32.15	-3.2	15,497	-0.02%
2024/02/02	3	32.25	0	0.00	32.25	3	15,452	0.02%
2024/02/01	1.1	32.01	0.2	32.45	32.45	0.8	15,591	0.01%
2024/01/31	12	31.94	2	32.05	31.90	10	15,628	0.06%
2024/01/30	4.1	32.06	0	0.00	32.00	4.1	15,538	0.03%
2024/01/29	0	0.00	3	32.40	32.35	-3	15,511	-0.02%
2024/01/25	3	32.60	0	0.00	32.70	3	15,730	0.02%
2024/01/24	2	32.63	0	0.00	32.60	2	15,865	0.01%
2024/01/23	0	0.00	1.1	32.65	32.70	-1.1	16,153	-0.01%
2024/01/22	0	0.00	13	32.50	32.30	-13	16,296	-0.08%
2024/01/19	7	31.97	0	0.00	32.40	7	16,355	0.04%
2024/01/18	0.1	32.10	40	32.05	32.05	-39.9	16,380	-0.24%
2024/01/17	13.5	32.26	10	32.30	32.20	3.5	16,459	0.02%
2024/01/16	6	32.98	200	32.99	32.90	-194	16,356	-1.19%	大賣/鉅額交易
2024/01/15	6.1	33.71	1.4	33.71	33.65	4.7	16,277	0.03%
2024/01/12	0	0.00	8.8	33.66	33.75	-8.8	16,716	-0.05%
2024/01/11	0	33.80	0	0.00	33.70	0	17,605	0.00%
2024/01/10	3.1	33.79	0	0.00	33.70	3.1	18,877	0.02%
2024/01/09	0	0.00	0	34.25	34.05	0	19,006	0.00%
2024/01/08	0.1	34.35	3	34.38	34.25	-3	19,126	-0.02%
2024/01/04	2.1	34.18	0	0.00	34.20	2.1	19,609	0.01%
2024/01/03	2.1	34.30	0	0.00	34.20	2.1	19,771	0.01%
2024/01/02	9	34.76	0	0.00	34.70	9	19,818	0.05%
2023/12/29	2.7	34.83	1	34.85	34.85	1.7	19,953	0.01%
2023/12/28	1.1	34.75	0	0.00	34.90	1.1	20,185	0.01%
2023/12/27	1	34.75	2	34.80	34.90	-1	20,197	0.00%
2023/12/26	21	34.63	50	34.70	34.65	-29	20,237	-0.14%
2023/12/25	0.1	34.50	3	34.60	34.50	-2.9	20,449	-0.01%
2023/12/22	1.1	34.25	1	34.30	34.30	0.1	20,578	0.00%
2023/12/21	50.1	34.15	1	34.30	34.25	49.1	20,790	0.24%
2023/12/20	2	34.30	0	0.00	34.50	2	21,158	0.01%
2023/12/19	1.1	34.40	0	0.00	34.35	1.1	21,394	0.01%
2023/12/18	0	0.00	51	34.60	34.55	-51	21,730	-0.23%
2023/12/15	5	34.44	0	0.00	34.30	5	21,955	0.02%
2023/12/14	20	34.30	4	34.55	34.40	16	21,772	0.07%
2023/12/13	36.1	34.11	3	34.20	34.05	33.1	21,743	0.15%
2023/12/12	139.1	34.19	10	34.10	34.15	129.1	21,824	0.59%	大買/鉅額交易
2023/12/11	21.1	34.37	0	34.60	34.40	21.1	21,878	0.10%
2023/12/08	2	34.65	4	34.74	34.60	-2	22,119	-0.01%
2023/12/07	50	34.55	0	0.00	34.50	50	22,107	0.23%
2023/12/06	20	34.65	0	0.00	34.60	20	22,145	0.09%
2023/12/05	3	34.65	2	34.90	34.90	1	22,206	0.00%
2023/12/04	57.2	34.29	12.8	34.12	34.05	44.4	22,066	0.20%
2023/12/01	36.1	34.53	2.5	34.40	34.40	33.6	22,225	0.15%
2023/11/30	0	34.87	14.6	34.92	34.95	-14.6	21,892	-0.07%
2023/11/29	17	34.57	0.1	34.55	34.25	16.9	20,364	0.08%
2023/11/28	83	34.97	16	34.88	34.50	67	20,138	0.33%
2023/11/27	5	33.80	2.3	34.13	33.95	2.7	19,597	0.01%
2023/11/24	3	34.00	0	0.00	33.75	3	19,408	0.02%
2023/11/22	6	33.97	8.1	33.96	33.85	-2.1	19,049	-0.01%
2023/11/21	7	34.04	2.4	33.98	34.20	4.6	18,952	0.02%
2023/11/20	9	33.55	3.2	33.67	33.60	5.8	18,544	0.03%
2023/11/17	2	33.30	6.1	33.30	33.20	-4.1	18,469	-0.02%
2023/11/16	3	33.20	1.1	33.20	33.05	1.9	18,400	0.01%
2023/11/15	1	32.90	12.3	32.97	33.15	-11.3	18,225	-0.06%
2023/11/14	2.2	32.58	0	0.00	32.50	2.2	18,089	0.01%
2023/11/13	0	0.00	2	32.75	32.80	-2	18,187	-0.01%
2023/11/09	6	32.94	5	32.90	32.90	1	18,388	0.01%
2023/11/08	1.8	32.79	6	32.94	32.90	-4.2	18,405	-0.02%
2023/11/07	5	32.50	0	0.00	32.55	5	18,432	0.03%
2023/11/06	13	32.86	0	0.00	32.80	13	18,394	0.07%
2023/11/03	4	32.79	1.2	32.81	32.90	2.8	18,290	0.02%
2023/11/02	2	32.38	1.2	32.45	32.35	0.8	18,196	0.00%
2023/11/01	4	32.11	0	0.00	32.10	4	18,166	0.02%
2023/10/31	3	32.23	16	32.27	32.25	-13	18,158	-0.07%
2023/10/30	6	31.92	1	31.95	32.00	5	18,028	0.03%
2023/10/27	3	31.92	0	0.00	31.85	3	17,917	0.02%
2023/10/26	2.1	31.45	0	0.00	31.45	2.1	17,975	0.01%
2023/10/25	3	31.58	0	0.00	31.55	3	17,848	0.02%
2023/10/24	4	31.50	0	0.00	31.50	4	17,706	0.02%
2023/10/23	2	31.68	0	0.00	31.65	2	17,530	0.01%
2023/10/20	9.2	31.59	0	0.00	31.75	9.2	17,702	0.05%
2023/10/19	23	31.83	0	0.00	31.90	23	17,409	0.13%
2023/10/18	23	32.52	5	32.50	32.45	18	16,813	0.11%
2023/10/17	3.2	33.55	1	33.50	33.45	2.2	15,659	0.01%
2023/10/16	11	33.66	0	0.00	33.60	11	15,645	0.07%
2023/10/13	8	33.89	4.6	34.07	33.80	3.4	15,722	0.02%
2023/10/12	3	33.70	1	33.75	33.70	2	15,681	0.01%
2023/10/11	0	0.00	0.1	33.10	33.10	-0.1	15,548	0.00%
2023/10/06	2	32.83	1.2	32.81	32.80	0.8	15,540	0.01%
2023/10/05	4.2	32.77	0	0.00	32.75	4.2	15,507	0.03%
2023/10/04	4.3	32.95	0	0.00	32.90	4.3	15,539	0.03%
2023/10/03	12	33.21	0	0.00	33.20	12	15,625	0.08%
2023/10/02	0	33.20	1	33.10	33.10	-1	15,776	-0.01%
2023/09/28	0.1	33.15	1	33.15	33.25	-0.9	16,020	-0.01%
2023/09/27	2	32.98	3	33.02	33.05	-1	15,999	-0.01%
2023/09/26	9	33.03	0	0.00	33.00	9	15,938	0.06%
2023/09/25	10	33.09	1	33.10	33.10	9	15,777	0.06%
2023/09/22	4	33.46	0	0.00	33.50	4	15,474	0.03%
2023/09/21	30.2	34.02	0	0.00	33.80	30.2	15,253	0.20%
2023/09/20	1.9	34.45	0	0.00	34.35	1.9	15,082	0.01%
2023/09/19	7	34.86	1	34.95	34.80	6	14,902	0.04%
2023/09/18	0	0.00	3	35.00	35.10	-3	14,938	-0.02%
2023/09/15	8	35.16	3	35.18	35.10	5	15,030	0.03%
2023/09/14	0	0.00	1.1	35.40	35.50	-1.1	14,962	-0.01%
2023/09/13	56	35.15	12.3	35.11	35.30	43.7	14,972	0.29%
2023/09/12	1	34.50	0	0.00	34.60	1	15,254	0.01%
2023/09/11	20.3	34.10	2	34.05	34.20	18.3	15,266	0.12%
2023/09/08	11.7	34.16	0	0.00	34.10	11.7	15,301	0.08%
2023/09/07	5	34.44	0	0.00	34.35	5	15,280	0.03%
2023/09/06	18.9	34.55	0	0.00	34.40	18.9	15,287	0.12%
2023/09/05	3.5	35.10	0	0.00	35.00	3.5	14,939	0.02%
2023/09/04	6.3	35.06	0	0.00	35.20	6.3	14,925	0.04%
2023/09/01	15	35.22	2	35.10	35.25	13	14,877	0.09%
2023/08/31	0	0.00	1	35.25	34.95	-1	14,843	-0.01%
2023/08/30	3.5	35.38	0	0.00	35.30	3.5	14,684	0.02%
2023/08/29	0.1	35.35	11	35.21	35.40	-10.9	15,130	-0.07%
2023/08/28	1	35.15	0	0.00	35.20	1	15,344	0.01%
2023/08/25	3.1	35.19	0	0.00	35.10	3.1	16,124	0.02%
2023/08/24	1.1	35.31	0	0.00	35.30	1.1	16,441	0.01%
2023/08/23	3	35.45	2	35.45	35.30	1	16,726	0.01%
2023/08/22	1.2	35.45	2.5	35.42	35.40	-1.4	16,947	-0.01%
2023/08/18	8.3	35.23	0	0.00	35.15	8.3	17,523	0.05%
2023/08/17	3.2	35.55	0	35.70	35.65	3.2	17,458	0.02%
2023/08/16	1.4	36.24	0	0.00	36.05	1.4	17,488	0.01%
2023/08/15	1.2	36.87	0	0.00	36.70	1.2	17,473	0.01%
2023/08/14	3	36.80	37	36.90	36.85	-34	17,582	-0.19%
2023/08/11	4	37.48	34	37.40	37.40	-30	17,637	-0.17%
2023/08/10	1.1	37.00	19	36.98	36.85	-17.9	17,644	-0.10%
2023/08/09	2	37.20	1.1	37.16	37.15	0.9	17,972	0.01%
2023/08/08	5.1	37.27	0	0.00	37.10	5.1	18,250	0.03%
2023/08/07	16	37.57	13	37.58	37.65	3	18,384	0.02%
2023/08/04	0	0.00	6	37.47	37.35	-6	18,438	-0.03%
2023/08/02	11.2	37.25	0	0.00	37.20	11.2	18,846	0.06%
2023/08/01	0	0.00	11	37.55	37.55	-11	19,015	-0.06%
2023/07/28	12.1	37.25	1	37.20	37.35	11.1	19,175	0.06%
2023/07/27	3	37.33	3.1	37.37	37.35	-0.1	19,620	0.00%
2023/07/26	3	37.37	15	37.30	37.25	-12	20,584	-0.06%
2023/07/25	3	37.08	48.3	37.40	37.40	-45.3	20,798	-0.22%
2023/07/24	18	36.68	3	36.58	36.50	15	20,874	0.07%
2023/07/21	5.3	36.25	0	0.00	36.10	5.3	21,180	0.03%
2023/07/20	10.1	36.60	1	36.60	36.55	9.1	21,667	0.04%
2023/07/19	4.2	36.56	0	0.00	36.60	4.2	22,718	0.02%
2023/07/18	4.1	36.57	3	36.83	37.10	1.1	23,504	0.00%
2023/07/17	7	36.78	3	36.75	36.75	4	23,411	0.02%
2023/07/14	3.1	36.86	5	37.08	37.00	-1.9	23,348	-0.01%
2023/07/13	13	36.89	3	36.98	36.80	10	23,366	0.04%
2023/07/12	2.1	36.58	4	36.59	36.60	-2	23,564	-0.01%
2023/07/11	22	36.78	13	36.68	36.55	9	23,517	0.04%
2023/07/10	12.3	36.95	0	0.00	36.85	12.3	23,394	0.05%
2023/07/07	8.1	37.16	0	0.00	37.30	8.1	23,264	0.03%
2023/07/06	20.8	37.30	0	0.00	37.25	20.8	23,393	0.09%
2023/07/05	15	37.88	1	37.90	37.80	14	23,091	0.06%
2023/07/04	0.3	38.15	9	38.11	38.05	-8.7	22,913	-0.04%
2023/07/03	6	38.19	2	38.20	38.25	4	22,864	0.02%
2023/06/30	1	38.10	10	38.08	38.05	-9	22,907	-0.04%
2023/06/29	1	38.15	3	38.15	38.05	-2	22,932	-0.01%
2023/06/28	6.1	38.11	8	38.10	38.05	-2	22,980	-0.01%
2023/06/27	3	38.50	17	38.47	38.45	-14	23,114	-0.06%
2023/06/26	10	38.81	1.1	38.62	38.80	8.9	23,371	0.04%
2023/06/21	2	38.55	1	38.40	38.70	1	23,378	0.00%
2023/06/20	1	38.60	0.6	38.61	38.55	0.4	23,375	0.00%
2023/06/19	16	38.77	2	38.60	38.70	14	23,493	0.06%
2023/06/16	19	39.01	19	38.73	38.70	0	23,472	0.00%
2023/06/15	1	38.25	17	38.29	38.35	-16	23,007	-0.07%
2023/06/14	0	0.00	22	38.20	38.35	-22	23,330	-0.09%
2023/06/13	0	38.35	11	38.20	38.25	-11	23,466	-0.05%
2023/06/12	8.1	38.39	2	38.70	38.25	6.1	23,491	0.03%
2023/06/09	4	38.40	4.1	38.43	38.45	-0.1	23,511	0.00%
2023/06/08	1	38.50	12	38.54	38.50	-11	23,676	-0.05%
2023/06/07	1	38.75	11	38.83	38.80	-10	23,851	-0.04%
2023/06/06	11	38.91	7	38.84	38.80	4	24,048	0.02%
2023/06/05	10	39.00	3.4	38.83	38.85	6.6	24,210	0.03%
2023/06/02	7	38.44	17	38.38	38.55	-10	24,023	-0.04%
2023/06/01	7	37.77	0	0.00	37.75	7	23,598	0.03%
2023/05/31	1.1	37.92	3	38.15	37.90	-2	23,504	-0.01%
2023/05/30	4	38.09	0	0.00	38.30	4	22,887	0.02%
2023/05/29	8	37.84	165	38.15	38.15	-157	23,178	-0.68%	大賣/鉅額交易
2023/05/26	0	0.00	6.1	37.75	38.00	-6.1	23,692	-0.03%
2023/05/25	15	37.68	18	37.64	38.05	-3	24,133	-0.01%
2023/05/24	0	0.00	20.3	37.80	37.85	-20.3	23,953	-0.08%
2023/05/23	3	37.98	1	38.15	37.90	2	23,751	0.01%
2023/05/22	8	38.20	1	38.25	38.25	7	23,649	0.03%
2023/05/19	11	37.80	0	0.00	37.85	11	23,556	0.05%
2023/05/18	6	37.84	0	0.00	37.85	6	23,437	0.03%
2023/05/17	7	37.85	21	37.91	37.90	-14	23,453	-0.06%
2023/05/16	17	37.47	9	37.73	37.75	8	23,506	0.03%
2023/05/15	8	37.26	1	37.20	37.35	7	23,506	0.03%
2023/05/12	6	38.37	0	0.00	37.80	6	23,276	0.03%
2023/05/11	6	38.37	0	0.00	38.20	6	23,037	0.03%
2023/05/10	1	38.60	2	38.85	38.85	-1	22,849	0.00%
2023/05/09	41	39.16	2	39.45	38.65	39	22,795	0.17%
2023/05/08	5	39.59	8	39.53	39.60	-3	22,479	-0.01%
2023/05/05	6	39.23	16	39.35	39.30	-10	22,322	-0.04%
2023/05/04	3	39.52	12.1	39.41	39.45	-9.1	22,305	-0.04%
2023/05/03	22	39.70	4.3	39.38	39.50	17.7	22,236	0.08%
2023/05/02	8	39.85	30	39.68	39.90	-22	22,048	-0.10%
2023/04/28	17.1	39.00	10	38.62	38.70	7.1	21,538	0.03%
2023/04/27	4	38.89	6	38.88	38.65	-2	21,481	-0.01%
2023/04/26	23	38.98	38.2	38.73	39.10	-15.2	21,572	-0.07%
2023/04/25	27.3	38.91	46.6	38.78	38.50	-19.3	21,693	-0.09%
2023/04/24	39	39.29	59	39.24	39.55	-20	21,265	-0.09%
2023/04/21	14.1	38.38	70.1	38.39	38.30	-56	20,241	-0.28%
2023/04/20	0	0.00	0.1	37.45	37.20	-0.1	19,358	0.00%
2023/04/19	5	37.15	3	37.50	37.10	2	19,409	0.01%
2023/04/18	3.1	37.49	3	37.60	37.45	0.1	19,425	0.00%
2023/04/17	2	38.08	22	38.13	37.95	-20	19,656	-0.10%
2023/04/14	0	0.00	2	37.45	37.55	-2	19,373	-0.01%
2023/04/13	1.1	37.50	2	37.60	37.55	-0.9	19,387	0.00%
2023/04/12	0	0.00	6	37.62	37.45	-6	19,333	-0.03%
2023/04/11	0	0.00	3.4	37.47	37.45	-3.4	19,262	-0.02%
2023/04/10	7	36.41	3	36.42	36.60	4	19,042	0.02%
2023/04/07	1	36.35	0	0.00	36.40	1	19,060	0.01%
2023/04/06	2	36.20	3	36.65	36.45	-1	19,160	-0.01%
2023/03/30	5.1	36.22	0	0.00	36.20	5.1	20,415	0.02%
2023/03/29	1	36.10	0	0.00	36.35	1	21,328	0.00%
2023/03/28	10	36.20	1	36.35	36.20	9	22,230	0.04%
2023/03/27	19.1	36.77	24	36.99	36.65	-4.9	23,097	-0.02%
2023/03/24	0	37.65	6.4	37.65	37.60	-6.4	23,872	-0.03%
2023/03/23	10	37.30	0	0.00	37.35	10	23,875	0.04%
2023/03/22	19	37.22	0	0.00	37.20	19	23,957	0.08%
2023/03/20	1	36.90	4.2	36.99	36.90	-3.2	24,042	-0.01%
2023/03/17	3	36.43	1	36.70	36.40	2	24,199	0.01%
2023/03/16	6.2	36.59	3	36.84	36.35	3.2	23,908	0.01%
2023/03/15	7	37.11	0	0.00	37.10	7	23,942	0.03%
2023/03/14	1	36.65	1.2	36.83	36.75	-0.2	24,037	0.00%
2023/03/13	5	36.41	9	36.65	36.75	-4	24,266	-0.02%
2023/03/10	16	36.71	6.3	36.71	36.70	9.7	24,281	0.04%
2023/03/09	17.5	37.37	7	37.25	37.20	10.5	24,506	0.04%
2023/03/08	15.5	37.61	0	0.00	37.75	15.5	24,873	0.06%
2023/03/07	0	0.00	2	38.00	37.95	-2	24,885	-0.01%
2023/03/06	10	38.01	6	38.02	37.95	4	25,216	0.02%
2023/03/03	7.1	37.75	1	37.80	37.75	6.1	25,487	0.02%
2023/03/02	2	37.50	2	38.05	37.90	0	25,669	0.00%
2023/03/01	59	37.93	1	38.40	37.80	58	25,706	0.23%
2023/02/24	13	39.20	5	39.22	39.15	8	25,338	0.03%
2023/02/23	32.1	39.36	58	39.33	39.50	-25.9	24,816	-0.10%
2023/02/22	2	38.03	4	38.05	38.05	-2	25,159	-0.01%
2023/02/21	10	38.37	8	38.35	38.35	2	26,058	0.01%
2023/02/20	9	38.08	8	37.96	38.25	1	26,714	0.00%
2023/02/17	11	37.86	15	37.64	38.00	-4	27,226	-0.01%
2023/02/16	8	37.56	6	37.50	37.50	2	27,958	0.01%
2023/02/15	25	37.57	6	37.59	37.55	19	28,051	0.07%
2023/02/14	24.1	37.37	58.1	37.41	37.25	-34	27,991	-0.12%
2023/02/13	1	36.90	1	37.00	37.00	0	27,957	0.00%
2023/02/10	1.2	36.77	13	36.69	36.85	-11.9	28,096	-0.04%
2023/02/09	2	36.70	2	36.65	36.60	0	28,114	0.00%
2023/02/08	5	36.66	8	36.70	36.75	-3	28,188	-0.01%
2023/02/07	3	36.55	17	36.63	36.65	-14	28,269	-0.05%
2023/02/06	9	36.09	7.2	36.37	36.15	1.8	28,252	0.01%
2023/02/03	20	36.40	9.4	36.45	36.45	10.6	28,142	0.04%
2023/02/02	4	36.85	0	0.00	36.80	4	28,165	0.01%
2023/02/01	15	36.50	18	36.66	36.75	-3	28,193	-0.01%
2023/01/31	4	36.56	3	36.57	36.25	1	28,263	0.00%
2023/01/30	45	36.65	86	36.95	36.95	-41	28,195	-0.15%
2023/01/17	68	36.13	24	36.16	36.00	44	28,181	0.16%
2023/01/16	12.2	36.58	18	36.41	36.50	-5.8	28,175	-0.02%
2023/01/13	26	36.19	97.1	35.74	36.15	-71.1	27,855	-0.26%
2023/01/12	14	34.99	2	35.32	35.40	12	27,913	0.04%
2023/01/11	20	34.71	4	34.74	34.70	16	28,119	0.06%
2023/01/10	3	34.45	0	0.00	34.60	3	28,426	0.01%
2023/01/09	6	34.50	2	34.50	34.60	4	28,943	0.01%
2023/01/06	7	34.19	17	34.33	34.25	-10	29,213	-0.03%
2023/01/05	7	34.34	9	34.42	34.45	-2	29,670	-0.01%
2023/01/03	9	33.51	8	33.64	33.50	1	29,714	0.00%
2022/12/30	3	33.90	4	33.80	33.65	-1	29,735	0.00%
2022/12/29	10	33.95	24	33.88	33.70	-14	29,889	-0.05%
2022/12/28	16	34.19	2	34.15	34.30	14	30,140	0.05%
2022/12/27	9	34.50	8.2	34.50	34.30	0.9	30,373	0.00%
2022/12/26	8	34.35	20	34.32	34.40	-12	30,533	-0.04%
2022/12/23	28	34.29	4.1	34.29	34.05	23.9	31,062	0.08%
2022/12/22	26	34.52	32	34.55	34.45	-6	31,982	-0.02%
2022/12/21	13	33.76	1.1	34.00	34.05	11.9	31,325	0.04%
2022/12/20	13	33.92	15	33.69	33.70	-2	30,705	-0.01%
2022/12/19	30	34.06	95	34.02	33.85	-65	30,251	-0.21%
2022/12/16	5	33.13	28.1	34.46	34.60	-23.1	29,428	-0.08%
2022/12/15	1.1	33.46	1	33.45	33.55	0.1	28,860	0.00%
2022/12/14	5.3	33.56	2	33.50	33.50	3.3	29,170	0.01%
2022/12/13	5	33.99	52	33.82	33.70	-47	29,231	-0.16%
2022/12/12	2	33.75	17	33.59	33.85	-15	29,198	-0.05%
2022/12/09	3	33.75	10	33.76	33.70	-7	29,684	-0.02%
2022/12/07	6.1	33.42	28	33.34	33.35	-21.9	29,677	-0.07%
2022/12/06	19	33.52	23.3	33.36	33.30	-4.3	29,698	-0.01%
2022/12/05	25.1	33.60	38	33.44	33.70	-12.9	29,562	-0.04%
2022/12/02	30	33.70	9	33.64	33.65	21	29,249	0.07%
2022/12/01	21	34.01	15	34.07	34.05	6	29,193	0.02%
2022/11/30	55	33.54	28	33.63	33.90	27	29,003	0.09%
2022/11/29	9	33.30	2	33.38	33.55	7	28,619	0.02%
2022/11/28	22	32.97	1	32.95	33.00	21	28,640	0.07%
2022/11/25	17	33.42	43	33.37	33.55	-26	28,428	-0.09%
2022/11/24	89	32.89	0	0.00	33.20	89	28,273	0.31%
2022/11/23	65	32.75	20	32.70	32.70	45	28,055	0.16%
2022/11/22	12.8	32.57	0	0.00	32.65	12.8	27,954	0.05%
2022/11/21	36.1	33.01	8	32.85	32.85	28.1	27,730	0.10%
2022/11/18	29.1	33.64	10	33.36	33.30	19.1	27,498	0.07%
2022/11/17	27	34.38	40	34.05	34.25	-13	26,542	-0.05%
2022/11/16	31	33.23	8	33.08	32.90	23	25,556	0.09%
2022/11/15	27	33.27	12	33.48	33.85	15	24,950	0.06%
2022/11/14	4	33.84	19	33.99	34.15	-15	24,375	-0.06%
2022/11/11	7	32.11	10	32.34	32.15	-3	23,576	-0.01%
2022/11/10	8.4	31.76	16	31.88	31.70	-7.6	23,483	-0.03%
2022/11/09	13	31.70	14	31.99	31.90	-1	23,444	0.00%
2022/11/08	2.9	31.54	23	31.64	31.65	-20.1	23,282	-0.09%
2022/11/07	4.1	30.73	2	31.00	31.00	2.1	23,106	0.01%
2022/11/04	10	30.45	5	30.40	30.45	5	23,191	0.02%
2022/11/03	7	30.26	17	30.35	30.30	-10	23,144	-0.04%
2022/11/02	26.5	30.74	0	0.00	30.75	26.5	23,105	0.11%
2022/11/01	40	30.68	0	0.00	30.65	40	23,119	0.17%
2022/10/31	35.5	30.69	0	0.00	30.25	35.5	23,108	0.15%
2022/10/28	11	30.61	0	0.00	30.50	11	23,119	0.05%
2022/10/27	55	30.90	54.2	31.04	30.85	0.8	23,111	0.00%
2022/10/26	1	29.90	25	30.38	30.30	-24	23,119	-0.10%
2022/10/25	35.5	30.10	1	30.00	29.90	34.5	23,077	0.15%
2022/10/24	10	30.92	0	0.00	30.60	10	22,682	0.04%
2022/10/21	2	30.85	1	31.00	31.00	1	22,562	0.00%
2022/10/20	5.5	30.78	1	30.70	30.90	4.5	22,518	0.02%
2022/10/19	12.6	31.79	0	0.00	31.60	12.6	22,012	0.06%
2022/10/18	9	31.57	2	31.55	31.45	7	21,608	0.03%
2022/10/17	11.2	31.72	3.2	31.57	31.70	8	21,593	0.04%
2022/10/14	36.3	32.56	40	32.54	32.40	-3.7	21,633	-0.02%
2022/10/13	9.2	33.08	4	32.80	32.65	5.2	21,544	0.02%
2022/10/12	22	33.88	0	0.00	33.75	22	21,287	0.10%
2022/10/11	4	33.79	0	0.00	33.80	4	21,345	0.02%
2022/10/07	30	34.20	0	0.00	34.25	30	21,291	0.14%
2022/10/06	20.3	34.34	0	0.00	34.30	20.3	21,266	0.10%
2022/10/05	16	34.27	0	0.00	34.15	16	21,277	0.08%
2022/10/04	1	33.60	4	33.79	33.85	-3	21,025	-0.01%
2022/10/03	1	33.75	0	0.00	33.65	1	20,773	0.00%
2022/09/30	1	33.95	1.1	33.80	33.80	-0.1	20,658	0.00%
2022/09/29	20	34.23	5.8	34.13	34.15	14.2	20,144	0.07%
2022/09/28	8.5	35.44	85	35.05	34.90	-76.5	19,056	-0.40%
2022/09/27	8.5	35.77	1	35.75	35.80	7.5	18,789	0.04%
2022/09/26	8.6	36.01	2	36.00	35.85	6.6	18,599	0.04%
2022/09/23	6	37.08	0	0.00	37.00	6	18,381	0.03%
2022/09/22	23	37.39	0	37.50	37.55	23	18,250	0.13%
2022/09/21	1	38.10	0.2	38.30	38.10	0.8	17,880	0.00%
2022/09/20	1	38.55	0	0.00	38.55	1	17,513	0.01%
2022/09/19	1	38.90	0	0.00	38.80	1	17,397	0.01%
2022/09/16	29	38.62	0	0.00	38.60	29	17,332	0.17%
2022/09/15	4	39.46	6	39.47	39.55	-2	16,939	-0.01%
2022/09/12	0	0.00	1	39.80	39.80	-1	16,977	-0.01%
2022/09/08	1	39.75	0	0.00	39.85	1	17,321	0.01%
2022/09/07	2.1	39.65	0	0.00	39.70	2.1	17,462	0.01%
2022/09/06	1.1	39.75	1	39.45	39.85	0.1	17,501	0.00%
2022/09/05	0	0.00	12	38.95	39.10	-12	17,483	-0.07%
2022/09/02	18	38.70	0.8	38.68	38.50	17.3	17,570	0.10%
2022/09/01	0.9	39.08	0	0.00	38.90	0.9	17,325	0.00%
2022/08/31	1	39.30	1	39.35	39.30	0	17,158	0.00%
2022/08/30	3	39.27	0	0.00	39.25	3	17,048	0.02%
2022/08/29	6.3	39.19	0.5	39.35	39.35	5.8	17,169	0.03%
2022/08/26	0	39.60	1	39.60	39.65	-1	17,183	-0.01%
2022/08/25	1	39.25	13	39.41	39.55	-12	17,263	-0.07%
2022/08/24	5	39.26	1	39.35	39.25	4	17,398	0.02%
2022/08/23	2.5	39.22	0	0.00	39.35	2.5	17,816	0.01%
2022/08/22	29.1	39.17	1.4	39.42	39.65	27.7	17,936	0.15%
2022/08/19	5	39.35	0	0.00	39.45	5	18,065	0.03%
2022/08/18	4	39.70	0	0.00	39.80	4	18,153	0.02%
2022/08/17	0	0.00	3	39.50	40.00	-3	18,215	-0.02%
2022/08/16	1	39.45	14.6	39.22	39.35	-13.6	18,244	-0.07%
2022/08/15	9	39.12	0	0.00	39.30	9	18,314	0.05%
2022/08/12	0.1	39.25	1	39.20	39.30	-0.9	18,719	0.00%
2022/08/11	13	38.84	5	39.03	39.35	8	18,846	0.04%
2022/08/10	4	38.50	0	0.00	38.75	4	18,945	0.02%
2022/08/09	3	38.37	2	38.70	38.75	1	19,108	0.01%
2022/08/08	5	38.52	18	38.40	38.70	-13	19,258	-0.07%
2022/08/05	5	38.90	3	38.98	38.85	2	19,436	0.01%
2022/08/04	23.1	38.86	3	38.73	38.75	20.1	19,943	0.10%
2022/08/03	1	38.85	0	0.00	39.10	1	20,186	0.00%
2022/08/02	3	39.08	1	39.20	39.15	2	20,245	0.01%
2022/08/01	16	39.06	4	39.36	39.50	12	20,243	0.06%
2022/07/29	1	38.50	0	0.00	38.75	1	20,205	0.00%
2022/07/28	3	38.05	0	0.00	38.20	3	20,134	0.01%
2022/07/27	0.3	37.95	0	0.00	37.85	0.3	20,075	0.00%
2022/07/26	6	37.90	0	0.00	37.80	6	20,246	0.03%
2022/07/25	5	37.83	0	0.00	37.85	5	20,320	0.02%
2022/07/22	22.3	37.70	0	0.00	37.70	22.3	20,389	0.11%
2022/07/21	22	37.98	1	38.00	38.05	21	20,196	0.10%
2022/07/20	6	41.64	4	42.00	41.60	2	19,656	0.01%
2022/07/19	2	41.38	2.1	41.35	41.65	-0.1	19,510	0.00%
2022/07/18	1.1	40.11	1	40.55	40.70	0.1	19,267	0.00%
2022/07/15	15.1	40.57	0	0.00	40.50	15.1	19,169	0.08%
2022/07/14	0	0.00	2	41.73	41.70	-2	19,107	-0.01%
2022/07/13	1	42.15	0	0.00	41.80	1	19,230	0.01%
2022/07/12	10	40.80	0.1	41.00	41.00	9.9	19,337	0.05%
2022/07/08	2	40.75	0	0.00	40.80	2	19,573	0.01%
2022/07/07	0	0.00	3	40.68	40.90	-3	19,674	-0.02%
2022/07/06	3	40.60	21	40.30	40.00	-18	20,055	-0.09%
2022/07/05	6.1	40.75	5	40.54	40.75	1.1	19,967	0.01%
2022/07/04	1	40.00	0	0.00	40.00	1	19,809	0.01%
2022/07/01	1	40.35	5.5	40.46	40.35	-4.5	19,681	-0.02%
2022/06/30	11	39.55	5	39.57	39.50	6	19,421	0.03%
2022/06/28	4	39.60	0	0.00	39.60	4	19,218	0.02%
2022/06/27	14.3	39.93	15	39.87	39.80	-0.7	19,203	0.00%
2022/06/23	29	39.28	1	39.10	39.00	28	18,963	0.15%
2022/06/22	5	39.60	13	39.51	39.50	-8	18,809	-0.04%
2022/06/21	13	39.20	14	39.33	39.45	-1	18,775	-0.01%
2022/06/20	24	39.03	22	39.11	38.85	2	18,695	0.01%
2022/06/17	4.1	39.63	5	39.60	39.60	-1	18,440	-0.01%
2022/06/16	9	40.02	11	40.70	40.00	-2	18,279	-0.01%
2022/06/15	14	40.14	0	0.00	40.05	14	18,452	0.08%
2022/06/14	18.1	40.17	0	0.00	40.10	18.1	18,363	0.10%
2022/06/13	11.1	40.84	33	40.70	40.80	-21.9	18,122	-0.12%
2022/06/10	2	41.43	2	41.45	41.40	0	17,840	0.00%
2022/06/09	35	41.64	0	0.00	41.55	35	17,831	0.20%
2022/06/08	2	41.65	2	41.50	41.75	0	17,785	0.00%
2022/06/07	8	41.44	0	0.00	41.35	8	17,736	0.05%
2022/06/06	3	41.60	1	41.60	41.55	2	17,502	0.01%
2022/06/02	10	41.74	0	0.00	41.70	10	17,511	0.06%
2022/06/01	22	42.15	0	0.00	42.10	22	17,534	0.13%
2022/05/30	1	42.90	0	0.00	42.80	1	16,918	0.01%
2022/05/27	0	0.00	16	42.12	42.20	-16	16,696	-0.10%
2022/05/26	10	41.85	0	0.00	41.70	10	16,596	0.06%
2022/05/24	1.4	41.24	0	0.00	41.20	1.4	16,462	0.01%
2022/05/23	11	41.25	0	0.00	41.20	11	16,294	0.07%
2022/05/20	1	41.84	0	0.00	41.15	1	16,186	0.01%
2022/05/19	0.3	41.30	0	0.00	41.10	0.3	15,717	0.00%
2022/05/18	4	41.33	0	0.00	41.60	4	15,532	0.03%
2022/05/17	2	41.45	5	41.50	41.50	-3	15,250	-0.02%
2022/05/16	2	41.15	0	0.00	41.25	2	15,019	0.01%
2022/05/13	5	41.21	0	0.00	41.60	5	14,715	0.03%
2022/05/12	10.2	41.29	2	41.25	40.80	8.2	14,482	0.06%
2022/05/11	8.3	42.71	0	0.00	42.65	8.3	13,898	0.06%
2022/05/10	4	43.83	0	0.00	43.85	4	13,469	0.03%
2022/05/09	15.3	44.26	2.1	44.31	44.25	13.2	13,279	0.10%
2022/05/06	3	45.15	11	45.15	45.10	-8	13,113	-0.06%
2022/05/05	16	45.67	0	0.00	45.60	16	13,152	0.12%
2022/05/04	1	45.30	448	45.31	45.50	-447	13,127	-3.40%	大賣/鉅額交易
2022/05/03	1.2	45.60	0	0.00	45.35	1.2	13,228	0.01%
2022/04/29	3	46.20	0.1	46.15	45.90	2.9	12,942	0.02%
2022/04/28	9.1	45.97	0	0.00	46.10	9.1	12,785	0.07%
2022/04/27	22	45.75	0	0.00	45.80	22	12,580	0.18%
2022/04/26	7	46.15	0	0.00	46.20	7	12,312	0.06%
2022/04/25	7	46.14	0	0.00	46.10	7	12,241	0.06%
2022/04/22	17	46.57	0	0.00	46.55	17	12,099	0.14%
2022/04/21	13	46.80	0	0.00	46.80	13	12,074	0.11%
2022/04/20	6	46.45	0.9	46.60	46.60	5.1	12,063	0.04%
2022/04/19	4	46.41	0	0.00	46.35	4	11,970	0.03%
2022/04/18	8.2	46.58	1	47.30	46.50	7.2	11,843	0.06%
2022/04/15	36.2	47.17	0	0.00	47.10	36.2	11,628	0.31%
2022/04/14	15	47.67	1	47.65	47.70	14	11,442	0.12%
2022/04/13	3	47.95	1	48.50	48.00	2	11,348	0.02%
2022/04/12	11.3	48.37	1	49.20	48.00	10.3	11,175	0.09%
2022/04/11	1	49.50	1	49.70	49.45	0	10,764	0.00%
2022/04/08	0	49.65	6	49.73	49.80	-6	10,837	-0.06%
2022/04/07	3	49.63	3.1	49.76	49.55	-0.1	10,806	0.00%
2022/04/06	1	49.70	3	49.97	50.20	-2	10,709	-0.02%
2022/04/01	1.1	49.75	10	49.80	49.75	-8.9	10,657	-0.08%
2022/03/31	6	50.20	2	49.95	49.90	4	10,588	0.04%
2022/03/30	0	49.80	2	49.93	49.85	-2	10,436	-0.02%
2022/03/29	138	49.95	0	0.00	49.80	138	10,432	1.32%	大買/鉅額交易
2022/03/28	0	0.00	3	49.22	49.70	-3	10,389	-0.03%
2022/03/25	2	49.66	18	49.65	49.70	-16	10,342	-0.15%
2022/03/24	348	49.89	7.6	49.87	49.95	340.4	10,385	3.28%	大買/鉅額交易
2022/03/23	3	49.53	0.1	49.65	49.65	2.9	10,460	0.03%
2022/03/22	2	49.40	10	49.75	49.70	-8	10,377	-0.08%
2022/03/21	6	49.58	0	0.00	49.75	6	10,380	0.06%
2022/03/18	3	48.75	22	48.81	48.95	-19	10,135	-0.19%
2022/03/17	0	0.00	5	48.10	48.00	-5	9,745	-0.05%
2022/03/16	10	47.70	1	47.90	47.85	9	9,630	0.09%
2022/03/15	15	47.74	0	0.00	47.95	15	9,597	0.16%
2022/03/14	14	47.59	0.6	47.60	47.55	13.4	9,592	0.14%
2022/03/10	0	0.00	3	47.58	47.60	-3	9,818	-0.03%
2022/03/09	1	47.15	4	47.31	47.25	-3	9,901	-0.03%
2022/03/08	6	47.02	5	47.07	46.95	1	10,051	0.01%
2022/03/07	7	47.04	0	0.00	47.10	7	10,059	0.07%
2022/03/04	4	47.70	0	0.00	47.65	4	10,340	0.04%
2022/03/03	5	47.96	0	0.00	48.05	5	10,465	0.05%
2022/03/01	3	47.75	1	47.85	47.80	2	10,862	0.02%
2022/02/25	1.2	47.16	1	47.35	47.35	0.2	10,955	0.00%
2022/02/24	6.5	47.27	0	0.00	47.30	6.5	10,884	0.06%
2022/02/23	0.2	47.61	5	47.65	47.65	-4.8	10,872	-0.04%
2022/02/22	0.1	47.40	1.1	47.51	47.70	-1	10,974	-0.01%
2022/02/21	1	47.45	0	0.00	47.60	1	10,977	0.01%
2022/02/18	1	47.45	0	0.00	47.45	1	11,056	0.01%
2022/02/17	4	47.16	10	47.50	47.45	-6	11,143	-0.05%
2022/02/15	0.1	47.15	0	0.00	47.00	0.1	11,255	0.00%
2022/02/14	4	47.00	2	47.00	47.15	2	11,341	0.02%
2022/02/10	0	0.00	2	47.05	47.55	-2	11,361	-0.02%
2022/02/09	2	47.00	0	0.00	47.30	2	11,433	0.02%
2022/02/08	4	47.00	11	47.05	46.95	-7	11,535	-0.06%
2022/02/07	23	46.49	3	46.54	47.10	20	11,491	0.17%
2022/01/26	11	46.76	0	0.00	46.85	11	11,314	0.10%
2022/01/25	17	46.71	3	46.65	46.80	14	11,349	0.12%
2022/01/24	8	47.16	0	0.00	47.15	8	11,222	0.07%
2022/01/21	4	47.38	2	47.20	47.40	2	11,339	0.02%
2022/01/20	1	47.50	0.7	47.70	47.50	0.3	11,291	0.00%
2022/01/19	1	47.65	0.3	47.60	47.60	0.7	11,341	0.01%
2022/01/18	5	47.52	6	47.53	47.75	-1	11,490	-0.01%
2022/01/17	0	0.00	2.8	47.54	47.60	-2.8	11,598	-0.02%
2022/01/14	1	47.55	2	47.75	47.60	-1	11,605	-0.01%
2022/01/13	1.7	47.65	8	47.67	47.95	-6.3	11,826	-0.05%
2022/01/12	0	0.00	2	47.45	47.50	-2	12,070	-0.02%
2022/01/11	2	47.15	0.4	47.50	47.50	1.6	12,310	0.01%
2022/01/10	3.1	47.07	0	0.00	47.30	3.1	12,274	0.02%
2022/01/07	2.1	47.45	1	47.35	47.45	1.1	12,237	0.01%
2022/01/06	2	47.25	0	0.00	47.60	2	12,219	0.02%
2022/01/05	6.1	47.16	0	0.00	47.15	6.1	12,240	0.05%
2022/01/04	5.1	47.09	0	0.00	47.30	5.1	12,299	0.04%
2022/01/03	6	47.50	1	47.65	47.45	5	12,196	0.04%
2021/12/30	0	0.00	0.5	48.20	48.00	-0.5	12,155	0.00%
2021/12/29	0	0.00	1	48.20	48.15	-1	12,270	-0.01%
2021/12/28	10	48.05	0	0.00	48.15	10	12,350	0.08%
2021/12/27	3	48.05	9	47.99	48.10	-6	12,448	-0.05%
2021/12/24	4	47.83	23	47.81	47.90	-19	12,692	-0.15%
2021/12/23	0.5	47.70	10	47.58	47.70	-9.5	12,853	-0.07%
2021/12/22	0	0.00	10	47.30	47.40	-10	12,914	-0.08%
2021/12/20	0	47.40	0	0.00	47.40	0	13,199	0.00%
2021/12/17	0	0.00	5	47.40	47.45	-5	13,236	-0.04%
2021/12/16	4	46.89	1	47.00	46.90	3	13,161	0.02%
2021/12/15	0	0.00	6	47.20	46.95	-6	13,398	-0.04%
2021/12/14	5	47.03	3	47.05	47.00	2	13,527	0.01%
2021/12/13	4	47.25	0	0.00	47.10	4	13,762	0.03%
2021/12/09	5	47.45	2	47.25	47.40	3	14,718	0.02%
2021/12/08	1	47.60	5	47.65	47.70	-4	15,007	-0.03%
2021/12/07	19	47.05	0	0.00	47.55	19	15,100	0.13%
2021/12/06	3	46.62	0	0.00	47.30	3	15,059	0.02%
2021/12/03	6	46.40	1	46.50	46.40	5	15,012	0.03%
2021/12/02	5	46.34	0	0.00	46.30	5	14,910	0.03%
2021/12/01	4	46.29	2	46.55	46.60	2	14,885	0.01%
2021/11/30	6	46.20	3	46.88	46.00	3	14,816	0.02%
2021/11/29	9	46.47	0	46.60	46.50	9	14,386	0.06%
2021/11/26	3.1	46.59	58	46.65	46.50	-55	14,324	-0.38%
2021/11/25	28	47.12	0	0.00	47.15	28	14,217	0.20%
2021/11/24	14.9	47.44	12.1	47.42	47.45	2.8	14,124	0.02%
2021/11/23	7.5	47.78	2.4	47.81	47.80	5.1	13,953	0.04%
2021/11/22	12	47.92	15	47.90	47.90	-3	13,999	-0.02%
2021/11/19	18	48.19	3	48.20	48.30	15	13,936	0.11%
2021/11/18	2	48.30	0	0.00	48.30	2	13,882	0.01%
2021/11/17	0	48.50	10	48.55	48.55	-10	13,875	-0.07%
2021/11/16	4	48.46	1	48.55	48.65	3	13,977	0.02%
2021/11/15	6	48.47	3	48.48	48.60	3	14,174	0.02%
2021/11/12	0	0.00	2	48.70	48.70	-2	14,358	-0.01%
2021/11/10	0	0.00	0	48.80	48.70	0	14,843	0.00%
2021/11/09	7	48.55	0	0.00	48.80	7	15,088	0.05%
2021/11/08	3	48.63	1	48.45	48.95	2	16,197	0.01%
2021/11/05	5	47.95	1	48.05	48.15	4	16,989	0.02%
2021/11/04	10	48.13	1	48.05	48.10	9	17,324	0.05%
2021/11/03	3	48.12	0	0.00	48.15	3	17,764	0.02%
2021/11/02	13	48.30	5	48.56	48.15	8	18,197	0.04%
2021/11/01	6	48.18	4	48.23	48.25	2	18,674	0.01%
2021/10/29	3	48.27	15	48.25	48.25	-12	18,923	-0.06%
2021/10/28	0.2	48.70	0	0.00	48.50	0.2	19,472	0.00%
2021/10/27	28	48.41	1	48.40	48.35	27	19,594	0.14%
2021/10/26	10	48.70	10	48.69	48.45	0	19,646	0.00%
2021/10/25	5	48.25	1	48.30	48.25	4	19,726	0.02%
2021/10/22	0	0.00	4	48.91	48.80	-4	20,089	-0.02%
2021/10/21	3	48.42	0	0.00	48.75	3	20,240	0.01%
2021/10/20	19.4	48.40	0	0.00	48.35	19.4	20,272	0.10%
2021/10/19	3	49.27	0	0.00	49.10	3	20,369	0.01%
2021/10/18	11	49.95	0	0.00	49.80	11	20,223	0.05%
2021/10/14	0	0.00	2	49.90	49.90	-2	20,492	-0.01%
2021/10/13	0	0.00	6.3	50.59	50.50	-6.3	20,515	-0.03%
2021/10/12	1.1	49.89	0	0.00	50.20	1.1	20,491	0.01%
2021/10/08	60	50.30	1	50.50	50.40	59	20,467	0.29%
2021/10/04	1	50.10	5	50.20	50.00	-4	21,654	-0.02%
2021/10/01	2	50.10	0	0.00	50.20	2	22,316	0.01%
2021/09/30	3	50.83	12	50.81	51.00	-9	22,380	-0.04%
2021/09/29	0	50.70	2	50.60	50.60	-2	22,519	-0.01%
2021/09/28	0	51.20	0	0.00	51.00	0	22,713	0.00%
2021/09/27	0	51.00	1	50.90	51.10	-1	22,761	0.00%
2021/09/24	3	51.23	0	0.00	51.30	3	22,881	0.01%
2021/09/23	0	0.00	8	51.10	51.20	-8	22,886	-0.03%
2021/09/22	5	50.20	0	0.00	50.70	5	22,838	0.02%
2021/09/17	14	51.04	1	51.20	50.70	13	22,742	0.06%
2021/09/16	0	0.00	5	51.46	51.70	-5	22,693	-0.02%
2021/09/15	0	51.07	6	51.10	51.20	-6	22,526	-0.03%
2021/09/14	11.1	51.16	9.1	51.23	51.40	2	22,421	0.01%
2021/09/13	1.1	49.95	35.2	49.93	50.10	-34.1	21,802	-0.16%
2021/09/10	0	0.00	3	48.05	49.00	-3	21,700	-0.01%
2021/09/09	0	0.00	0.1	48.30	48.20	-0.1	21,833	0.00%
2021/09/08	1	48.60	0	0.00	48.55	1	21,908	0.00%
2021/09/07	3	48.80	0	0.00	48.75	3	21,992	0.01%
2021/09/06	2	48.85	1	49.00	48.80	1	22,010	0.00%
2021/09/03	0	48.45	0	0.00	48.50	0	21,935	0.00%
2021/08/31	0	0.00	11	47.85	48.45	-11	21,850	-0.05%
2021/08/30	0	0.00	1.1	47.59	47.60	-1.1	21,749	0.00%
2021/08/27	3	47.30	25	47.39	47.45	-22	21,802	-0.10%
2021/08/26	3	46.80	0	0.00	46.95	3	22,042	0.01%
2021/08/25	4	47.05	0	0.00	47.20	4	22,198	0.02%
2021/08/24	4	46.63	0	0.00	46.75	4	22,216	0.02%
2021/08/20	15.4	46.10	0	0.00	46.15	15.4	22,539	0.07%
2021/08/19	14.2	46.48	0	0.00	46.20	14.2	22,907	0.06%
2021/08/18	11	46.99	0	0.00	47.25	11	22,789	0.05%
2021/08/17	5	47.45	0	0.00	47.30	5	22,621	0.02%
2021/08/16	7	47.77	0	0.00	47.95	7	22,465	0.03%
2021/08/13	0.5	48.47	21	48.49	48.40	-20.5	22,509	-0.09%
2021/08/12	33.7	46.36	0	0.00	47.60	33.7	22,621	0.15%
2021/08/11	45.1	51.13	19.5	51.03	51.10	25.6	21,868	0.12%
2021/08/10	47	51.84	2	51.80	51.90	45	21,421	0.21%
2021/08/09	6.1	52.25	1	52.30	52.40	5.1	21,726	0.02%
2021/08/06	4	52.68	13	52.70	52.90	-9	21,805	-0.04%
2021/08/05	4.6	52.88	4	52.78	52.70	0.6	22,168	0.00%
2021/08/04	2	54.10	3	54.10	53.80	-1	23,135	0.00%
2021/08/03	0	0.00	36	53.61	53.90	-36	23,671	-0.15%
2021/08/02	2	52.65	0	0.00	52.80	2	23,444	0.01%
2021/07/30	0.3	52.80	1	52.80	52.60	-0.7	23,936	0.00%
2021/07/29	0.2	52.40	10	52.54	52.90	-9.8	24,450	-0.04%
2021/07/28	9.3	52.06	0	0.00	52.40	9.3	24,837	0.04%
2021/07/27	4	52.73	29	52.89	53.00	-25	25,536	-0.10%
2021/07/26	5	53.48	5	53.12	53.20	0	26,205	0.00%
2021/07/23	14.1	52.68	16	52.66	53.00	-1.9	26,532	-0.01%
2021/07/22	15	52.14	3	52.03	52.10	12	26,663	0.05%
2021/07/21	32	51.93	65.5	52.13	51.80	-33.5	27,077	-0.12%
2021/07/20	0.2	51.69	7	51.63	51.70	-6.8	27,984	-0.02%
2021/07/19	0	0.00	1	51.80	52.00	-1	29,485	0.00%
2021/07/16	0	0.00	7	51.40	51.50	-7	32,699	-0.02%
2021/07/15	0	51.60	2	51.50	51.60	-2	34,817	-0.01%
2021/07/14	2	51.40	2	51.60	51.50	0	36,177	0.00%
2021/07/13	7	52.01	2	52.00	51.90	5	36,859	0.01%
2021/07/12	0	0.00	50	52.10	52.20	-50	37,265	-0.13%
2021/07/09	48	52.08	12	52.48	52.00	36	37,473	0.10%
2021/07/08	52	51.55	67.1	52.39	52.80	-15	37,291	-0.04%
2021/07/06	8	51.02	1	50.90	51.20	7	36,823	0.02%
2021/07/05	7	50.63	0	0.00	50.60	7	36,751	0.02%
2021/07/02	60.3	50.67	0	0.00	50.50	60.3	36,605	0.16%
2021/07/01	53	50.78	1	50.70	50.60	52	36,533	0.14%
2021/06/30	1	51.10	6	51.10	51.00	-5	36,744	-0.01%
2021/06/29	1	51.10	0	0.00	51.20	1	36,788	0.00%
2021/06/28	0	51.20	0	0.00	51.10	0	36,966	0.00%
2021/06/25	1	51.10	0	0.00	51.00	1	36,992	0.00%
2021/06/24	2	51.00	3.1	51.04	51.10	-1	37,241	0.00%
2021/06/23	2	50.95	0	0.00	51.00	2	37,676	0.01%
2021/06/22	1	50.71	4	51.00	50.90	-3	37,792	-0.01%
2021/06/21	2	50.70	12	50.76	50.70	-10	37,889	-0.03%
2021/06/18	10	51.05	6	51.10	51.00	4	38,189	0.01%
2021/06/17	3	51.53	0	0.00	51.50	3	39,486	0.01%
2021/06/16	0	51.70	0	0.00	51.90	0	39,623	0.00%
2021/06/15	0	0.00	11	51.29	51.30	-11	39,581	-0.03%
2021/06/11	0	51.50	0	0.00	51.40	0	39,636	0.00%
2021/06/09	1	51.00	0	0.00	51.30	1	39,925	0.00%
2021/06/08	0.2	51.40	0	0.00	51.40	0.2	40,039	0.00%
2021/06/07	27	51.43	0	0.00	51.50	27	40,264	0.07%
2021/06/04	3	52.03	0	0.00	51.90	3	40,452	0.01%
2021/06/03	4	52.03	11	52.26	52.30	-7	40,659	-0.02%
2021/06/02	2	51.50	4	51.63	52.00	-2	40,510	0.00%
2021/06/01	1	51.30	1.4	51.43	51.50	-0.4	40,290	0.00%
2021/05/31	6	51.40	20	51.40	51.60	-14	40,457	-0.03%
2021/05/28	6.1	50.44	22	50.50	50.60	-15.9	40,331	-0.04%
2021/05/27	39	49.98	15	50.00	50.30	24	40,411	0.06%
2021/05/26	2	50.80	5	50.70	50.70	-3	40,254	-0.01%
2021/05/25	0	0.00	4	51.30	51.10	-4	40,193	-0.01%
2021/05/24	0	51.30	10	50.70	51.30	-10	40,233	-0.02%
2021/05/21	11	51.05	2	51.30	51.20	9	40,408	0.02%
2021/05/20	0.1	50.80	7	50.46	50.80	-6.9	40,310	-0.02%
2021/05/19	58.1	49.76	3	49.97	50.50	55.1	40,085	0.14%
2021/05/18	9.3	49.61	11	49.53	50.00	-1.7	39,915	0.00%
2021/05/17	31	47.99	30	48.65	47.90	1	39,776	0.00%
2021/05/14	5	49.90	12	49.99	49.60	-7	39,121	-0.02%
2021/05/13	46	48.96	51	49.09	49.20	-5	38,782	-0.01%
2021/05/12	35.7	49.09	68.1	49.53	49.60	-32.4	38,261	-0.08%
2021/05/11	41.3	52.00	7	52.53	51.60	34.3	36,972	0.09%
2021/05/10	78.3	52.75	48	52.83	52.90	30.3	36,241	0.08%
2021/05/07	31.1	52.06	0	0.00	52.30	31.1	36,059	0.09%
2021/05/06	3	51.90	17.3	51.93	53.00	-14.2	35,706	-0.04%
2021/05/05	14	50.74	27	50.83	50.80	-13	35,241	-0.04%
2021/05/04	21.1	50.41	20	50.45	50.20	1.1	35,127	0.00%
2021/05/03	32	51.37	55	51.47	51.20	-23	34,169	-0.07%
2021/04/29	33	52.63	20	52.80	52.10	13	33,664	0.04%
2021/04/28	29	53.01	72	52.94	53.20	-43	33,224	-0.13%
2021/04/27	24	52.68	28.2	52.75	52.70	-4.2	33,106	-0.01%
2021/04/26	23.2	53.22	11	52.91	53.10	12.2	32,617	0.04%
2021/04/23	56	52.48	41	52.71	53.00	15	31,717	0.05%
2021/04/22	103	56.18	36	57.03	54.10	67	30,558	0.22%	大買/
2021/04/21	62	53.97	60.2	54.38	55.70	1.8	27,491	0.01%
2021/04/20	42	52.77	79	52.73	52.00	-37	25,459	-0.15%
2021/04/19	13	50.12	22.1	50.38	50.40	-9.1	24,106	-0.04%
2021/04/16	21	48.14	18.2	48.48	49.00	2.8	23,301	0.01%
2021/04/15	77	47.92	66.1	48.16	47.90	10.9	22,795	0.05%
2021/04/14	49.3	47.09	12	47.00	47.00	37.3	22,494	0.17%
2021/04/13	22	46.94	19	47.42	47.20	3	22,362	0.01%
2021/04/12	9	46.79	22	46.81	46.85	-13	22,111	-0.06%
2021/04/09	2.1	46.83	5	46.83	46.70	-3	22,041	-0.01%
2021/04/08	3.1	46.83	0	0.00	46.90	3.1	21,910	0.01%
2021/04/07	1.1	46.76	1	46.80	46.80	0.1	21,820	0.00%
2021/04/06	61	46.92	43	46.86	46.85	18	21,761	0.08%
2021/04/01	0	0.00	0.5	46.70	46.70	-0.5	21,372	0.00%
2021/03/31	24	46.70	4	46.74	46.80	20	21,256	0.09%
2021/03/30	8	46.38	2	46.43	46.55	6	21,044	0.03%
2021/03/29	11	46.33	43	46.42	46.50	-32	20,945	-0.15%
2021/03/26	35	46.00	24.2	46.09	46.15	10.8	20,680	0.05%
2021/03/25	2	45.45	26.7	45.48	45.55	-24.7	20,287	-0.12%
2021/03/24	8	45.61	2.3	45.59	45.55	5.7	20,110	0.03%
2021/03/23	0	0.00	32	45.66	45.70	-32	19,996	-0.16%
2021/03/22	47	45.81	24	45.42	45.80	23	19,589	0.12%
2021/03/19	30	42.83	0	0.00	42.70	30	18,122	0.17%
2021/03/18	0	0.00	3	43.08	43.10	-3	17,888	-0.02%
2021/03/17	1	42.70	0	0.00	42.85	1	17,899	0.01%
2021/03/15	14	42.38	9	42.50	42.35	5	17,936	0.03%
2021/03/12	3	42.62	3	42.72	42.70	0	17,781	0.00%
2021/03/11	0	0.00	8	43.04	42.85	-8	17,666	-0.05%
2021/03/10	6	43.00	3	43.40	43.00	3	17,600	0.02%
2021/03/09	1	42.90	17	43.11	43.40	-16	17,714	-0.09%
2021/03/08	12	42.70	1	42.65	42.65	11	17,513	0.06%
2021/03/05	1	42.40	1	42.35	42.50	0	17,433	0.00%
2021/03/04	15	42.37	33	42.22	42.50	-18	17,847	-0.10%
2021/03/03	2	42.45	0	0.00	42.55	2	17,835	0.01%
2021/03/02	0	0.00	30.1	42.40	42.10	-30.1	17,744	-0.17%
2021/02/26	37	42.28	0	0.00	42.00	37	17,589	0.21%
2021/02/25	19	42.63	0	0.00	42.90	19	17,255	0.11%
2021/02/24	0	0.00	1	42.50	42.55	-1	17,267	-0.01%
2021/02/23	12	42.42	23	42.39	42.45	-11	17,237	-0.06%
2021/02/22	4	41.83	16	41.90	41.80	-12	17,008	-0.07%
2021/02/19	1	41.15	0	0.00	41.60	1	16,970	0.01%
2021/02/18	1	41.55	11.1	41.47	41.35	-10.1	16,894	-0.06%
2021/02/17	6	40.84	3	41.10	41.25	3	16,801	0.02%
2021/02/05	11	40.81	0	0.00	40.85	11	16,576	0.07%
2021/02/04	3	40.40	0	0.00	40.40	3	16,647	0.02%
2021/02/03	10	40.55	0	0.00	40.55	10	17,019	0.06%
2021/02/02	9	40.92	0	0.00	40.75	9	16,937	0.05%
2021/02/01	10	40.75	7	40.75	40.80	3	16,812	0.02%
2021/01/29	7	40.27	0	0.00	40.15	7	16,789	0.04%
2021/01/28	17	40.27	0	0.00	40.25	17	16,597	0.10%
2021/01/27	8.1	40.40	3	40.65	40.35	5.1	16,362	0.03%
2021/01/26	52	40.33	0	0.00	40.35	52	16,223	0.32%
2021/01/25	22	40.82	1	41.00	40.90	21	15,710	0.13%
2021/01/22	48	40.58	0	0.00	40.60	48	15,509	0.31%
2021/01/21	11	40.92	0.1	41.15	40.80	10.9	15,191	0.07%
2021/01/20	19	41.01	2	41.05	40.95	17	15,029	0.11%
2021/01/19	1.2	41.83	0	0.00	41.75	1.2	14,598	0.01%
2021/01/18	4	41.49	0	0.00	41.60	4	14,547	0.03%
2021/01/15	8	42.12	1.1	41.96	41.95	7	14,248	0.05%
2021/01/14	7	42.59	0	0.00	42.55	7	13,868	0.05%
2021/01/13	17	42.69	0	0.00	42.70	17	13,709	0.12%
2021/01/11	2	42.90	13	42.93	43.10	-11	13,516	-0.08%
2021/01/08	0	0.00	10	42.85	42.95	-10	13,435	-0.07%
2021/01/07	1	42.85	11	42.95	42.85	-10	13,366	-0.07%
2021/01/05	0	0.00	5	43.20	43.10	-5	13,036	-0.04%
2021/01/04	0	43.30	1	43.35	43.20	-1	12,974	-0.01%
2020/12/31	1	43.50	1.1	43.44	43.20	-0.1	12,933	0.00%
2020/12/29	1	43.05	6.3	43.06	43.00	-5.3	12,916	-0.04%
2020/12/28	1	42.85	0	0.00	43.00	1	12,907	0.01%
2020/12/25	0	42.95	0	0.00	42.80	0	12,961	0.00%
2020/12/24	0	0.00	5	42.75	42.70	-5	13,055	-0.04%
2020/12/23	2	42.70	0	0.00	42.80	2	13,075	0.02%
2020/12/22	5	43.04	1	43.15	42.95	4	13,149	0.03%
2020/12/21	8	43.45	0	0.00	43.50	8	13,438	0.06%
2020/12/17	0	0.00	2	43.00	42.65	-2	13,865	-0.01%
2020/12/15	1	42.60	5	42.65	42.50	-4	13,764	-0.03%
2020/12/14	3	42.80	0	0.00	42.80	3	13,726	0.02%
2020/12/10	0	0.00	9	43.21	43.25	-9	13,749	-0.07%
2020/12/09	0	0.00	1	43.35	43.35	-1	13,778	-0.01%
2020/12/07	2.1	43.48	0	0.00	43.55	2.1	13,759	0.02%
2020/12/04	0	0.00	3	43.75	43.65	-3	13,838	-0.02%
2020/12/03	0	0.00	1	43.80	43.50	-1	13,761	-0.01%
2020/12/02	0	0.00	5	43.15	43.20	-5	13,481	-0.04%
2020/11/30	1	43.30	0	0.00	42.90	1	13,906	0.01%
2020/11/27	0	0.00	8	43.26	43.30	-8	13,694	-0.06%
2020/11/26	7.9	42.82	4	42.86	42.95	3.9	13,620	0.03%
2020/11/23	0	0.00	4	43.03	43.00	-4	13,800	-0.03%
2020/11/19	0	0.00	2	42.90	42.90	-2	13,775	-0.01%
2020/11/18	1	42.65	7.7	42.85	42.70	-6.7	13,816	-0.05%
2020/11/17	0	0.00	5	42.40	42.75	-5	13,854	-0.04%
2020/11/12	12	42.59	0	0.00	42.40	12	14,811	0.08%
2020/11/11	34	42.46	46.1	42.57	42.65	-12.1	14,831	-0.08%
2020/11/10	6	41.43	4.1	41.49	41.55	1.9	14,766	0.01%
2020/11/09	0	0.00	2	41.15	41.15	-2	14,981	-0.01%
2020/11/06	5	41.00	10	40.85	40.85	-5	16,178	-0.03%
2020/11/05	1	40.95	0	0.00	41.05	1	16,546	0.01%
2020/11/04	2	40.85	0.1	41.00	40.90	2	16,842	0.01%
2020/11/03	6	40.61	0	0.00	40.95	6	17,212	0.03%
2020/10/29	10	40.50	0	0.00	40.35	10	18,465	0.05%
2020/10/28	5	40.55	0	0.00	40.55	5	18,534	0.03%
2020/10/27	1.4	40.46	4.1	40.43	40.50	-2.7	18,592	-0.01%
2020/10/26	1	40.55	1	40.55	40.50	0	18,606	0.00%
2020/10/23	1	40.65	0	0.00	40.65	1	18,750	0.01%
2020/10/22	1	40.30	0	0.00	41.00	1	18,943	0.01%
2020/10/21	3	40.35	4	40.45	40.30	-1	19,040	-0.01%
2020/10/20	5	40.37	0	0.00	40.35	5	19,061	0.03%
2020/10/19	3	40.53	0	0.00	40.45	3	19,122	0.02%
2020/10/15	1	40.30	0	0.00	40.30	1	19,671	0.01%
2020/10/14	0	0.00	2	40.60	40.50	-2	19,700	-0.01%
2020/10/13	2	40.45	5	40.45	40.50	-3	19,784	-0.02%
2020/10/12	3	40.95	0.8	41.10	40.95	2.3	20,214	0.01%
2020/10/08	6	41.08	0	0.00	41.15	6	20,431	0.03%
2020/10/07	2	41.25	0	0.00	41.15	2	20,445	0.01%
2020/09/30	4	41.54	0	0.00	41.40	4	20,812	0.02%
2020/09/29	6	41.43	2	41.20	41.20	4	20,975	0.02%
2020/09/25	6.6	40.48	0	0.00	40.55	6.6	21,224	0.03%
2020/09/24	13	40.15	10	40.50	40.05	3	21,293	0.01%
2020/09/23	14	41.02	1	40.95	41.00	13	21,057	0.06%
2020/09/22	2	42.05	0	0.00	41.80	2	20,759	0.01%
2020/09/21	1	42.35	0	0.00	42.25	1	20,638	0.00%
2020/09/18	2	42.53	0	0.00	42.50	2	20,706	0.01%
2020/09/16	0	0.00	1	42.66	42.85	-1	20,772	0.00%
2020/09/11	1	42.30	0	0.00	42.30	1	20,893	0.00%
2020/09/09	2	42.55	0	0.00	42.55	2	20,892	0.01%
2020/09/08	1	42.75	0	0.00	42.70	1	20,918	0.00%
2020/09/07	1	42.05	5	42.65	42.70	-4	21,054	-0.02%
2020/09/04	5	42.15	0	0.00	42.20	5	21,101	0.02%
2020/09/03	0	0.00	2	42.70	42.70	-2	21,075	-0.01%
2020/09/02	42	42.63	28	42.57	42.65	14	20,913	0.07%
2020/09/01	2	42.70	0	0.00	42.75	2	20,813	0.01%
2020/08/31	4	43.11	0	0.00	42.90	4	20,717	0.02%
2020/08/28	7	43.46	0	0.00	43.50	7	20,610	0.03%
2020/08/27	3	43.80	0	0.00	43.85	3	20,645	0.01%
2020/08/26	2	43.90	1	43.85	44.10	1	20,707	0.00%
2020/08/25	8	44.14	26	44.25	44.10	-18	20,673	-0.09%
2020/08/21	2	43.90	0	0.00	44.25	2	21,056	0.01%
2020/08/20	23	43.74	40	43.57	43.50	-17	20,862	-0.08%
2020/08/19	1	44.50	0	0.00	44.35	1	20,547	0.00%
2020/08/18	1	44.15	5	43.75	44.00	-4	20,240	-0.02%
2020/08/17	6	43.41	5	43.40	43.35	1	19,928	0.01%
2020/08/14	9	42.53	1.5	42.47	42.85	7.5	19,825	0.04%
2020/08/13	25	41.08	0	0.00	41.20	25	19,407	0.13%
2020/08/12	20	41.09	0	0.00	41.00	20	19,247	0.10%
2020/08/10	13	46.63	0	0.00	46.60	13	17,645	0.07%
2020/08/07	2	47.05	2	47.20	47.10	0	17,455	0.00%
2020/08/06	10	46.95	0	0.00	47.15	10	17,219	0.06%
2020/08/05	3	46.10	1	45.75	46.45	2	16,833	0.01%
2020/07/28	4	44.30	0	0.00	44.50	4	16,213	0.02%
2020/07/27	3	44.65	0	0.00	44.60	3	16,216	0.02%
2020/07/24	1	45.15	5	45.20	45.00	-4	16,217	-0.02%
2020/07/23	0	0.00	2	45.60	45.60	-2	16,183	-0.01%
2020/07/17	0	0.00	7	44.83	44.80	-7	15,774	-0.04%
2020/07/16	3	44.43	4.8	44.79	44.50	-1.8	15,824	-0.01%
2020/07/15	0	0.00	4	45.60	45.60	-4	15,384	-0.03%
2020/07/14	0	0.00	3	45.27	45.30	-3	15,181	-0.02%
2020/07/10	2	45.10	2	45.15	44.95	0	15,301	0.00%
2020/07/09	0	0.00	16	45.37	45.30	-16	15,268	-0.10%
2020/07/08	0	0.00	30	45.00	45.15	-30	15,002	-0.20%
2020/07/07	5	44.26	10	44.43	44.50	-5	14,733	-0.03%
2020/07/06	0	0.00	9	44.34	44.40	-9	14,649	-0.06%
2020/07/03	0	0.00	5.1	43.95	43.95	-5.1	14,624	-0.03%
2020/07/02	0	0.00	1	43.25	43.60	-1	14,576	-0.01%
2020/07/01	0.1	43.15	1	43.10	43.10	-0.9	14,481	-0.01%
2020/06/29	1	42.65	0	0.00	42.65	1	14,485	0.01%
2020/06/24	2	42.80	2	42.90	42.85	0	14,456	0.00%
2020/06/22	0	0.00	1	43.00	42.90	-1	14,506	-0.01%
2020/06/18	1	42.70	0	0.00	42.70	1	14,575	0.01%
2020/06/17	6.5	42.62	1	42.65	42.85	5.5	14,913	0.04%
2020/06/15	16	42.63	0	0.00	42.50	16	15,627	0.10%
2020/06/12	19	42.87	9	42.72	42.90	10	15,929	0.06%
2020/06/11	17	43.45	1	44.00	43.30	16	16,268	0.10%
2020/06/10	0	0.00	1	43.95	44.00	-1	16,336	-0.01%
2020/06/09	2	43.73	0	0.00	43.90	2	16,626	0.01%
2020/06/08	0	0.00	3	43.72	43.95	-3	16,884	-0.02%
2020/06/05	0	0.00	2	43.60	43.65	-2	16,879	-0.01%
2020/06/03	0	0.00	5	43.69	43.65	-5	17,164	-0.03%
2020/06/02	0.1	43.20	1	43.30	43.30	-0.9	17,071	-0.01%
2020/05/29	2	42.60	2	42.68	42.55	0	16,970	0.00%
2020/05/28	0	0.00	1	42.80	42.35	-1	16,591	-0.01%
2020/05/26	2.1	43.19	13	43.00	43.00	-10.9	16,717	-0.07%
2020/05/22	5	42.66	0	0.00	42.65	5	16,923	0.03%
2020/05/21	0.2	43.00	0	0.00	43.00	0.2	16,923	0.00%
2020/05/20	1	43.00	0	0.00	42.90	1	16,891	0.01%
2020/05/19	0.2	43.00	7	42.99	43.00	-6.9	16,886	-0.04%
2020/05/15	0.5	42.55	0	0.00	42.30	0.5	16,700	0.00%
2020/05/14	4	42.50	0	0.00	42.60	4	16,720	0.02%
2020/05/13	8	42.48	0	0.00	42.90	8	16,615	0.05%
2020/05/12	3	42.95	2	42.90	42.95	1	16,648	0.01%
2020/05/11	2.2	43.15	1	43.35	43.15	1.2	16,683	0.01%
2020/05/06	1	42.60	0	0.00	42.60	1	16,822	0.01%
2020/05/05	0	0.00	1	42.90	42.85	-1	16,875	-0.01%
2020/05/04	11	42.16	0	0.00	42.20	11	16,886	0.07%
2020/04/30	0	0.00	1	43.30	43.20	-1	16,928	-0.01%
2020/04/29	0	0.00	12.8	42.50	42.55	-12.8	16,995	-0.08%
2020/04/27	10.1	42.09	0	0.00	42.00	10.1	18,115	0.06%
2020/04/23	0.1	42.10	0	0.00	42.15	0.1	18,025	0.00%
2020/04/21	6.1	41.70	10	42.40	41.80	-4	18,175	-0.02%
2020/04/20	5.1	42.25	0	0.00	42.35	5.1	18,223	0.03%
2020/04/17	0	0.00	2	42.23	42.00	-2	18,450	-0.01%
2020/04/16	0	41.85	2	41.85	41.85	-2	18,435	-0.01%
2020/04/15	0	0.00	3.1	41.91	41.80	-3.1	18,514	-0.02%
2020/04/14	0	0.00	1	41.05	41.65	-1	18,414	-0.01%
2020/04/13	0	0.00	2	40.95	40.80	-2	18,392	-0.01%
2020/04/10	2.1	40.76	1	40.80	41.00	1.1	18,530	0.01%
2020/04/09	1	40.95	0	0.00	40.55	1	18,714	0.01%
2020/04/08	1	40.10	4	40.94	41.00	-3	18,786	-0.02%
2020/04/06	2	38.95	0	0.00	39.05	2	18,657	0.01%
2020/04/01	12	39.01	1	39.50	39.00	11	18,611	0.06%
2020/03/30	1	38.20	0	0.00	39.15	1	18,316	0.01%
2020/03/27	0	0.00	3	39.08	38.95	-3	18,246	-0.02%
2020/03/26	0	38.95	7	39.11	38.60	-7	18,248	-0.04%
2020/03/25	5	39.08	3	38.80	38.80	2	18,249	0.01%
2020/03/24	0	38.30	3	38.40	38.25	-3	18,117	-0.02%
2020/03/23	2	36.70	10	36.00	36.10	-8	17,961	-0.04%
2020/03/20	2	36.10	0	0.00	36.95	2	17,655	0.01%
2020/03/19	23	34.14	10	34.35	33.60	13	17,337	0.07%
2020/03/18	12	36.09	0	0.00	36.00	12	17,069	0.07%
2020/03/17	1	37.85	0	0.00	37.60	1	16,688	0.01%
2020/03/16	1	39.20	0	0.00	38.85	1	16,138	0.01%
2020/03/13	17	38.83	4	39.09	40.25	13	15,911	0.08%
2020/03/12	1	40.80	1.4	40.85	40.75	-0.4	15,439	0.00%
2020/03/11	0	0.00	1	41.85	41.80	-1	15,048	-0.01%
2020/03/10	1.7	41.66	1	41.50	41.60	0.7	14,955	0.00%
2020/03/09	2	41.90	0	0.00	41.85	2	14,818	0.01%
2020/03/06	0	0.00	1	42.85	42.85	-1	14,613	-0.01%
2020/03/05	1	43.25	0	0.00	43.30	1	14,608	0.01%
2020/03/04	0	42.80	22	42.88	42.85	-22	14,772	-0.15%
2020/03/03	6	42.60	1	42.70	42.65	5	14,783	0.03%
2020/03/02	0	42.25	0	0.00	42.25	0	14,678	0.00%
2020/02/27	1	42.30	28	42.35	42.25	-27	14,824	-0.18%
2020/02/26	7	42.44	0	0.00	42.20	7	14,772	0.05%
2020/02/24	0	0.00	1	43.00	43.00	-1	14,574	-0.01%
2020/02/21	5	43.20	0	0.00	43.25	5	14,887	0.03%
2020/02/18	1.2	43.04	1	43.05	43.05	0.2	15,442	0.00%
2020/02/13	0	0.00	13.1	43.03	43.15	-13.1	15,652	-0.08%
2020/02/12	10	42.80	0	0.00	42.80	10	15,560	0.06%
2020/02/10	1	42.35	0	0.00	42.40	1	15,477	0.01%
2020/02/06	0	0.00	10.4	42.81	43.00	-10.4	15,478	-0.07%
2020/02/05	1	42.20	5	42.25	42.35	-4	15,557	-0.03%
2020/02/04	0	0.00	3	42.60	42.40	-3	15,460	-0.02%
2020/02/03	10	41.50	15	40.50	41.55	-5	15,348	-0.03%
2020/01/31	4	42.30	5	42.36	42.05	-1	15,299	-0.01%
2020/01/30	25	42.56	16.1	42.48	41.85	8.9	15,164	0.06%
2020/01/20	10	44.95	10	44.95	44.95	0	14,282	0.00%
2020/01/17	0	0.00	1	44.80	44.90	-1	14,487	-0.01%
2020/01/14	0	0.00	9	44.41	44.55	-9	14,537	-0.06%
2020/01/13	0	0.00	1	44.00	44.25	-1	14,595	-0.01%
2020/01/10	1	43.40	0	0.00	43.50	1	15,006	0.01%
2020/01/09	0	0.00	2	43.40	43.45	-2	15,008	-0.01%
2020/01/08	1	43.40	0	0.00	43.40	1	14,943	0.01%
2020/01/06	4	43.55	0	0.00	43.45	4	14,973	0.03%
2020/01/02	1	44.05	58	44.08	44.10	-57	14,838	-0.38%
2019/12/31	0	0.00	2	43.70	43.70	-2	14,647	-0.01%
2019/12/30	0	0.00	3	43.75	43.65	-3	14,673	-0.02%
2019/12/26	1.2	43.12	0	0.00	43.05	1.2	14,635	0.01%
2019/12/25	0.4	43.00	0.1	43.00	43.10	0.3	14,801	0.00%
2019/12/23	0	0.00	1	43.10	43.25	-1	14,952	-0.01%
2019/12/20	0	0.00	8	42.91	42.95	-8	14,978	-0.05%
2019/12/19	0	0.00	0.1	42.85	43.00	-0.1	14,997	0.00%
2019/12/18	6	42.90	0	0.00	43.00	6	15,064	0.04%
2019/12/17	0	0.00	13	42.75	42.95	-13	15,039	-0.09%
2019/12/16	1	42.90	0	0.00	42.80	1	14,936	0.01%
2019/12/13	0	0.00	4	42.55	42.55	-4	14,945	-0.03%
2019/12/12	0	0.00	10	42.30	42.30	-10	14,920	-0.07%
2019/12/10	0	0.00	1	42.10	42.10	-1	15,068	-0.01%
2019/12/05	1	41.65	0	41.75	41.65	1	15,354	0.01%
2019/12/04	3	41.53	0	0.00	41.75	3	15,645	0.02%
2019/12/03	1	41.75	0	0.00	41.85	1	15,733	0.01%
2019/12/02	1	41.30	1	41.30	41.35	0	15,733	0.00%
2019/11/29	3	41.65	0	0.00	41.40	3	15,719	0.02%
2019/11/27	4	41.79	0	0.00	41.95	4	15,837	0.03%
2019/11/26	0	0.00	3	42.03	41.80	-3	15,863	-0.02%
2019/11/25	0	0.00	17.9	41.93	41.95	-17.9	15,528	-0.12%
2019/11/22	11	42.05	1	42.10	42.10	10	15,556	0.06%
2019/11/21	10	42.21	0	0.00	42.35	10	15,639	0.06%
2019/11/19	0	0.00	4	41.95	42.10	-4	15,188	-0.03%
2019/11/18	1	42.00	13	42.05	42.10	-12	15,006	-0.08%
2019/11/15	0.3	41.60	129	41.49	41.70	-128.7	14,790	-0.87%	大賣/鉅額交易
2019/11/13	5	41.05	38	41.13	41.00	-33	14,577	-0.23%
2019/11/11	12	40.55	2	40.58	40.35	10	14,806	0.07%
2019/11/08	0.5	40.90	0	0.00	40.90	0.5	15,386	0.00%
2019/11/07	2	40.70	2.1	40.81	40.95	-0.1	15,890	0.00%
2019/11/06	0.4	40.85	0	0.00	40.80	0.4	16,088	0.00%
2019/11/05	54	40.65	0	0.00	40.90	54	16,203	0.33%
2019/11/04	1.7	40.95	36	40.96	40.95	-34.3	16,285	-0.21%
2019/11/01	0.3	40.55	1	40.50	40.55	-0.7	16,295	0.00%
2019/10/30	1	40.50	5	40.36	40.35	-4	16,869	-0.02%
2019/10/29	2	40.50	0	0.00	40.65	2	16,765	0.01%
2019/10/28	1	40.85	10.7	40.70	40.75	-9.7	16,612	-0.06%
2019/10/24	50	40.85	0	0.00	41.00	50	16,478	0.30%
2019/10/23	12	40.90	0	0.00	40.95	12	16,533	0.07%
2019/10/22	14	41.21	0	0.00	41.40	14	16,532	0.08%
2019/10/21	2	41.45	13	41.67	41.50	-11	16,453	-0.07%
2019/10/18	10	40.20	159	40.71	40.95	-149	16,356	-0.91%	大賣/鉅額交易
2019/10/17	1	40.00	0.4	40.05	40.10	0.7	15,849	0.00%
2019/10/16	1	39.95	1	40.10	40.00	0	15,811	0.00%
2019/10/15	0	0.00	4	39.90	40.00	-4	15,916	-0.03%
2019/10/14	1	39.90	0	0.00	39.95	1	16,255	0.01%
2019/10/09	13	39.50	5	39.70	39.50	8	16,418	0.05%
2019/10/04	3	38.82	0	0.00	38.90	3	17,320	0.02%
2019/10/03	2	38.95	0	0.00	39.00	2	17,304	0.01%
2019/10/02	6	39.53	0	0.00	39.25	6	17,315	0.03%
2019/10/01	2	39.58	0	0.00	39.65	2	17,356	0.01%
2019/09/27	9	39.69	0	0.00	39.65	9	17,381	0.05%
2019/09/26	20	39.95	0	0.00	39.90	20	17,415	0.11%
2019/09/25	1	39.60	1	39.70	39.60	0	17,535	0.00%
2019/09/24	55	39.87	0	0.00	39.80	55	17,583	0.31%
2019/09/20	1	39.65	0	0.00	40.20	1	17,563	0.01%
2019/09/19	11	39.89	0	0.00	39.80	11	17,483	0.06%
2019/09/18	1	39.85	0	0.00	39.80	1	17,574	0.01%
2019/09/17	5	39.67	2.4	39.92	39.50	2.6	17,619	0.01%
2019/09/16	51	40.11	2	40.20	40.10	49	17,629	0.28%
2019/09/12	2.7	40.05	10	40.10	40.05	-7.3	17,599	-0.04%
2019/09/11	10	39.95	0	0.00	40.00	10	17,752	0.06%
2019/09/10	60	39.96	0	0.00	39.95	60	17,949	0.33%
2019/09/09	1	39.95	0	0.00	40.00	1	18,140	0.01%
2019/09/06	13	39.35	64	39.70	39.85	-51	18,038	-0.28%
2019/09/05	1	38.85	51	38.89	39.00	-50	17,798	-0.28%
2019/09/03	45	38.40	0	0.00	38.35	45	17,972	0.25%
2019/09/02	7	38.24	4	38.40	38.25	3	18,146	0.02%
2019/08/30	1	37.95	0	0.00	38.45	1	18,113	0.01%
2019/08/29	1	37.60	0	0.00	37.80	1	18,035	0.01%
2019/08/28	15	37.63	0	0.00	37.70	15	18,261	0.08%
2019/08/27	3	37.50	25	37.60	37.65	-22	18,435	-0.12%
2019/08/26	7	37.64	0	0.00	37.70	7	18,481	0.04%
2019/08/23	50	37.90	0	0.00	38.20	50	18,473	0.27%
2019/08/22	5	37.94	5	37.90	37.85	0	18,541	0.00%
2019/08/21	5	38.02	0	0.00	37.95	5	18,734	0.03%
2019/08/20	0	0.00	1	38.15	38.15	-1	18,731	-0.01%
2019/08/16	8	37.93	2	37.95	37.95	6	18,796	0.03%
2019/08/15	4	37.80	0	0.00	38.00	4	18,773	0.02%
2019/08/14	4	38.13	1	37.80	38.30	3	18,819	0.02%
2019/08/13	4	37.25	0	0.00	37.25	4	18,656	0.02%
2019/08/12	8	44.04	0	0.00	43.95	8	18,080	0.04%
2019/08/07	2	43.55	0	0.00	43.35	2	17,601	0.01%
2019/08/06	15	43.13	20	43.05	43.30	-5	17,750	-0.03%
2019/08/05	8	43.58	0	0.00	43.55	8	17,728	0.05%
2019/08/02	2	43.75	0	0.00	43.55	2	17,716	0.01%
2019/08/01	30	44.13	4	44.05	44.05	26	17,596	0.15%
2019/07/30	12	44.85	0.2	44.95	44.80	11.8	17,651	0.07%
2019/07/29	21	45.04	0	0.00	44.85	21	17,948	0.12%
2019/07/26	5	44.45	0	0.00	44.65	5	18,163	0.03%
2019/07/25	7	44.39	1	44.65	44.30	6	18,228	0.03%
2019/07/24	1	44.90	0	0.00	44.80	1	18,091	0.01%
2019/07/23	5	44.80	0	0.00	45.05	5	18,053	0.03%
2019/07/22	13	45.05	0	0.00	44.90	13	18,025	0.07%
2019/07/19	4	44.65	1	44.60	44.80	3	17,949	0.02%
2019/07/18	21	44.55	0	0.00	44.60	21	17,921	0.12%
2019/07/17	9	44.53	2	44.60	44.70	7	18,132	0.04%
2019/07/16	10	44.29	2	44.05	44.75	8	18,306	0.04%
2019/07/15	4	44.03	0	0.00	44.05	4	18,126	0.02%
2019/07/12	3	44.45	1	44.45	44.35	2	18,091	0.01%
2019/07/11	12	45.20	17	44.86	44.80	-5	18,028	-0.03%
2019/07/10	1	45.90	3	45.98	45.85	-2	17,637	-0.01%
2019/07/09	1	46.00	0	0.00	46.00	1	17,645	0.01%
2019/07/08	0	0.00	1	46.30	46.20	-1	17,825	-0.01%
2019/07/05	1	46.25	0	0.00	46.15	1	17,949	0.01%
2019/07/03	6	46.21	0	0.00	46.25	6	18,223	0.03%
2019/07/02	0	0.00	15	46.45	46.35	-15	18,452	-0.08%
2019/07/01	0	0.00	2	46.35	46.15	-2	18,483	-0.01%
2019/06/28	0	0.00	5	45.77	46.05	-5	18,562	-0.03%
2019/06/27	0	0.00	1	46.00	45.95	-1	18,801	-0.01%
2019/06/26	0	0.00	10	45.55	45.55	-10	18,891	-0.05%
2019/06/24	0	0.00	2	45.35	45.60	-2	19,560	-0.01%
2019/06/19	1	45.00	13	45.29	45.30	-12	20,682	-0.06%
2019/06/18	5	45.10	0	0.00	45.20	5	20,639	0.02%
2019/06/17	0	0.00	9	44.51	44.70	-9	20,457	-0.04%
2019/06/12	5	43.64	1	43.60	43.75	4	20,917	0.02%
2019/06/11	9	43.85	33	43.85	44.00	-24	20,838	-0.12%
2019/06/10	7	43.75	1	43.85	43.85	6	20,740	0.03%
2019/06/06	1	42.95	0	0.00	43.15	1	20,602	0.00%
2019/06/04	1	43.10	1	43.90	43.10	0	20,408	0.00%
2019/06/03	25	42.62	0	0.00	43.40	25	20,223	0.12%
2019/05/31	3	42.70	27	42.73	42.90	-24	20,045	-0.12%
2019/05/29	4	42.35	6	42.38	42.50	-2	19,853	-0.01%
2019/05/28	10	42.40	0	0.00	42.30	10	19,894	0.05%
2019/05/27	3	42.70	0	0.00	42.40	3	19,814	0.02%
2019/05/23	1	42.50	1	42.35	42.35	0	19,954	0.00%
2019/05/22	5	42.70	0	0.00	42.70	5	20,360	0.02%
2019/05/17	5	42.25	0	0.00	42.25	5	20,401	0.02%
2019/05/16	5	42.10	0	0.00	42.00	5	20,412	0.02%
2019/05/15	10	41.85	0	0.00	41.75	10	20,302	0.05%
2019/05/14	20	41.56	5	41.80	41.55	15	20,272	0.07%
2019/05/13	119	42.01	0	0.00	42.00	119	19,984	0.60%	大買/鉅額交易
2019/05/10	1	42.50	21	42.78	42.50	-20	19,903	-0.10%
2019/05/09	3	42.67	2	42.63	42.50	1	19,795	0.01%
2019/05/08	28	42.71	1	43.05	43.00	27	19,622	0.14%
2019/05/07	2	42.85	0	0.00	42.90	2	19,430	0.01%
2019/05/06	8	42.40	0	0.00	42.30	8	19,257	0.04%
2019/05/03	1	42.30	3	42.63	42.85	-2	18,942	-0.01%
2019/05/02	5	42.25	0	0.00	42.20	5	18,615	0.03%
2019/04/30	0	0.00	1	42.10	42.00	-1	18,472	-0.01%
2019/04/29	0	0.00	2	42.00	42.10	-2	18,476	-0.01%
2019/04/26	0	0.00	1	41.65	41.75	-1	18,369	-0.01%
2019/04/25	2	41.40	0	0.00	41.80	2	18,375	0.01%
2019/04/24	1	41.45	0	0.00	41.55	1	18,358	0.01%
2019/04/23	2	40.88	0	0.00	41.60	2	18,316	0.01%
2019/04/22	2	41.35	3	41.05	41.00	-1	18,243	-0.01%
2019/04/19	1	41.75	0	0.00	41.70	1	17,929	0.01%
2019/04/18	7	41.46	0.1	41.70	41.60	6.9	17,806	0.04%
2019/04/17	2	42.00	32.1	41.94	41.95	-30.1	17,616	-0.17%
2019/04/16	1	42.20	0	0.00	42.30	1	17,377	0.01%
2019/04/12	5	42.00	30	42.20	42.00	-25	17,209	-0.15%
2019/04/10	2	41.93	0.1	42.10	42.00	1.9	16,791	0.01%
2019/04/09	14	42.11	0	0.00	42.15	14	16,545	0.08%
2019/04/08	1	42.20	0	0.00	42.30	1	16,200	0.01%
2019/04/03	12	41.60	0	0.00	41.70	12	15,817	0.08%
2019/04/02	5	41.45	13	41.52	41.40	-8	15,641	-0.05%
2019/04/01	1	41.60	3	41.30	41.35	-2	15,380	-0.01%
2019/03/28	0	0.00	3	40.87	41.00	-3	14,770	-0.02%
2019/03/27	10	40.65	3	40.63	40.55	7	14,397	0.05%
2019/03/26	25	40.36	4	40.45	40.45	21	14,149	0.15%
2019/03/25	32.5	40.27	39.4	40.12	40.50	-6.9	13,906	-0.05%
2019/03/22	12	38.83	0	0.00	38.70	12	12,921	0.09%
2019/03/21	1	38.85	2	38.83	38.85	-1	12,975	-0.01%
2019/03/20	1	38.05	0	0.00	38.05	1	12,847	0.01%
2019/03/19	2	37.95	0	0.00	38.10	2	12,820	0.02%
2019/03/18	17	38.09	2	37.85	37.80	15	12,718	0.12%
2019/03/15	12	38.68	0	0.00	38.65	12	12,123	0.10%
2019/03/14	2	38.50	0	0.00	38.60	2	12,005	0.02%
2019/03/12	2	37.90	1	38.50	38.40	1	12,190	0.01%
2019/03/11	2	38.00	0	0.00	37.85	2	12,358	0.02%
2019/03/07	0	0.00	100	38.40	38.00	-100	12,816	-0.78%
2019/03/06	105	38.00	1	38.00	38.25	104	12,966	0.80%	大買/鉅額交易
2019/03/04	5	38.17	0	0.00	38.20	5	14,411	0.03%
2019/02/27	1	38.25	0	0.00	38.40	1	14,337	0.01%
2019/02/26	11	38.30	1	38.30	38.20	10	14,246	0.07%
2019/02/25	3	38.65	0	0.00	38.45	3	14,362	0.02%
2019/02/22	3	38.70	0	0.00	38.70	3	14,472	0.02%
2019/02/21	4	38.54	3	38.92	39.30	1	14,492	0.01%
2019/02/19	0	0.00	1	37.50	37.55	-1	13,849	-0.01%
2019/02/18	2	36.95	0	0.00	36.90	2	13,696	0.01%
2019/02/15	14	37.13	0	0.00	37.45	14	13,766	0.10%
2019/02/13	0	0.00	3	37.67	37.65	-3	13,710	-0.02%
2019/02/12	0	0.00	1	37.80	37.70	-1	13,617	-0.01%
2019/02/11	2	37.78	203.2	37.65	37.65	-201.2	13,612	-1.48%	大賣/鉅額交易
2019/01/30	0	0.00	6	37.33	37.35	-6	13,468	-0.04%
2019/01/25	1	36.40	5	36.65	36.60	-4	13,691	-0.03%
2019/01/23	1	36.30	0	0.00	36.45	1	13,992	0.01%
2019/01/21	0	0.00	51	36.15	36.25	-51	14,309	-0.36%
2019/01/16	50	35.65	0	0.00	35.60	50	15,381	0.33%
2019/01/15	0	0.00	1	36.00	35.70	-1	15,547	-0.01%
2019/01/14	0	0.00	80	35.53	35.60	-80	15,440	-0.52%
2019/01/11	2	36.53	0	0.00	36.40	2	15,449	0.01%
2019/01/10	1	36.60	0	0.00	36.55	1	15,388	0.01%
2019/01/09	0	0.00	14	36.23	36.35	-14	15,371	-0.09%
2019/01/08	4	35.75	0	0.00	35.55	4	15,314	0.03%
2019/01/07	0	0.00	62	36.07	36.00	-62	15,385	-0.40%
2019/01/04	2	35.25	1	35.60	35.45	1	15,411	0.01%
2019/01/03	50	35.50	0	0.00	35.15	50	15,897	0.31%
2019/01/02	2	35.70	0	0.00	35.50	2	15,978	0.01%
2018/12/27	1	35.70	0	0.00	35.40	1	16,117	0.01%
2018/12/25	2	35.85	0	0.00	35.85	2	16,296	0.01%
2018/12/20	10	35.50	5	36.00	35.40	5	16,974	0.03%
2018/12/19	5	35.65	3	36.00	36.00	2	16,914	0.01%
2018/12/17	0	0.00	31	36.06	36.00	-31	17,319	-0.18%
2018/12/14	0	0.00	30	35.45	35.75	-30	17,273	-0.17%
2018/12/13	0	0.00	2	35.40	35.50	-2	17,362	-0.01%
2018/12/12	1	34.85	1	35.00	34.95	0	17,290	0.00%
2018/12/11	1	34.95	9	34.90	34.80	-8	17,234	-0.05%
2018/12/06	2	34.73	0	0.00	34.65	2	17,576	0.01%
2018/12/05	2	34.80	0	0.00	34.85	2	17,823	0.01%
2018/12/04	16	35.29	31	35.40	35.05	-15	18,345	-0.08%
2018/12/03	11	35.11	1	35.80	35.85	10	18,146	0.06%
2018/11/29	0	0.00	2	34.38	34.05	-2	17,779	-0.01%
2018/11/28	1	33.90	26.5	33.78	34.05	-25.5	17,765	-0.14%
2018/11/27	14	33.37	0	0.00	33.50	14	17,583	0.08%
2018/11/26	1	34.90	0	0.00	35.35	1	16,748	0.01%
2018/11/23	9	34.72	0	0.00	34.70	9	17,213	0.05%
2018/11/22	3	34.80	8	34.94	34.85	-5	17,290	-0.03%
2018/11/21	14	35.66	0.5	36.00	35.70	13.5	17,165	0.08%
2018/11/20	2	36.63	13	36.77	36.65	-11	17,025	-0.06%
2018/11/14	217	36.90	4	36.34	36.35	213	17,409	1.22%	大買/鉅額交易
2018/11/13	0	0.00	22.1	36.00	36.40	-22.1	17,458	-0.13%
2018/11/08	1	35.85	0	0.00	35.50	1	18,029	0.01%
2018/11/07	1	35.60	0	0.00	35.50	1	18,509	0.01%
2018/11/06	1	34.95	0	0.00	35.10	1	19,646	0.01%
2018/11/05	3	35.47	0	0.00	35.35	3	19,895	0.02%
2018/11/02	0	0.00	5	36.21	36.45	-5	20,127	-0.02%
2018/11/01	0	0.00	2	35.65	35.65	-2	20,426	-0.01%
2018/10/31	1	34.50	0	0.00	34.70	1	20,564	0.00%
2018/10/29	0	0.00	2	33.70	33.90	-2	20,980	-0.01%
2018/10/26	8	33.25	5	33.50	33.50	3	21,504	0.01%
2018/10/25	9	33.52	0	0.00	34.00	9	22,325	0.04%
2018/10/24	11.1	33.88	0	0.00	34.15	11.1	23,157	0.05%
2018/10/23	70.2	36.47	0	0.00	36.00	70.2	22,836	0.31%
2018/10/22	3	37.45	0	0.00	37.55	3	23,078	0.01%
2018/10/19	28	37.29	0	0.00	37.25	28	24,086	0.12%
2018/10/18	1	37.95	0	0.00	38.00	1	24,280	0.00%
2018/10/16	35	38.07	5	38.15	38.20	30	25,323	0.12%
2018/10/12	1	37.70	43	37.74	39.00	-42	25,600	-0.16%
2018/10/11	6	37.18	59	38.04	37.60	-53	25,654	-0.21%
2018/10/09	3	40.10	1	40.25	40.05	2	25,282	0.01%
2018/10/08	50	39.60	1	39.75	39.75	49	25,339	0.19%
2018/10/05	20	39.70	21	39.99	39.70	-1	25,579	0.00%
2018/10/04	6	39.61	0	0.00	39.80	6	25,683	0.02%
2018/10/03	0	0.00	1	40.00	40.20	-1	25,833	0.00%
2018/10/02	49	40.96	50	40.35	40.30	-1	26,052	0.00%
2018/10/01	4	41.38	1	41.80	41.05	3	26,235	0.01%
2018/09/28	32	41.01	21	41.44	41.10	11	26,430	0.04%
2018/09/25	1	40.20	2	40.53	40.20	-1	26,920	0.00%
2018/09/21	1	40.75	11	40.95	40.40	-10	27,049	-0.04%
2018/09/19	0	0.00	11.6	40.32	40.15	-11.6	26,972	-0.04%
2018/09/18	2	39.35	50	39.75	39.70	-48	27,031	-0.18%
2018/09/17	50	38.83	0	0.00	39.30	50	27,184	0.18%
2018/09/14	50	39.66	3	39.58	39.65	47	27,256	0.17%
2018/09/13	2	39.13	102	39.22	39.10	-100	27,301	-0.37%	大賣/
2018/09/11	1	38.00	0.4	38.60	38.00	0.6	27,244	0.00%
2018/09/10	213	38.55	72.5	39.80	37.95	140.5	27,027	0.52%	大買/鉅額交易
2018/09/07	1	41.40	0	0.00	41.30	1	26,616	0.00%
2018/09/06	1	41.75	1	41.90	41.80	0	26,592	0.00%
2018/09/04	1	41.90	1	41.80	42.10	0	26,593	0.00%
2018/09/03	1	41.40	0	0.00	41.35	1	26,409	0.00%
2018/08/31	0	0.00	2	42.03	42.35	-2	26,343	-0.01%
2018/08/30	1	41.95	2	43.05	42.00	-1	26,050	0.00%
2018/08/29	2	43.25	0	0.00	43.40	2	25,625	0.01%
2018/08/27	0	0.00	16	43.18	43.30	-16	25,815	-0.06%
2018/08/24	100	42.65	0	0.00	42.80	100	25,756	0.39%
2018/08/23	4	42.93	12	43.28	43.10	-8	25,948	-0.03%
2018/08/22	0	0.00	3	42.75	42.95	-3	26,075	-0.01%
2018/08/21	0	0.00	11	42.90	42.90	-11	26,120	-0.04%
2018/08/20	1	42.20	0	0.00	42.00	1	26,216	0.00%
2018/08/17	0	0.00	30	42.65	42.05	-30	26,177	-0.11%
2018/08/16	50	41.50	50	41.95	42.00	0	26,134	0.00%
2018/08/15	20	42.60	0	0.00	42.35	20	26,225	0.08%
2018/08/14	1	43.10	1	43.60	43.30	0	25,975	0.00%
2018/08/13	4	43.26	50	43.15	42.15	-46	25,677	-0.18%
2018/08/10	0	0.00	10	41.15	41.50	-10	24,798	-0.04%
2018/08/09	0	0.00	8	40.66	40.50	-8	24,741	-0.03%
2018/08/08	5	40.60	0	0.00	40.60	5	25,207	0.02%
2018/08/07	1	40.20	0	0.00	40.15	1	25,092	0.00%
2018/08/06	5	40.57	1	40.60	40.35	4	25,024	0.02%
2018/08/03	4	40.74	3.1	40.83	40.45	0.9	24,795	0.00%
2018/08/02	7	40.82	2	41.00	40.60	5	24,490	0.02%
2018/08/01	4	40.48	77	40.77	41.05	-73	23,866	-0.31%
2018/07/31	54	39.31	0	0.00	39.35	54	22,946	0.24%
2018/07/30	1	40.80	106	40.98	40.70	-105	22,017	-0.48%	大賣/鉅額交易
2018/07/27	107	40.65	227	41.38	40.30	-120	21,668	-0.55%	大買/大賣/鉅額交易
2018/07/26	164	40.75	33	41.70	40.50	131	21,333	0.61%	大買/鉅額交易
2018/07/25	107	45.10	2	45.03	45.10	105	20,460	0.51%	大買/鉅額交易
2018/07/24	154	44.05	153	45.33	45.50	1	20,173	0.00%	大買/大賣/
2018/07/23	2	42.65	1	42.45	42.65	1	19,368	0.01%
2018/07/20	1	42.30	0	0.00	42.30	1	19,251	0.01%
2018/06/27	6	42.50	0	0.00	43.00	6	15,500	0.04%
2018/06/26	5	44.00	0	0.00	43.70	5	15,155	0.03%
2018/06/11	10	45.05	0	0.00	44.60	10	13,386	0.07%
2018/06/06	0	0.00	15	44.70	44.80	-15	13,226	-0.11%
2018/06/05	1	45.00	0.1	45.05	45.20	1	13,105	0.01%
2018/06/04	0	0.00	38	44.75	45.65	-38	12,867	-0.30%
2018/06/01	0	0.00	0.3	43.70	43.75	-0.3	12,533	0.00%
2018/05/31	0.1	43.60	0	0.00	43.60	0.1	12,403	0.00%
2018/05/23	20	44.04	2	43.80	44.10	18	10,986	0.16%
2018/05/22	0	0.00	0	45.45	45.60	0	10,678	0.00%
2018/05/18	1	45.95	0	0.00	45.55	1	10,386	0.01%
2018/05/17	0	0.00	3	45.60	45.65	-3	10,246	-0.03%
2018/05/16	1	46.90	0	0.00	45.90	1	9,922	0.01%
2018/05/15	0	0.00	5	43.25	43.50	-5	9,122	-0.05%
2018/05/14	20	43.12	26	42.95	43.15	-6	9,082	-0.07%
2018/05/11	3	41.25	2	41.20	41.25	1	8,797	0.01%
2018/05/10	5	41.09	0	0.00	41.10	5	8,681	0.06%
2018/05/07	0	0.00	3	40.83	40.40	-3	8,247	-0.04%
2018/05/04	0	0.00	3	39.90	39.55	-3	7,995	-0.04%
2018/05/03	6	40.01	14	39.60	39.40	-8	8,040	-0.10%
2018/05/02	5	40.95	1	40.95	40.85	4	7,860	0.05%
2018/04/30	5	40.60	0	0.00	40.85	5	7,745	0.06%
2018/04/27	24	40.35	4	40.15	40.30	20	7,743	0.26%
2018/04/26	23	40.73	0	0.00	40.50	23	7,705	0.30%
2018/04/25	0	0.00	3	40.28	40.20	-3	7,573	-0.04%
2018/04/24	0	0.00	2	40.90	40.85	-2	7,530	-0.03%
2018/04/23	2.1	38.89	0	0.00	38.90	2.1	7,116	0.03%
2018/04/20	0	0.00	70	39.20	38.75	-70	7,184	-0.97%
2018/04/19	0	0.00	32	38.98	39.00	-32	7,137	-0.45%
2018/04/03	10.1	36.35	0	0.00	36.95	10.1	9,075	0.11%
2018/03/23	0.1	37.00	0	0.00	37.00	0.1	10,302	0.00%
2018/03/21	0	37.35	0	0.00	37.35	0	10,321	0.00%
2018/03/20	15	37.12	0	0.00	37.35	15	10,409	0.14%
2018/03/19	15.1	37.45	0	0.00	37.55	15.1	10,391	0.15%
2018/03/14	2	37.50	0	0.00	37.50	2	10,242	0.02%
2018/02/26	0	0.00	1	36.80	36.55	-1	11,206	-0.01%
2018/02/12	0	35.95	0	0.00	35.95	0	11,186	0.00%
2018/02/09	1	35.30	0	0.00	35.60	1	11,191	0.01%
2018/02/06	19	35.50	0	0.00	35.50	19	11,176	0.17%
2018/01/29	0	0.00	1	38.20	37.95	-1	10,715	-0.01%
2018/01/26	1	38.00	0	0.00	38.20	1	10,632	0.01%
2018/01/18	0	0.00	1.3	38.26	37.85	-1.3	10,032	-0.01%
2018/01/17	0	0.00	19	38.50	38.50	-19	9,868	-0.19%
2018/01/16	0.2	37.95	5	37.80	38.10	-4.8	9,731	-0.05%
2018/01/11	0	0.00	2	37.90	37.50	-2	9,356	-0.02%
2018/01/09	4	38.28	0	0.00	38.30	4	8,715	0.05%
2018/01/08	0	0.00	6	37.93	38.20	-6	8,456	-0.07%
2018/01/04	0	0.00	2.9	37.21	37.20	-2.9	7,623	-0.04%
2018/01/03	4	37.15	4	37.10	37.35	0	7,533	0.00%