台泥 (1101)-富邦-竹北券商分點個股進出

台股 » 個股 » 台泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台泥

(1101)

可現股當沖

股價
33.70
漲跌
▲0.40
漲幅
+1.20%
成交量
30,136張
產業
上市水泥類股
2640人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台泥 (1101)籌碼相關－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	8.6	33.68	8.7	33.58	33.70	-0.1	17,684	0.00%
2024/05/10	10	32.86	27.5	32.81	33.30	-17.5	17,314	-0.10%
2024/05/09	9	32.66	17	32.95	32.65	-8	17,094	-0.05%
2024/05/08	5	33.12	1.9	33.09	33.10	3.1	17,111	0.02%
2024/05/07	31.8	33.05	15.2	33.03	33.20	16.6	17,141	0.10%
2024/05/06	19.2	33.01	88.1	32.93	33.00	-68.9	16,992	-0.41%
2024/05/03	6	32.51	6	32.47	32.40	0	16,551	0.00%
2024/05/02	1	32.40	43	32.25	32.30	-42	16,359	-0.26%
2024/04/30	34	32.06	62	32.30	32.05	-28	16,171	-0.17%
2024/04/29	5	32.06	31	32.29	32.35	-26	16,038	-0.16%
2024/04/26	1	31.90	8	31.90	31.80	-7	15,880	-0.04%
2024/04/25	14.3	31.95	85	32.03	32.00	-70.7	15,849	-0.45%
2024/04/24	7	32.21	10	32.40	32.15	-3	15,799	-0.02%
2024/04/23	4	32.55	29	32.49	32.35	-25	16,021	-0.16%
2024/04/22	7	32.46	5.3	32.45	32.60	1.7	15,974	0.01%
2024/04/19	24	32.11	6	32.13	32.00	18	15,756	0.11%
2024/04/18	10.1	32.74	33.6	32.75	32.70	-23.5	15,379	-0.15%
2024/04/17	5	32.56	14.3	32.61	32.65	-9.3	15,172	-0.06%
2024/04/16	123.4	32.79	18.2	32.73	32.45	105.2	15,008	0.70%	大買/鉅額交易
2024/04/15	22	32.91	1.4	33.04	32.35	20.6	14,402	0.14%
2024/04/12	37.2	32.04	2	32.05	32.20	35.2	14,063	0.25%
2024/04/11	0.1	32.50	22	32.48	32.40	-21.9	13,848	-0.16%
2024/04/10	20	32.80	12.3	32.88	32.70	7.7	13,783	0.06%
2024/04/09	22	32.31	6	32.32	32.45	16	13,609	0.12%
2024/04/08	14	32.42	2.9	32.43	32.30	11.2	13,545	0.08%
2024/04/03	84.2	32.35	10	32.35	32.00	74.2	13,436	0.55%
2024/04/02	4	31.95	0	0.00	31.95	4	13,046	0.03%
2024/04/01	31.1	32.18	31	32.15	32.15	0.1	13,124	0.00%
2024/03/29	0	0.00	12.2	31.87	32.15	-12.2	13,089	-0.09%
2024/03/28	7	31.84	15	31.80	31.70	-8	12,963	-0.06%
2024/03/27	26	31.77	0	0.00	31.70	26	12,844	0.20%
2024/03/26	16	31.42	3	31.50	31.55	13	12,765	0.10%
2024/03/25	18	31.18	20.1	31.06	31.10	-2.1	12,723	-0.02%
2024/03/22	50	31.12	3	31.32	31.15	47	12,702	0.37%
2024/03/21	63	31.62	5.2	31.57	31.50	57.8	12,514	0.46%
2024/03/20	31.1	30.97	11.4	30.90	30.90	19.7	12,516	0.16%
2024/03/19	32.3	31.46	22	31.45	31.40	10.3	12,198	0.08%
2024/03/18	28	31.66	18	31.76	31.70	10	11,945	0.08%
2024/03/15	17.2	31.98	21.2	31.93	31.95	-4.1	11,833	-0.03%
2024/03/14	10.2	31.95	2	31.88	32.00	8.2	11,512	0.07%
2024/03/13	28.8	31.80	18	31.74	31.70	10.8	11,518	0.09%
2024/03/12	1.2	31.91	40.6	31.90	32.00	-39.4	11,388	-0.35%
2024/03/11	30.4	31.69	3.2	31.77	31.80	27.2	11,415	0.24%
2024/03/08	12	31.91	6	32.00	31.85	6	11,531	0.05%
2024/03/07	14.2	31.92	39	31.98	32.00	-24.8	11,664	-0.21%
2024/03/06	25.8	31.96	11	32.01	32.00	14.8	12,022	0.12%
2024/03/05	16.1	32.07	3.2	32.20	32.00	12.9	13,502	0.10%
2024/03/04	41.2	32.10	35.7	32.17	32.05	5.6	13,771	0.04%
2024/03/01	7.2	32.00	26.1	32.01	32.05	-18.9	14,657	-0.13%
2024/02/29	30.8	32.21	6.2	32.17	32.10	24.6	14,759	0.17%
2024/02/27	10.2	31.88	2.2	32.01	31.85	8	14,610	0.05%
2024/02/26	2.2	32.11	37.5	32.29	32.15	-35.3	14,608	-0.24%
2024/02/23	10.3	32.42	31.2	32.46	32.40	-20.9	14,694	-0.14%
2024/02/22	15.1	32.44	11.6	32.54	32.55	3.5	15,103	0.02%
2024/02/21	2	32.45	4.9	32.48	32.50	-2.9	15,202	-0.02%
2024/02/20	13.1	32.60	29.6	32.53	32.65	-16.4	15,222	-0.11%
2024/02/19	16	32.59	20.9	32.38	32.80	-4.9	15,433	-0.03%
2024/02/16	18.4	31.83	29.7	31.82	31.90	-11.2	15,704	-0.07%
2024/02/15	33.7	31.91	59.1	31.90	32.00	-25.4	15,670	-0.16%
2024/02/05	7.2	32.02	11	32.05	32.15	-3.8	15,497	-0.02%
2024/02/02	17.3	32.29	2.6	32.30	32.25	14.7	15,452	0.09%
2024/02/01	2.3	32.27	2.1	32.19	32.45	0.2	15,591	0.00%
2024/01/31	25.7	31.91	3	32.03	31.90	22.7	15,628	0.15%
2024/01/30	36.5	32.10	0	0.00	32.00	36.5	15,538	0.23%
2024/01/29	10.5	32.40	13	32.35	32.35	-2.5	15,511	-0.02%
2024/01/26	6.3	32.63	7	32.62	32.60	-0.7	15,632	0.00%
2024/01/25	1.1	32.70	13.1	32.65	32.70	-12	15,730	-0.08%
2024/01/24	10.1	32.68	25.9	32.68	32.60	-15.8	15,865	-0.10%
2024/01/23	1.7	32.48	3	32.50	32.70	-1.3	16,153	-0.01%
2024/01/22	12.1	32.39	17	32.37	32.30	-4.9	16,296	-0.03%
2024/01/19	10.2	32.01	2	32.20	32.40	8.2	16,355	0.05%
2024/01/18	22.4	32.08	0	0.00	32.05	22.4	16,380	0.14%
2024/01/17	35.4	32.26	6	32.34	32.20	29.4	16,459	0.18%
2024/01/16	23	33.02	3.1	32.97	32.90	19.9	16,356	0.12%
2024/01/15	13.4	33.71	27.5	33.67	33.65	-14.1	16,277	-0.09%
2024/01/12	2.1	33.66	28	33.61	33.75	-25.9	16,716	-0.15%
2024/01/11	6.1	33.71	11	33.71	33.70	-4.9	17,605	-0.03%
2024/01/10	7.3	33.83	15	33.73	33.70	-7.7	18,877	-0.04%
2024/01/09	1	34.25	9	34.15	34.05	-8	19,006	-0.04%
2024/01/08	13	34.50	3.9	34.36	34.25	9.1	19,126	0.05%
2024/01/05	2	34.25	4	34.28	34.35	-2	19,349	-0.01%
2024/01/04	12	34.16	0	0.00	34.20	12	19,609	0.06%
2024/01/03	9.5	34.25	4	34.40	34.20	5.5	19,771	0.03%
2024/01/02	0.1	34.75	0	0.00	34.70	0.1	19,818	0.00%
2023/12/29	14	34.79	26.1	34.82	34.85	-12.1	19,953	-0.06%
2023/12/28	20	34.76	7.7	34.77	34.90	12.3	20,185	0.06%
2023/12/27	1	34.80	24.1	34.81	34.90	-23.1	20,197	-0.11%
2023/12/26	3.9	34.62	11.8	34.57	34.65	-7.9	20,237	-0.04%
2023/12/25	7	34.49	1.1	34.59	34.50	5.9	20,449	0.03%
2023/12/22	6	34.23	1	34.30	34.30	5	20,578	0.02%
2023/12/21	6	34.19	1	34.20	34.25	5	20,790	0.02%
2023/12/20	3	34.42	16.1	34.32	34.50	-13.1	21,158	-0.06%
2023/12/19	8	34.25	0	0.00	34.35	8	21,394	0.04%
2023/12/18	6	34.45	16	34.55	34.55	-10	21,730	-0.05%
2023/12/15	18	34.37	6	34.50	34.30	12	21,955	0.05%
2023/12/14	1	34.55	35	34.38	34.40	-34	21,772	-0.16%
2023/12/13	5	34.18	5.1	34.10	34.05	-0.1	21,743	0.00%
2023/12/12	4.2	34.16	10	34.15	34.15	-5.8	21,824	-0.03%
2023/12/11	2	34.35	3.1	34.51	34.40	-1.1	21,878	0.00%
2023/12/08	2	34.63	8	34.73	34.60	-6	22,119	-0.03%
2023/12/07	39	34.50	16	34.54	34.50	23	22,107	0.10%
2023/12/06	17	34.70	10.2	34.80	34.60	6.8	22,145	0.03%
2023/12/05	26.3	34.43	15	34.80	34.90	11.2	22,206	0.05%
2023/12/04	33.1	34.18	0	0.00	34.05	33.1	22,066	0.15%
2023/12/01	38.4	34.52	0.1	34.50	34.40	38.2	22,225	0.17%
2023/11/30	11	35.02	24.3	35.10	34.95	-13.3	21,892	-0.06%
2023/11/29	69.2	34.50	3	34.45	34.25	66.2	20,364	0.33%
2023/11/28	38.9	34.74	20.1	34.89	34.50	18.8	20,138	0.09%
2023/11/27	3.2	34.18	16.6	34.23	33.95	-13.4	19,597	-0.07%
2023/11/24	9	33.98	2.1	34.10	33.75	6.9	19,408	0.04%
2023/11/22	3.6	34.00	17.2	33.95	33.85	-13.5	19,049	-0.07%
2023/11/21	16	34.03	25	34.00	34.20	-9	18,952	-0.05%
2023/11/20	5	33.46	15.8	33.54	33.60	-10.8	18,544	-0.06%
2023/11/17	2.6	33.27	6	33.28	33.20	-3.4	18,469	-0.02%
2023/11/16	16.1	33.14	5	33.10	33.05	11.1	18,400	0.06%
2023/11/15	1	32.95	14	32.97	33.15	-13	18,225	-0.07%
2023/11/14	4.6	32.54	12.7	32.66	32.50	-8.1	18,089	-0.04%
2023/11/13	8.1	32.69	1.2	32.73	32.80	6.9	18,187	0.04%
2023/11/10	2.3	32.92	10	32.89	32.85	-7.7	18,374	-0.04%
2023/11/09	2	32.98	7	32.93	32.90	-5	18,388	-0.03%
2023/11/08	17	32.90	40.3	32.92	32.90	-23.3	18,405	-0.13%
2023/11/07	0	0.00	10	32.55	32.55	-10	18,432	-0.05%
2023/11/06	1.3	32.84	2	32.85	32.80	-0.7	18,394	0.00%
2023/11/03	1.1	32.84	14.1	32.73	32.90	-13	18,290	-0.07%
2023/11/02	24	32.43	5	32.46	32.35	19	18,196	0.10%
2023/11/01	6.1	32.11	2.9	32.17	32.10	3.2	18,166	0.02%
2023/10/31	0	0.00	11	32.27	32.25	-11	18,158	-0.06%
2023/10/30	16.2	31.99	9	31.95	32.00	7.2	18,028	0.04%
2023/10/27	17	31.79	6	31.90	31.85	11	17,917	0.06%
2023/10/26	3.9	31.51	2.6	31.52	31.45	1.3	17,975	0.01%
2023/10/25	4.1	31.59	1	31.60	31.55	3.1	17,848	0.02%
2023/10/24	6.2	31.52	0	0.00	31.50	6.2	17,706	0.03%
2023/10/23	20.3	31.71	0.1	31.80	31.65	20.2	17,530	0.12%
2023/10/20	163.3	31.65	0	0.00	31.75	163.3	17,702	0.92%	大買/鉅額交易
2023/10/19	50.6	31.87	0	0.00	31.90	50.6	17,409	0.29%
2023/10/18	40.7	32.53	6	32.54	32.45	34.7	16,813	0.21%
2023/10/17	10.4	33.43	6.1	33.60	33.45	4.3	15,659	0.03%
2023/10/16	10	33.65	1.1	33.66	33.60	8.9	15,645	0.06%
2023/10/13	34	33.94	11	33.88	33.80	23	15,722	0.15%
2023/10/12	8.1	33.61	20	33.51	33.70	-11.9	15,681	-0.08%
2023/10/11	13.3	33.03	16.6	33.08	33.10	-3.2	15,548	-0.02%
2023/10/06	104.2	32.75	1.2	32.86	32.80	103	15,540	0.66%	大買/鉅額交易
2023/10/05	13.4	32.78	0	0.00	32.75	13.4	15,507	0.09%
2023/10/04	19.3	32.92	9.9	32.92	32.90	9.4	15,539	0.06%
2023/10/03	10	33.16	3	33.23	33.20	7	15,625	0.04%
2023/10/02	12.3	33.09	31.7	33.18	33.10	-19.4	15,776	-0.12%
2023/09/28	19.1	33.15	1.3	33.25	33.25	17.8	16,020	0.11%
2023/09/27	7.5	32.98	4	33.00	33.05	3.5	15,999	0.02%
2023/09/26	18.6	33.05	14	33.06	33.00	4.6	15,938	0.03%
2023/09/25	60.7	33.17	10	33.05	33.10	50.7	15,777	0.32%
2023/09/22	55	33.46	0	0.00	33.50	55	15,474	0.36%
2023/09/21	36.3	33.93	16	34.00	33.80	20.3	15,253	0.13%
2023/09/20	37.6	34.46	4	34.55	34.35	33.6	15,082	0.22%
2023/09/19	13.5	34.93	1.1	34.91	34.80	12.4	14,902	0.08%
2023/09/18	6.2	35.01	32	35.05	35.10	-25.8	14,938	-0.17%
2023/09/15	8	35.21	12.7	35.17	35.10	-4.7	15,030	-0.03%
2023/09/14	22	35.38	3.4	35.35	35.50	18.6	14,962	0.12%
2023/09/13	8	35.16	4.1	35.10	35.30	3.9	14,972	0.03%
2023/09/12	12.3	34.55	0.3	34.52	34.60	12	15,254	0.08%
2023/09/11	7.9	34.13	2.3	34.15	34.20	5.6	15,266	0.04%
2023/09/08	41.2	34.15	1	34.10	34.10	40.2	15,301	0.26%
2023/09/07	11.7	34.32	2	34.30	34.35	9.7	15,280	0.06%
2023/09/06	64.8	34.62	68	34.81	34.40	-3.2	15,287	-0.02%
2023/09/05	20.2	35.06	8.2	35.01	35.00	12	14,939	0.08%
2023/09/04	13	35.05	5	35.20	35.20	8	14,925	0.05%
2023/09/01	1.5	35.36	4	35.30	35.25	-2.5	14,877	-0.02%
2023/08/31	20.5	35.04	0	0.00	34.95	20.5	14,843	0.14%
2023/08/30	11.3	35.35	0	0.00	35.30	11.3	14,684	0.08%
2023/08/29	8.5	35.29	10	35.30	35.40	-1.5	15,130	-0.01%
2023/08/28	12	35.23	0	0.00	35.20	12	15,344	0.08%
2023/08/25	16.5	35.19	1.2	35.18	35.10	15.3	16,124	0.09%
2023/08/24	4	35.38	20	35.29	35.30	-16	16,441	-0.10%
2023/08/23	17.4	35.40	0	0.00	35.30	17.4	16,726	0.10%
2023/08/22	9.1	35.37	0.1	35.50	35.40	9	16,947	0.05%
2023/08/21	15.1	35.08	0	0.00	35.40	15.1	17,344	0.09%
2023/08/18	30.8	35.34	16	35.29	35.15	14.8	17,523	0.08%
2023/08/17	32.3	35.67	19	35.54	35.65	13.3	17,458	0.08%
2023/08/16	84.8	36.39	100	36.09	36.05	-15.2	17,488	-0.09%
2023/08/15	13	36.63	3	36.55	36.70	10	17,473	0.06%
2023/08/14	37.2	36.91	6.1	37.03	36.85	31.1	17,582	0.18%
2023/08/11	6	37.37	8.5	37.51	37.40	-2.4	17,637	-0.01%
2023/08/10	42	36.87	6.1	36.95	36.85	36	17,644	0.20%
2023/08/09	15	37.10	1	37.15	37.15	14	17,972	0.08%
2023/08/08	32.2	37.24	2	37.15	37.10	30.2	18,250	0.17%
2023/08/07	4	37.61	15	37.56	37.65	-11	18,384	-0.06%
2023/08/04	3.1	37.29	10	37.41	37.35	-7	18,438	-0.04%
2023/08/02	32.1	37.29	8	37.17	37.20	24.1	18,846	0.13%
2023/08/01	28.2	37.39	18	37.58	37.55	10.2	19,015	0.05%
2023/07/31	7.1	37.37	2.3	37.46	37.30	4.7	19,125	0.02%
2023/07/28	10.1	37.24	1.8	37.34	37.35	8.2	19,175	0.04%
2023/07/27	15	37.42	8	37.48	37.35	7	19,620	0.04%
2023/07/26	1.5	37.30	16	37.31	37.25	-14.5	20,584	-0.07%
2023/07/25	19	37.37	22.5	37.32	37.40	-3.5	20,798	-0.02%
2023/07/24	52	36.58	6	36.71	36.50	46	20,874	0.22%
2023/07/21	18.3	36.27	6	36.40	36.10	12.3	21,180	0.06%
2023/07/20	4.2	36.61	0	0.00	36.55	4.2	21,667	0.02%
2023/07/19	24.2	36.66	0	0.00	36.60	24.2	22,718	0.11%
2023/07/18	34	36.57	4	36.73	37.10	30	23,504	0.13%
2023/07/17	10.4	36.79	1	36.70	36.75	9.4	23,411	0.04%
2023/07/14	37.2	36.98	1	37.10	37.00	36.2	23,348	0.16%
2023/07/13	16.4	36.90	4	36.80	36.80	12.4	23,366	0.05%
2023/07/12	6.1	36.56	3.2	36.56	36.60	2.9	23,564	0.01%
2023/07/11	27.5	36.63	11	36.59	36.55	16.5	23,517	0.07%
2023/07/10	28.9	36.95	0	0.00	36.85	28.9	23,394	0.12%
2023/07/07	4.9	37.03	3.7	37.34	37.30	1.2	23,264	0.01%
2023/07/06	29.5	37.31	0	0.00	37.25	29.5	23,393	0.13%
2023/07/05	5.4	37.92	3	37.95	37.80	2.4	23,091	0.01%
2023/07/04	14.3	38.14	18	38.17	38.05	-3.7	22,913	-0.02%
2023/07/03	14.1	38.20	4.5	38.21	38.25	9.6	22,864	0.04%
2023/06/30	32	38.19	9	38.10	38.05	23	22,907	0.10%
2023/06/29	1.2	38.13	0.1	38.25	38.05	1.1	22,932	0.00%
2023/06/28	12.4	38.08	0	0.00	38.05	12.4	22,980	0.05%
2023/06/27	4	38.50	45	38.58	38.45	-41	23,114	-0.18%
2023/06/26	1	38.85	4.5	38.80	38.80	-3.5	23,371	-0.01%
2023/06/21	0.4	38.50	27	38.52	38.70	-26.7	23,378	-0.11%
2023/06/20	0	0.00	4	38.55	38.55	-4	23,375	-0.02%
2023/06/19	1	38.75	4	38.70	38.70	-3	23,493	-0.01%
2023/06/16	1	38.80	7.2	38.86	38.70	-6.2	23,472	-0.03%
2023/06/15	0	0.00	1	38.30	38.35	-1	23,007	0.00%
2023/06/14	10.3	38.24	16.2	38.31	38.35	-6	23,330	-0.03%
2023/06/13	13.2	38.26	13	38.25	38.25	0.2	23,466	0.00%
2023/06/12	3.2	38.31	8	38.35	38.25	-4.8	23,491	-0.02%
2023/06/09	3.6	38.41	2	38.50	38.45	1.6	23,511	0.01%
2023/06/08	1.5	38.49	5.2	38.68	38.50	-3.7	23,676	-0.02%
2023/06/07	1.2	38.65	11	38.81	38.80	-9.8	23,851	-0.04%
2023/06/06	6.4	38.91	6.4	38.80	38.80	0	24,048	0.00%
2023/06/05	11.1	38.94	26.5	38.89	38.85	-15.4	24,210	-0.06%
2023/06/02	39	38.47	25.4	38.46	38.55	13.6	24,023	0.06%
2023/06/01	7	37.82	2	37.80	37.75	5	23,598	0.02%
2023/05/31	2	38.20	0	0.00	37.90	2	23,504	0.01%
2023/05/30	0	0.00	6	38.00	38.30	-6	22,887	-0.03%
2023/05/29	12	37.87	7.1	37.94	38.15	4.9	23,178	0.02%
2023/05/26	7.1	37.76	5	37.80	38.00	2.1	23,692	0.01%
2023/05/25	13	37.58	1	37.60	38.05	12	24,133	0.05%
2023/05/24	6.4	37.63	0.1	37.80	37.85	6.3	23,953	0.03%
2023/05/23	5.1	38.00	1	37.95	37.90	4.1	23,751	0.02%
2023/05/22	5.4	38.04	6	38.28	38.25	-0.6	23,649	0.00%
2023/05/19	0.1	37.80	1	37.85	37.85	-0.9	23,556	0.00%
2023/05/18	9.4	37.91	0	0.00	37.85	9.4	23,437	0.04%
2023/05/17	3.8	37.88	2.5	37.99	37.90	1.3	23,453	0.01%
2023/05/16	11	37.61	21.2	37.46	37.75	-10.2	23,506	-0.04%
2023/05/15	39.9	37.37	15	37.32	37.35	24.9	23,506	0.11%
2023/05/12	3.7	38.20	66	38.31	37.80	-62.3	23,276	-0.27%
2023/05/11	3.7	38.20	66	38.31	38.20	-62.3	23,037	-0.27%
2023/05/10	12.2	38.68	74	38.71	38.85	-61.8	22,849	-0.27%
2023/05/09	54.3	38.88	29.1	39.15	38.65	25.2	22,795	0.11%
2023/05/08	6.1	39.63	30.1	39.50	39.60	-24	22,479	-0.11%
2023/05/05	9.2	39.43	13.4	39.61	39.30	-4.3	22,322	-0.02%
2023/05/04	15	39.47	2.3	39.46	39.45	12.7	22,305	0.06%
2023/05/03	36.5	39.69	15.3	39.78	39.50	21.2	22,236	0.10%
2023/05/02	18.9	39.83	35.2	39.60	39.90	-16.3	22,048	-0.07%
2023/04/28	6.3	38.74	13.1	38.70	38.70	-6.8	21,538	-0.03%
2023/04/27	1	39.35	1.3	38.75	38.65	-0.3	21,481	0.00%
2023/04/26	12.3	39.01	13.4	38.94	39.10	-1.1	21,572	-0.01%
2023/04/25	19.6	38.73	13	38.73	38.50	6.6	21,693	0.03%
2023/04/24	64.9	39.44	30.3	39.25	39.55	34.6	21,265	0.16%
2023/04/21	17.5	38.36	23	38.53	38.30	-5.5	20,241	-0.03%
2023/04/20	2	37.30	0	0.00	37.20	2	19,358	0.01%
2023/04/19	4.2	37.32	12	37.34	37.10	-7.8	19,409	-0.04%
2023/04/18	13.1	37.65	3	37.42	37.45	10.1	19,425	0.05%
2023/04/17	20	37.94	5.3	38.14	37.95	14.7	19,656	0.07%
2023/04/14	3.5	37.44	6	37.46	37.55	-2.5	19,373	-0.01%
2023/04/13	1	37.45	3.3	37.49	37.55	-2.3	19,387	-0.01%
2023/04/12	1.2	37.57	0	0.00	37.45	1.2	19,333	0.01%
2023/04/11	25	37.35	9.4	37.29	37.45	15.6	19,262	0.08%
2023/04/10	2.1	36.41	6.4	36.47	36.60	-4.3	19,042	-0.02%
2023/04/07	0	0.00	0.8	36.55	36.40	-0.8	19,060	0.00%
2023/04/06	2	36.28	1.9	36.60	36.45	0.1	19,160	0.00%
2023/03/31	0.1	36.50	17	36.51	36.40	-16.9	19,407	-0.09%
2023/03/30	6.5	36.16	0	0.00	36.20	6.5	20,415	0.03%
2023/03/29	13.2	36.16	3.8	36.21	36.35	9.4	21,328	0.04%
2023/03/28	2.6	36.30	90	36.26	36.20	-87.4	22,230	-0.39%
2023/03/27	17.1	36.76	77.1	36.84	36.65	-60	23,097	-0.26%
2023/03/24	3.4	37.47	3	37.50	37.60	0.4	23,872	0.00%
2023/03/23	1	37.25	0	0.00	37.35	1	23,875	0.00%
2023/03/22	1	37.30	13	37.24	37.20	-12	23,957	-0.05%
2023/03/21	14	37.06	0	0.00	37.05	14	24,027	0.06%
2023/03/20	0.2	36.95	1	36.75	36.90	-0.9	24,042	0.00%
2023/03/17	8.6	36.54	0	0.00	36.40	8.6	24,199	0.04%
2023/03/16	13.2	36.64	1	36.45	36.35	12.2	23,908	0.05%
2023/03/15	3	37.02	0.3	37.25	37.10	2.7	23,942	0.01%
2023/03/14	2.2	36.43	5	36.70	36.75	-2.8	24,037	-0.01%
2023/03/13	23	36.35	1	36.35	36.75	22	24,266	0.09%
2023/03/10	47.5	36.73	34	36.71	36.70	13.5	24,281	0.06%
2023/03/09	23	37.27	9	37.25	37.20	14	24,506	0.06%
2023/03/08	36.5	37.74	4	37.65	37.75	32.5	24,873	0.13%
2023/03/07	3.2	37.96	0	0.00	37.95	3.2	24,885	0.01%
2023/03/06	3	38.00	3	38.02	37.95	0	25,216	0.00%
2023/03/03	7.3	37.77	6.3	37.72	37.75	1	25,487	0.00%
2023/03/02	12.1	37.58	10	37.89	37.90	2.1	25,669	0.01%
2023/03/01	19.4	37.91	6.1	38.04	37.80	13.3	25,706	0.05%
2023/02/24	11.2	39.32	19.5	39.28	39.15	-8.3	25,338	-0.03%
2023/02/23	6.8	39.50	16.5	39.41	39.50	-9.7	24,816	-0.04%
2023/02/22	15.2	38.09	10	38.19	38.05	5.2	25,159	0.02%
2023/02/21	2	38.35	10.3	38.34	38.35	-8.3	26,058	-0.03%
2023/02/20	3	38.03	5	38.10	38.25	-2	26,714	-0.01%
2023/02/17	28.3	37.70	9.2	37.82	38.00	19.1	27,226	0.07%
2023/02/16	3.6	37.59	1	37.65	37.50	2.6	27,958	0.01%
2023/02/15	25	37.53	10.1	37.60	37.55	14.9	28,051	0.05%
2023/02/14	5	37.43	6.2	37.57	37.25	-1.2	27,991	0.00%
2023/02/13	7.2	36.80	6	36.95	37.00	1.2	27,957	0.00%
2023/02/10	11	36.90	5	36.85	36.85	6	28,096	0.02%
2023/02/09	3.1	36.67	1.1	36.66	36.60	2	28,114	0.01%
2023/02/08	2.7	36.70	2	36.75	36.75	0.7	28,188	0.00%
2023/02/07	3	36.45	15	36.61	36.65	-12	28,269	-0.04%
2023/02/06	2	36.25	0	0.00	36.15	2	28,252	0.01%
2023/02/03	3.8	36.46	1.2	36.38	36.45	2.6	28,142	0.01%
2023/02/02	3	36.60	21.1	36.82	36.80	-18.1	28,165	-0.06%
2023/02/01	1	36.75	0	0.00	36.75	1	28,193	0.00%
2023/01/31	13.1	36.52	21	36.63	36.25	-7.9	28,263	-0.03%
2023/01/30	11	36.74	27.3	36.76	36.95	-16.3	28,195	-0.06%
2023/01/17	9.1	36.06	2	36.10	36.00	7.1	28,181	0.03%
2023/01/16	4	36.39	13	36.50	36.50	-9	28,175	-0.03%
2023/01/13	2.6	36.03	10.2	35.83	36.15	-7.6	27,855	-0.03%
2023/01/12	4	35.36	18.1	35.34	35.40	-14.1	27,913	-0.05%
2023/01/11	2	34.65	2	34.75	34.70	0	28,119	0.00%
2023/01/10	2	34.50	33	34.45	34.60	-31	28,426	-0.11%
2023/01/09	0.1	34.45	22	34.52	34.60	-21.9	28,943	-0.08%
2023/01/06	9.3	34.27	29	34.28	34.25	-19.7	29,213	-0.07%
2023/01/05	15	34.44	12.1	34.42	34.45	2.9	29,670	0.01%
2023/01/04	2	33.65	4	33.61	33.50	-2	29,498	-0.01%
2023/01/03	7.3	33.43	0	0.00	33.50	7.3	29,714	0.02%
2022/12/30	9	33.74	0.3	33.90	33.65	8.7	29,735	0.03%
2022/12/29	23	33.87	9	33.92	33.70	14	29,889	0.05%
2022/12/28	15	34.17	10	34.20	34.30	5	30,140	0.02%
2022/12/27	9	34.34	12	34.52	34.30	-3	30,373	-0.01%
2022/12/26	1	34.20	0.3	34.35	34.40	0.7	30,533	0.00%
2022/12/23	64.1	34.32	6.9	34.37	34.05	57.2	31,062	0.18%
2022/12/22	25	34.48	8	34.36	34.45	17	31,982	0.05%
2022/12/21	7.5	33.83	8	33.82	34.05	-0.5	31,325	0.00%
2022/12/20	15.1	33.63	10	33.72	33.70	5.1	30,705	0.02%
2022/12/19	8.3	33.89	6.4	34.07	33.85	1.9	30,251	0.01%
2022/12/16	10.1	33.15	19.4	33.96	34.60	-9.3	29,428	-0.03%
2022/12/15	7	33.49	14	33.48	33.55	-7	28,860	-0.02%
2022/12/14	7.1	33.58	28.2	33.69	33.50	-21.1	29,170	-0.07%
2022/12/13	12.2	33.88	4	33.86	33.70	8.2	29,231	0.03%
2022/12/12	27	33.72	1	33.75	33.85	26	29,198	0.09%
2022/12/09	17.6	33.70	4	33.75	33.70	13.6	29,684	0.05%
2022/12/08	7	33.16	0	0.00	33.20	7	29,675	0.02%
2022/12/07	7	33.27	2	33.35	33.35	5	29,677	0.02%
2022/12/06	5.6	33.41	3	33.50	33.30	2.6	29,698	0.01%
2022/12/05	4.1	33.44	10.3	33.70	33.70	-6.2	29,562	-0.02%
2022/12/02	41	33.69	0	0.00	33.65	41	29,249	0.14%
2022/12/01	9	34.03	47.6	34.01	34.05	-38.6	29,193	-0.13%
2022/11/30	31.3	33.49	2	33.78	33.90	29.3	29,003	0.10%
2022/11/29	3	32.95	0	0.00	33.55	3	28,619	0.01%
2022/11/28	29.1	33.04	5	33.09	33.00	24.1	28,640	0.08%
2022/11/25	14.2	33.33	4	33.35	33.55	10.2	28,428	0.04%
2022/11/24	18	32.88	0.2	33.20	33.20	17.8	28,273	0.06%
2022/11/23	9.4	32.72	0.1	32.85	32.70	9.3	28,055	0.03%
2022/11/22	7.3	32.63	2	32.60	32.65	5.3	27,954	0.02%
2022/11/21	20.3	32.91	0	0.00	32.85	20.3	27,730	0.07%
2022/11/18	21.1	33.53	0	0.00	33.30	21.1	27,498	0.08%
2022/11/17	34.6	34.09	20	34.06	34.25	14.6	26,542	0.06%
2022/11/16	30.6	33.16	0.5	33.60	32.90	30.1	25,556	0.12%
2022/11/15	31.3	33.33	13	33.73	33.85	18.3	24,950	0.07%
2022/11/14	23.1	33.40	11.3	33.82	34.15	11.9	24,375	0.05%
2022/11/11	2	32.08	5	32.00	32.15	-3	23,576	-0.01%
2022/11/10	3	31.80	1	32.05	31.70	2	23,483	0.01%
2022/11/09	14.9	31.77	3	31.93	31.90	11.9	23,444	0.05%
2022/11/08	13	31.70	7	31.64	31.65	6	23,282	0.03%
2022/11/07	2.1	30.93	0	0.00	31.00	2.1	23,106	0.01%
2022/11/04	5.7	30.34	0	0.00	30.45	5.7	23,191	0.02%
2022/11/03	5.3	30.30	1	30.40	30.30	4.3	23,144	0.02%
2022/11/02	7.9	30.75	0	0.00	30.75	7.9	23,105	0.03%
2022/11/01	4.2	30.63	1	30.70	30.65	3.2	23,119	0.01%
2022/10/31	12.1	30.50	1	30.80	30.25	11.1	23,108	0.05%
2022/10/28	3.3	30.58	1	30.60	30.50	2.3	23,119	0.01%
2022/10/27	2.4	30.86	9	30.92	30.85	-6.6	23,111	-0.03%
2022/10/26	4	30.28	97	30.40	30.30	-93	23,119	-0.40%
2022/10/25	33.4	29.98	2.9	30.14	29.90	30.5	23,077	0.13%
2022/10/24	11.1	30.94	6	31.50	30.60	5.1	22,682	0.02%
2022/10/21	5.2	31.08	2	31.03	31.00	3.2	22,562	0.01%
2022/10/20	38.6	30.88	12	30.78	30.90	26.6	22,518	0.12%
2022/10/19	4.1	31.72	2	31.80	31.60	2.1	22,012	0.01%
2022/10/18	20.7	31.57	0	0.00	31.45	20.7	21,608	0.10%
2022/10/17	17.9	31.70	1	31.68	31.70	16.9	21,593	0.08%
2022/10/14	18.8	32.57	0.3	32.75	32.40	18.5	21,633	0.09%
2022/10/13	15.2	32.80	0	0.00	32.65	15.2	21,544	0.07%
2022/10/12	5.6	33.79	0	0.00	33.75	5.6	21,287	0.03%
2022/10/11	1.1	33.76	45	33.84	33.80	-43.9	21,345	-0.21%
2022/10/07	21	34.25	0.1	34.35	34.25	20.9	21,291	0.10%
2022/10/06	4	34.40	1	34.35	34.30	3	21,266	0.01%
2022/10/05	24.4	34.17	1	34.35	34.15	23.4	21,277	0.11%
2022/10/04	6.7	33.84	7.1	33.77	33.85	-0.4	21,025	0.00%
2022/10/03	7.1	33.72	9.8	33.80	33.65	-2.7	20,773	-0.01%
2022/09/30	38.8	33.77	6	33.74	33.80	32.8	20,658	0.16%
2022/09/29	15.5	34.15	1	34.15	34.15	14.5	20,144	0.07%
2022/09/28	22.7	35.12	31.2	35.25	34.90	-8.6	19,056	-0.05%
2022/09/27	9.3	35.77	35	35.61	35.80	-25.7	18,789	-0.14%
2022/09/26	29.1	36.10	3	35.95	35.85	26.1	18,599	0.14%
2022/09/23	22.7	37.04	31.5	37.15	37.00	-8.8	18,381	-0.05%
2022/09/22	45.9	37.44	16	37.54	37.55	29.9	18,250	0.16%
2022/09/21	10.8	38.21	2	38.10	38.10	8.8	17,880	0.05%
2022/09/20	8.4	38.64	0	0.00	38.55	8.4	17,513	0.05%
2022/09/19	5.6	38.89	0	0.00	38.80	5.6	17,397	0.03%
2022/09/16	19.4	38.90	0.2	39.00	38.60	19.2	17,332	0.11%
2022/09/15	2.7	39.48	0	0.00	39.55	2.7	16,939	0.02%
2022/09/14	9.6	39.73	2	39.70	39.65	7.6	16,875	0.04%
2022/09/13	13	39.96	1	39.95	39.90	12	16,925	0.07%
2022/09/12	2.3	39.76	3.2	39.88	39.80	-0.9	16,977	-0.01%
2022/09/08	4.4	39.70	2	39.70	39.85	2.4	17,321	0.01%
2022/09/07	9.1	39.66	0	0.00	39.70	9.1	17,462	0.05%
2022/09/06	8	39.71	17.6	39.82	39.85	-9.6	17,501	-0.05%
2022/09/05	1	39.00	15	38.97	39.10	-14	17,483	-0.08%
2022/09/02	25.1	38.63	82	38.45	38.50	-56.9	17,570	-0.32%
2022/09/01	11.2	38.89	0	0.00	38.90	11.2	17,325	0.06%
2022/08/31	8.7	39.20	6	39.28	39.30	2.7	17,158	0.02%
2022/08/30	3.4	39.23	1	39.25	39.25	2.4	17,048	0.01%
2022/08/29	7.2	39.35	2	39.10	39.35	5.2	17,169	0.03%
2022/08/26	9.2	39.53	5.6	39.62	39.65	3.6	17,183	0.02%
2022/08/25	5.8	39.33	13.7	39.33	39.55	-7.9	17,263	-0.05%
2022/08/24	11.1	39.21	0	0.00	39.25	11.1	17,398	0.06%
2022/08/23	17.5	39.16	4	39.20	39.35	13.5	17,816	0.08%
2022/08/22	20.1	39.19	5.7	39.20	39.65	14.4	17,936	0.08%
2022/08/19	4.1	39.42	4	39.46	39.45	0.1	18,065	0.00%
2022/08/18	22.1	39.60	0	0.00	39.80	22.1	18,153	0.12%
2022/08/17	40.2	39.50	3	39.43	40.00	37.2	18,215	0.20%
2022/08/16	18.1	39.35	9	39.35	39.35	9.1	18,244	0.05%
2022/08/15	4	39.16	0	0.00	39.30	4	18,314	0.02%
2022/08/12	2	39.20	39	39.29	39.30	-37	18,719	-0.20%
2022/08/11	1	38.50	27	39.12	39.35	-26	18,846	-0.14%
2022/08/10	1	38.45	0	0.00	38.75	1	18,945	0.01%
2022/08/09	11.3	38.37	0	0.00	38.75	11.3	19,108	0.06%
2022/08/08	5.2	38.41	0.5	38.50	38.70	4.7	19,258	0.02%
2022/08/05	3	38.85	0	0.00	38.85	3	19,436	0.02%
2022/08/04	2.2	38.78	1	39.00	38.75	1.2	19,943	0.01%
2022/08/03	4.3	38.87	2.3	39.11	39.10	2	20,186	0.01%
2022/08/02	6	39.08	4	39.15	39.15	2	20,245	0.01%
2022/08/01	35.1	39.28	9	39.08	39.50	26.1	20,243	0.13%
2022/07/29	1.1	38.51	3	38.43	38.75	-1.9	20,205	-0.01%
2022/07/28	6.2	38.15	0	0.00	38.20	6.2	20,134	0.03%
2022/07/27	5	37.80	0	0.00	37.85	5	20,075	0.02%
2022/07/26	3	37.85	0	0.00	37.80	3	20,246	0.01%
2022/07/25	5.5	37.91	0	0.00	37.85	5.5	20,320	0.03%
2022/07/22	37.2	37.73	0	0.00	37.70	37.2	20,389	0.18%
2022/07/21	73.6	37.97	19	38.08	38.05	54.6	20,196	0.27%
2022/07/20	24.1	41.83	5	41.60	41.60	19.1	19,656	0.10%
2022/07/19	15	41.13	36	41.25	41.65	-21	19,510	-0.11%
2022/07/18	20.1	40.44	5	40.19	40.70	15.1	19,267	0.08%
2022/07/15	34.4	40.96	3	40.80	40.50	31.4	19,169	0.16%
2022/07/14	24.3	41.74	3	41.65	41.70	21.3	19,107	0.11%
2022/07/13	0	0.00	3	41.73	41.80	-3	19,230	-0.02%
2022/07/12	6	40.94	0.5	40.85	41.00	5.5	19,337	0.03%
2022/07/11	0.1	41.20	0.2	40.95	41.10	-0.1	19,484	0.00%
2022/07/08	7.2	40.70	3	40.85	40.80	4.2	19,573	0.02%
2022/07/07	12	40.76	5	40.80	40.90	7	19,674	0.04%
2022/07/06	52.1	40.32	3	40.13	40.00	49.1	20,055	0.24%
2022/07/05	1.2	40.52	19	40.39	40.75	-17.8	19,967	-0.09%
2022/07/04	27.7	40.11	0	0.00	40.00	27.7	19,809	0.14%
2022/07/01	13.1	40.38	35	40.60	40.35	-21.9	19,681	-0.11%
2022/06/30	6	39.56	13.3	39.51	39.50	-7.3	19,421	-0.04%
2022/06/29	2.1	39.53	0	0.00	39.55	2.1	19,227	0.01%
2022/06/28	24	39.73	0	0.00	39.60	24	19,218	0.12%
2022/06/27	1	39.85	3	40.10	39.80	-2	19,203	-0.01%
2022/06/24	3	39.45	1	39.45	39.50	2	19,070	0.01%
2022/06/23	14.2	39.04	1	39.15	39.00	13.2	18,963	0.07%
2022/06/22	12	39.63	5	39.70	39.50	7	18,809	0.04%
2022/06/21	1.2	39.57	4	39.44	39.45	-2.8	18,775	-0.01%
2022/06/20	20.6	39.14	1	38.85	38.85	19.6	18,695	0.10%
2022/06/17	10.6	39.65	11	39.75	39.60	-0.4	18,440	0.00%
2022/06/16	17	40.34	1	40.85	40.00	16	18,279	0.09%
2022/06/15	7.1	40.06	0.1	40.20	40.05	7	18,452	0.04%
2022/06/14	23.6	40.26	0	0.00	40.10	23.6	18,363	0.13%
2022/06/13	24.6	40.79	1	41.05	40.80	23.6	18,122	0.13%
2022/06/10	3	41.42	0	0.00	41.40	3	17,840	0.02%
2022/06/09	4.3	41.60	5	41.70	41.55	-0.7	17,831	0.00%
2022/06/08	24	41.69	1.3	41.71	41.75	22.7	17,785	0.13%
2022/06/07	9.2	41.43	0	0.00	41.35	9.2	17,736	0.05%
2022/06/06	7	41.58	0	0.00	41.55	7	17,502	0.04%
2022/06/02	10.1	41.75	9.1	41.70	41.70	0.9	17,511	0.01%
2022/06/01	16.1	42.24	0	0.00	42.10	16.1	17,534	0.09%
2022/05/31	4	42.63	0	43.00	42.60	4	17,391	0.02%
2022/05/30	2.5	42.90	4.5	42.96	42.80	-2	16,918	-0.01%
2022/05/27	4.1	42.04	4	42.00	42.20	0.1	16,696	0.00%
2022/05/26	7.2	41.98	1	42.00	41.70	6.2	16,596	0.04%
2022/05/25	13.1	41.68	2	41.73	41.65	11.1	16,538	0.07%
2022/05/24	6	41.17	3	41.20	41.20	3	16,462	0.02%
2022/05/23	2.3	41.25	0	0.00	41.20	2.3	16,294	0.01%
2022/05/20	2	41.45	0	0.00	41.15	2	16,186	0.01%
2022/05/19	4.1	41.13	0	0.00	41.10	4.1	15,717	0.03%
2022/05/18	7.4	41.40	0	0.00	41.60	7.4	15,532	0.05%
2022/05/17	6	41.53	0	0.00	41.50	6	15,250	0.04%
2022/05/16	17.3	41.39	15.2	41.47	41.25	2.1	15,019	0.01%
2022/05/13	8.2	41.46	1	41.30	41.60	7.2	14,715	0.05%
2022/05/12	25.6	41.12	9	40.98	40.80	16.6	14,482	0.11%
2022/05/11	12.2	42.59	0	0.00	42.65	12.2	13,898	0.09%
2022/05/10	7.7	43.85	1	43.85	43.85	6.7	13,469	0.05%
2022/05/09	4.8	44.36	6	44.30	44.25	-1.2	13,279	-0.01%
2022/05/06	2.7	45.22	1	45.15	45.10	1.7	13,113	0.01%
2022/05/05	6	45.62	0	0.00	45.60	6	13,152	0.05%
2022/05/04	5	45.30	1	45.45	45.50	4	13,127	0.03%
2022/05/03	3.1	45.34	4	45.25	45.35	-1	13,228	-0.01%
2022/04/29	4.1	46.08	0	0.00	45.90	4.1	12,942	0.03%
2022/04/28	5	45.79	5.1	45.78	46.10	-0.1	12,785	0.00%
2022/04/27	4.1	45.88	3	45.87	45.80	1.1	12,580	0.01%
2022/04/26	5.1	46.17	0	0.00	46.20	5.1	12,312	0.04%
2022/04/25	7.9	46.12	0	0.00	46.10	7.9	12,241	0.06%
2022/04/22	3	46.55	0	0.00	46.55	3	12,099	0.02%
2022/04/21	7.3	46.74	0.5	46.80	46.80	6.8	12,074	0.06%
2022/04/20	10	46.52	0	0.00	46.60	10	12,063	0.08%
2022/04/19	10.2	46.41	0	0.00	46.35	10.2	11,970	0.09%
2022/04/18	13.2	46.60	6	46.60	46.50	7.2	11,843	0.06%
2022/04/15	7.3	47.10	0.7	47.15	47.10	6.6	11,628	0.06%
2022/04/14	13.2	47.75	0	0.00	47.70	13.2	11,442	0.11%
2022/04/13	18.1	47.98	2	48.15	48.00	16.1	11,348	0.14%
2022/04/12	15	48.20	19	48.27	48.00	-4	11,175	-0.04%
2022/04/11	2	49.20	5	49.32	49.45	-3	10,764	-0.03%
2022/04/08	3	49.52	1	49.70	49.80	2	10,837	0.02%
2022/04/07	3	49.73	1	49.90	49.55	2	10,806	0.02%
2022/04/06	3	49.85	8	49.82	50.20	-5	10,709	-0.05%
2022/04/01	5.1	49.85	2	49.85	49.75	3.1	10,657	0.03%
2022/03/31	9	50.03	11.7	50.08	49.90	-2.7	10,588	-0.03%
2022/03/30	4	49.83	1	49.90	49.85	3	10,436	0.03%
2022/03/29	2	49.70	0	0.00	49.80	2	10,432	0.02%
2022/03/28	0	49.20	21.1	49.20	49.70	-21.1	10,389	-0.20%
2022/03/25	2	49.68	3	49.60	49.70	-1	10,342	-0.01%
2022/03/24	1	49.80	74	49.88	49.95	-73	10,385	-0.70%
2022/03/23	15	49.63	9	49.56	49.65	6	10,460	0.06%
2022/03/22	2	49.43	2	49.30	49.70	0	10,377	0.00%
2022/03/21	13	49.55	59.2	49.68	49.75	-46.2	10,380	-0.45%
2022/03/18	24	48.64	61	48.77	48.95	-37	10,135	-0.37%
2022/03/17	5	48.01	11.1	48.00	48.00	-6.1	9,745	-0.06%
2022/03/16	3	47.83	5	47.69	47.85	-2	9,630	-0.02%
2022/03/15	9	47.66	63	47.79	47.95	-54	9,597	-0.56%
2022/03/14	0	0.00	1	47.50	47.55	-1	9,592	-0.01%
2022/03/11	11.3	47.45	2.1	47.45	47.45	9.2	9,676	0.10%
2022/03/10	14	47.48	2	47.48	47.60	12	9,818	0.12%
2022/03/09	2	47.20	2.1	47.35	47.25	-0.1	9,901	0.00%
2022/03/08	4.5	47.04	1	47.05	46.95	3.5	10,051	0.03%
2022/03/07	11	47.04	2	47.10	47.10	9	10,059	0.09%
2022/03/04	3	47.70	4.2	47.81	47.65	-1.2	10,340	-0.01%
2022/03/03	7.3	47.88	5.1	47.96	48.05	2.2	10,465	0.02%
2022/03/02	0	47.85	32	47.70	48.00	-32	10,752	-0.30%
2022/03/01	4	47.80	7.4	47.75	47.80	-3.4	10,862	-0.03%
2022/02/25	4	47.01	0	0.00	47.35	4	10,955	0.04%
2022/02/24	12	47.23	1	47.30	47.30	11	10,884	0.10%
2022/02/23	3	47.68	4	47.75	47.65	-1	10,872	-0.01%
2022/02/22	7	47.36	1	47.50	47.70	6	10,974	0.05%
2022/02/21	7	47.46	17	47.49	47.60	-10	10,977	-0.09%
2022/02/18	3	47.45	1	47.50	47.45	2	11,056	0.02%
2022/02/17	28	47.32	3	47.33	47.45	25	11,143	0.22%
2022/02/16	14	47.06	2	47.10	47.00	12	11,199	0.11%
2022/02/15	3.1	47.00	2	47.00	47.00	1.1	11,255	0.01%
2022/02/10	1	47.10	1.2	47.35	47.55	-0.2	11,361	0.00%
2022/02/09	4	47.04	2	47.30	47.30	2	11,433	0.02%
2022/02/08	2.2	47.11	3.1	47.14	46.95	-0.9	11,535	-0.01%
2022/02/07	18.5	46.48	8	46.48	47.10	10.5	11,491	0.09%
2022/01/26	6	46.83	4	46.85	46.85	2	11,314	0.02%
2022/01/25	6.1	46.75	0.3	46.85	46.80	5.8	11,349	0.05%
2022/01/24	5	47.10	1	47.25	47.15	4	11,222	0.04%
2022/01/21	1	47.20	26	47.26	47.40	-25	11,339	-0.22%
2022/01/20	2	47.53	13.8	47.60	47.50	-11.8	11,291	-0.10%
2022/01/19	3	47.55	2	47.65	47.60	1	11,341	0.01%
2022/01/18	1	47.55	0	0.00	47.75	1	11,490	0.01%
2022/01/17	14	47.46	0	0.00	47.60	14	11,598	0.12%
2022/01/14	6	47.61	9.3	47.55	47.60	-3.3	11,605	-0.03%
2022/01/13	0	47.70	3	47.77	47.95	-3	11,826	-0.03%
2022/01/12	3	47.28	2	47.25	47.50	1	12,070	0.01%
2022/01/11	2	47.20	0	0.00	47.50	2	12,310	0.02%
2022/01/10	7.3	47.07	1	47.05	47.30	6.3	12,274	0.05%
2022/01/07	1.1	47.40	4	47.49	47.45	-2.9	12,237	-0.02%
2022/01/06	1.2	47.20	2	47.35	47.60	-0.8	12,219	-0.01%
2022/01/05	13.3	47.15	0	0.00	47.15	13.3	12,240	0.11%
2022/01/04	23	47.13	2.1	47.26	47.30	20.9	12,299	0.17%
2022/01/03	5.1	47.52	18	47.83	47.45	-13	12,196	-0.11%
2021/12/30	0.3	48.17	22	48.05	48.00	-21.7	12,155	-0.18%
2021/12/29	4	48.11	1	48.10	48.15	3	12,270	0.02%
2021/12/28	0	0.00	1	48.05	48.15	-1	12,350	-0.01%
2021/12/27	0	0.00	4.5	47.99	48.10	-4.5	12,448	-0.04%
2021/12/24	1.2	47.86	0	0.00	47.90	1.2	12,692	0.01%
2021/12/23	1	47.60	7	47.66	47.70	-6	12,853	-0.05%
2021/12/22	1	47.25	3	47.35	47.40	-2	12,914	-0.02%
2021/12/21	1	47.25	6	47.25	47.25	-5	13,062	-0.04%
2021/12/20	1	47.45	0	0.00	47.40	1	13,199	0.01%
2021/12/17	4	47.40	6	47.50	47.45	-2	13,236	-0.02%
2021/12/16	3	46.92	0	0.00	46.90	3	13,161	0.02%
2021/12/15	2.1	47.00	2	47.18	46.95	0.1	13,398	0.00%
2021/12/14	3.1	47.00	4	47.04	47.00	-1	13,527	-0.01%
2021/12/13	1	47.15	1	47.10	47.10	0	13,762	0.00%
2021/12/10	1	47.55	0	0.00	47.30	1	14,011	0.01%
2021/12/09	0.6	47.53	0	0.00	47.40	0.6	14,718	0.00%
2021/12/08	5	47.65	4	47.66	47.70	1	15,007	0.01%
2021/12/07	4	47.15	2	47.15	47.55	2	15,100	0.01%
2021/12/06	0	0.00	1	46.95	47.30	-1	15,059	-0.01%
2021/12/03	7	46.54	10	46.68	46.40	-3	15,012	-0.02%
2021/12/02	16.1	46.42	0	0.00	46.30	16.1	14,910	0.11%
2021/12/01	13.4	46.18	2	46.60	46.60	11.4	14,885	0.08%
2021/11/30	14	46.38	2.6	47.05	46.00	11.4	14,816	0.08%
2021/11/29	13.2	46.28	5	46.48	46.50	8.2	14,386	0.06%
2021/11/26	47.4	46.60	10	46.50	46.50	37.4	14,324	0.26%
2021/11/25	24.2	47.20	2	47.23	47.15	22.2	14,217	0.16%
2021/11/24	23.8	47.53	1.4	47.49	47.45	22.5	14,124	0.16%
2021/11/23	5.3	47.81	0	0.00	47.80	5.3	13,953	0.04%
2021/11/22	7.2	47.99	0	0.00	47.90	7.2	13,999	0.05%
2021/11/19	20.6	48.10	32	48.20	48.30	-11.4	13,936	-0.08%
2021/11/18	9.5	48.31	5.1	48.30	48.30	4.4	13,882	0.03%
2021/11/17	9.7	48.43	0	0.00	48.55	9.7	13,875	0.07%
2021/11/16	11	48.49	1	48.75	48.65	10	13,977	0.07%
2021/11/15	2.2	48.39	10.1	48.42	48.60	-7.9	14,174	-0.06%
2021/11/12	3	48.52	10.2	48.52	48.70	-7.2	14,358	-0.05%
2021/11/11	2.1	48.70	2	48.80	48.80	0.1	14,578	0.00%
2021/11/10	5	48.51	0	0.00	48.70	5	14,843	0.03%
2021/11/09	29	48.57	6.2	48.53	48.80	22.8	15,088	0.15%
2021/11/08	4	48.53	14	48.76	48.95	-10	16,197	-0.06%
2021/11/05	14.1	47.92	1.2	48.06	48.15	13	16,989	0.08%
2021/11/04	3	48.17	0	0.00	48.10	3	17,324	0.02%
2021/11/03	1.2	48.13	0	0.00	48.15	1.2	17,764	0.01%
2021/11/02	8	48.29	6	48.30	48.15	2	18,197	0.01%
2021/11/01	11	48.15	0	0.00	48.25	11	18,674	0.06%
2021/10/29	5	48.30	8	48.21	48.25	-3	18,923	-0.02%
2021/10/28	2	48.58	0	0.00	48.50	2	19,472	0.01%
2021/10/27	76	48.44	0	0.00	48.35	76	19,594	0.39%
2021/10/26	13	48.61	3	48.70	48.45	10	19,646	0.05%
2021/10/25	31	48.26	0	0.00	48.25	31	19,726	0.16%
2021/10/22	0	0.00	19	48.93	48.80	-19	20,089	-0.09%
2021/10/21	14	48.44	11	48.70	48.75	3	20,240	0.01%
2021/10/20	62.3	48.44	9	48.49	48.35	53.3	20,272	0.26%
2021/10/19	37.1	49.14	8	49.13	49.10	29.1	20,369	0.14%
2021/10/18	9	49.93	0	0.00	49.80	9	20,223	0.04%
2021/10/15	25	49.90	4	50.00	50.10	21	20,486	0.10%
2021/10/14	3	49.97	0	0.00	49.90	3	20,492	0.01%
2021/10/13	3	50.57	3	50.50	50.50	0	20,515	0.00%
2021/10/12	1	50.00	1	50.20	50.20	0	20,491	0.00%
2021/10/08	0	0.00	2	50.40	50.40	-2	20,467	-0.01%
2021/10/07	0	0.00	0.1	50.50	50.40	-0.1	20,717	0.00%
2021/10/06	2.1	49.88	0	0.00	49.90	2.1	20,940	0.01%
2021/10/05	4.1	49.92	2	50.05	50.30	2.1	21,193	0.01%
2021/10/04	0.1	50.10	54	50.11	50.00	-54	21,654	-0.25%
2021/10/01	22.3	50.17	1	50.10	50.20	21.3	22,316	0.10%
2021/09/30	0	0.00	13	51.13	51.00	-13	22,380	-0.06%
2021/09/29	0	50.70	13	50.58	50.60	-13	22,519	-0.06%
2021/09/28	7	50.67	10	50.81	51.00	-3	22,713	-0.01%
2021/09/27	0	0.00	0.1	51.20	51.10	-0.1	22,761	0.00%
2021/09/24	1.5	51.23	30	51.43	51.30	-28.5	22,881	-0.12%
2021/09/23	1	51.10	101.1	51.21	51.20	-100.1	22,886	-0.44%	大賣/
2021/09/22	3	50.10	177.5	49.91	50.70	-174.5	22,838	-0.76%	大賣/鉅額交易
2021/09/17	8	51.06	6	51.40	50.70	2	22,742	0.01%
2021/09/16	2.1	51.68	6.2	51.62	51.70	-4.1	22,693	-0.02%
2021/09/15	6	51.23	9	51.26	51.20	-3	22,526	-0.01%
2021/09/14	7.1	51.30	68	51.10	51.40	-60.9	22,421	-0.27%
2021/09/13	5	49.95	13.1	49.84	50.10	-8	21,802	-0.04%
2021/09/10	5	48.68	23	48.71	49.00	-18	21,700	-0.08%
2021/09/09	3	47.93	0.2	48.10	48.20	2.8	21,833	0.01%
2021/09/08	0	0.00	104	48.26	48.55	-104	21,908	-0.47%	大賣/鉅額交易
2021/09/07	31.1	48.75	0	0.00	48.75	31.1	21,992	0.14%
2021/09/06	8	48.73	13	48.87	48.80	-5	22,010	-0.02%
2021/09/03	42.4	48.28	32	48.40	48.50	10.4	21,935	0.05%
2021/09/02	33.5	48.04	1	47.85	47.90	32.5	21,889	0.15%
2021/09/01	4	48.09	0	0.00	48.40	4	21,952	0.02%
2021/08/31	3.5	47.28	6	47.70	48.45	-2.5	21,850	-0.01%
2021/08/30	3.2	47.37	3	47.33	47.60	0.2	21,749	0.00%
2021/08/27	1	46.95	11.6	47.43	47.45	-10.6	21,802	-0.05%
2021/08/26	24.2	46.76	2	47.03	46.95	22.2	22,042	0.10%
2021/08/25	3	47.05	5	47.20	47.20	-2	22,198	-0.01%
2021/08/24	11	46.64	1	46.60	46.75	10	22,216	0.05%
2021/08/23	0	0.00	1	46.80	46.80	-1	22,436	0.00%
2021/08/20	17.5	46.14	10	46.50	46.15	7.5	22,539	0.03%
2021/08/19	18	46.58	1	46.20	46.20	17	22,907	0.07%
2021/08/18	21.1	46.73	16	46.71	47.25	5.1	22,789	0.02%
2021/08/17	11.7	47.47	4	47.46	47.30	7.7	22,621	0.03%
2021/08/16	7.2	48.01	1	48.05	47.95	6.2	22,465	0.03%
2021/08/13	14	48.24	19.4	48.12	48.40	-5.4	22,509	-0.02%
2021/08/12	61	46.95	2	46.98	47.60	59	22,621	0.26%
2021/08/11	85.3	51.14	14.6	51.04	51.10	70.7	21,868	0.32%
2021/08/10	38.2	51.87	11	51.87	51.90	27.2	21,421	0.13%
2021/08/09	24.1	52.10	29.2	51.87	52.40	-5.2	21,726	-0.02%
2021/08/06	30	52.56	44	52.71	52.90	-14	21,805	-0.06%
2021/08/05	10.2	52.82	3	52.70	52.70	7.2	22,168	0.03%
2021/08/04	3	53.73	25	53.89	53.80	-22	23,135	-0.10%
2021/08/03	7.1	53.84	52	53.69	53.90	-44.9	23,671	-0.19%
2021/08/02	30.5	52.60	0	0.00	52.80	30.5	23,444	0.13%
2021/07/30	5	52.60	20	52.80	52.60	-15	23,936	-0.06%
2021/07/29	21	52.45	1	52.80	52.90	20	24,450	0.08%
2021/07/28	43.2	52.33	4	52.63	52.40	39.2	24,837	0.16%
2021/07/27	13	52.86	3	52.87	53.00	10	25,536	0.04%
2021/07/26	10.1	53.37	6.1	53.31	53.20	4	26,205	0.02%
2021/07/23	113	52.68	41	52.95	53.00	72	26,532	0.27%	大買/
2021/07/22	8	52.03	2.5	52.10	52.10	5.5	26,663	0.02%
2021/07/21	7.2	51.85	42	52.05	51.80	-34.8	27,077	-0.13%
2021/07/20	7	51.67	9	51.60	51.70	-2	27,984	-0.01%
2021/07/19	21	51.65	14.9	51.83	52.00	6.1	29,485	0.02%
2021/07/16	9.1	51.45	11	51.49	51.50	-1.9	32,699	-0.01%
2021/07/15	24	51.54	16	51.51	51.60	8	34,817	0.02%
2021/07/14	4.2	51.39	3	51.40	51.50	1.2	36,177	0.00%
2021/07/13	14.3	52.20	0	0.00	51.90	14.3	36,859	0.04%
2021/07/12	16.1	51.98	13	52.15	52.20	3.1	37,265	0.01%
2021/07/09	23	52.03	16	52.69	52.00	7	37,473	0.02%
2021/07/08	13.2	52.51	77	52.39	52.80	-63.8	37,291	-0.17%
2021/07/07	5.7	51.19	12	51.28	51.30	-6.3	36,928	-0.02%
2021/07/06	2.1	51.00	112	51.11	51.20	-110	36,823	-0.30%	大賣/鉅額交易
2021/07/05	125.8	50.60	2	50.80	50.60	123.8	36,751	0.34%	大買/鉅額交易
2021/07/02	34.7	50.65	2.1	50.70	50.50	32.6	36,605	0.09%
2021/07/01	66.2	50.71	31	50.70	50.60	35.2	36,533	0.10%
2021/06/30	5.1	51.04	0	0.00	51.00	5.1	36,744	0.01%
2021/06/29	19.1	51.01	1	51.00	51.20	18.1	36,788	0.05%
2021/06/28	11.1	50.91	112	51.01	51.10	-100.9	36,966	-0.27%	大賣/
2021/06/25	28.1	50.95	3	51.07	51.00	25.1	36,992	0.07%
2021/06/24	13.3	50.94	2	51.10	51.10	11.3	37,241	0.03%
2021/06/23	29	50.84	1	50.80	51.00	28	37,676	0.07%
2021/06/22	51.2	51.00	19	51.03	50.90	32.2	37,792	0.09%
2021/06/21	54	50.73	9.2	50.70	50.70	44.8	37,889	0.12%
2021/06/18	10	51.11	0	0.00	51.00	10	38,189	0.03%
2021/06/17	8	51.48	3	51.53	51.50	5	39,486	0.01%
2021/06/16	11	51.75	15	51.79	51.90	-4	39,623	-0.01%
2021/06/15	1.1	51.11	3	51.20	51.30	-1.9	39,581	0.00%
2021/06/11	6.2	51.29	3	51.33	51.40	3.2	39,636	0.01%
2021/06/09	5.2	50.93	10	50.90	51.30	-4.9	39,925	-0.01%
2021/06/08	35	51.41	2	51.40	51.40	33	40,039	0.08%
2021/06/07	4.1	51.45	3	51.23	51.50	1.1	40,264	0.00%
2021/06/04	7.1	51.75	2	51.85	51.90	5.1	40,452	0.01%
2021/06/03	13	52.18	7.1	52.16	52.30	5.9	40,659	0.01%
2021/06/02	6	51.72	3	51.73	52.00	3	40,510	0.01%
2021/06/01	2	51.40	2	51.40	51.50	0	40,290	0.00%
2021/05/31	5	51.50	16.1	51.44	51.60	-11.1	40,457	-0.03%
2021/05/28	4.2	50.36	9	50.38	50.60	-4.8	40,331	-0.01%
2021/05/27	14.1	49.97	1	50.10	50.30	13.1	40,411	0.03%
2021/05/26	6	50.72	1.2	50.93	50.70	4.8	40,254	0.01%
2021/05/25	13.1	51.21	1	51.20	51.10	12.1	40,193	0.03%
2021/05/24	1	51.20	1.4	51.30	51.30	-0.4	40,233	0.00%
2021/05/21	5	51.36	1.1	51.21	51.20	3.9	40,408	0.01%
2021/05/20	4.1	50.70	36.2	50.70	50.80	-32.1	40,310	-0.08%
2021/05/19	6.3	50.18	5.8	50.19	50.50	0.5	40,085	0.00%
2021/05/18	12.5	49.59	7.4	49.63	50.00	5.1	39,915	0.01%
2021/05/17	15.1	48.11	20	48.04	47.90	-4.9	39,776	-0.01%
2021/05/14	17.3	49.81	13	49.65	49.60	4.3	39,121	0.01%
2021/05/13	44.2	49.39	96	49.29	49.20	-51.8	38,782	-0.13%
2021/05/12	62.4	48.93	77.1	49.52	49.60	-14.7	38,261	-0.04%
2021/05/11	23.2	52.15	78.2	51.42	51.60	-55	36,972	-0.15%
2021/05/10	23.4	52.62	10.4	52.56	52.90	13	36,241	0.04%
2021/05/07	22	52.35	7.1	52.10	52.30	15	36,059	0.04%
2021/05/06	113.3	52.84	19	51.93	53.00	94.3	35,706	0.26%	大買/
2021/05/05	32.9	50.93	10.2	50.45	50.80	22.7	35,241	0.06%
2021/05/04	28.2	50.20	38.1	50.38	50.20	-9.9	35,127	-0.03%
2021/05/03	33.5	51.13	25	51.52	51.20	8.5	34,169	0.02%
2021/04/29	69.9	52.44	11	52.48	52.10	58.9	33,664	0.18%
2021/04/28	56.2	52.66	178.1	52.36	53.20	-121.9	33,224	-0.37%	大賣/鉅額交易
2021/04/27	41.2	52.76	6.8	52.95	52.70	34.4	33,106	0.10%
2021/04/26	30.7	53.06	28.2	53.11	53.10	2.5	32,617	0.01%
2021/04/23	55	52.64	32.5	52.77	53.00	22.5	31,717	0.07%
2021/04/22	157.5	56.67	163.7	55.29	54.10	-6.2	30,558	-0.02%	大買/大賣/
2021/04/21	86	54.50	88.4	54.66	55.70	-2.3	27,491	-0.01%
2021/04/20	76.4	52.26	34.1	52.22	52.00	42.3	25,459	0.17%
2021/04/19	172.1	50.08	25.4	50.10	50.40	146.7	24,106	0.61%	大買/鉅額交易
2021/04/16	19	48.04	19.2	48.39	49.00	-0.2	23,301	0.00%
2021/04/15	25.3	48.15	13	48.19	47.90	12.3	22,795	0.05%
2021/04/14	4	47.21	11	47.03	47.00	-7	22,494	-0.03%
2021/04/13	19	47.36	7	47.16	47.20	12	22,362	0.05%
2021/04/12	4	46.81	15	46.80	46.85	-11	22,111	-0.05%
2021/04/09	8.2	46.78	3	46.80	46.70	5.2	22,041	0.02%
2021/04/08	6.3	46.86	5	46.66	46.90	1.3	21,910	0.01%
2021/04/07	6	46.80	0	0.00	46.80	6	21,820	0.03%
2021/04/06	5.5	46.73	23.1	46.81	46.85	-17.6	21,761	-0.08%
2021/04/01	4	46.73	49	46.66	46.70	-45	21,372	-0.21%
2021/03/31	4.4	46.70	7.1	46.74	46.80	-2.7	21,256	-0.01%
2021/03/30	6	46.34	13	46.42	46.55	-7	21,044	-0.03%
2021/03/29	9	46.41	52.1	46.33	46.50	-43.1	20,945	-0.21%
2021/03/26	3	46.10	10.1	46.10	46.15	-7.1	20,680	-0.03%
2021/03/25	5	45.49	1	45.50	45.55	4	20,287	0.02%
2021/03/24	34	45.57	53	45.60	45.55	-19	20,110	-0.09%
2021/03/23	16	45.72	53.1	45.80	45.70	-37.1	19,996	-0.19%
2021/03/22	74.6	45.84	22	46.00	45.80	52.6	19,589	0.27%
2021/03/19	6.1	42.71	1	42.75	42.70	5.1	18,122	0.03%
2021/03/18	10	43.05	22	43.08	43.10	-12	17,888	-0.07%
2021/03/17	28.3	42.73	3	42.75	42.85	25.3	17,899	0.14%
2021/03/16	21.2	42.58	3	42.65	42.60	18.2	17,904	0.10%
2021/03/15	16.2	42.46	20	42.35	42.35	-3.8	17,936	-0.02%
2021/03/12	77.1	42.72	5.1	42.70	42.70	72.1	17,781	0.41%
2021/03/11	21.2	42.93	0	43.00	42.85	21.2	17,666	0.12%
2021/03/10	11.1	43.05	0	0.00	43.00	11.1	17,600	0.06%
2021/03/09	75	43.03	8.2	43.08	43.40	66.8	17,714	0.38%
2021/03/08	52.1	42.64	3	42.68	42.65	49.1	17,513	0.28%
2021/03/05	1	42.45	0	0.00	42.50	1	17,433	0.01%
2021/03/04	9	42.36	0	0.00	42.50	9	17,847	0.05%
2021/03/03	3	42.43	9.1	42.42	42.55	-6.1	17,835	-0.03%
2021/03/02	1	42.10	6.2	42.34	42.10	-5.2	17,744	-0.03%
2021/02/26	23	42.26	16	42.54	42.00	7	17,589	0.04%
2021/02/25	0	0.00	5	42.80	42.90	-5	17,255	-0.03%
2021/02/24	24.1	42.55	15	42.78	42.55	9.1	17,267	0.05%
2021/02/23	25	42.16	92	42.27	42.45	-67	17,237	-0.39%
2021/02/22	19	41.94	23	41.85	41.80	-4	17,008	-0.02%
2021/02/19	2	41.15	4	41.18	41.60	-2	16,970	-0.01%
2021/02/18	16	41.47	0	0.00	41.35	16	16,894	0.09%
2021/02/17	47	40.97	12	40.95	41.25	35	16,801	0.21%
2021/02/05	12	40.79	2	40.80	40.85	10	16,576	0.06%
2021/02/04	14	40.46	0	0.00	40.40	14	16,647	0.08%
2021/02/03	37	40.57	0	0.00	40.55	37	17,019	0.22%
2021/02/02	6	40.92	0	0.00	40.75	6	16,937	0.04%
2021/02/01	3	40.62	14	40.68	40.80	-11	16,812	-0.07%
2021/01/29	9	40.27	0	0.00	40.15	9	16,789	0.05%
2021/01/28	42.2	40.29	0	0.00	40.25	42.2	16,597	0.25%
2021/01/27	15	40.44	0	0.00	40.35	15	16,362	0.09%
2021/01/26	28.1	40.47	1	40.40	40.35	27.1	16,223	0.17%
2021/01/25	20	40.79	11	40.85	40.90	9	15,710	0.06%
2021/01/22	25	40.55	1	40.55	40.60	24	15,509	0.15%
2021/01/21	25.1	40.95	22.1	40.90	40.80	3	15,191	0.02%
2021/01/20	47	41.09	5	41.10	40.95	42	15,029	0.28%
2021/01/19	6.3	41.80	0	0.00	41.75	6.3	14,598	0.04%
2021/01/18	64.1	41.51	2	41.50	41.60	62.1	14,547	0.43%
2021/01/15	16	42.08	4	42.00	41.95	12	14,248	0.08%
2021/01/14	11	42.54	5.3	42.57	42.55	5.7	13,868	0.04%
2021/01/13	70	42.69	2	42.78	42.70	68	13,709	0.50%
2021/01/12	8	42.79	1	42.75	42.70	7	13,599	0.05%
2021/01/11	15.1	42.90	12	42.91	43.10	3.1	13,516	0.02%
2021/01/07	8	42.88	0	0.00	42.85	8	13,366	0.06%
2021/01/06	4	42.90	0	0.00	42.95	4	13,172	0.03%
2021/01/05	2	43.13	0	0.00	43.10	2	13,036	0.02%
2021/01/04	3	43.17	0	0.00	43.20	3	12,974	0.02%
2020/12/31	5	43.31	101	43.30	43.20	-96	12,933	-0.74%	大賣/
2020/12/30	1	42.85	6.1	43.24	43.25	-5.1	12,962	-0.04%
2020/12/29	0.2	43.00	4	43.11	43.00	-3.8	12,916	-0.03%
2020/12/25	3.1	42.80	0	0.00	42.80	3.1	12,961	0.02%
2020/12/24	6	42.75	0	0.00	42.70	6	13,055	0.05%
2020/12/23	2	42.75	0	0.00	42.80	2	13,075	0.02%
2020/12/22	5	42.88	7.1	43.16	42.95	-2.1	13,149	-0.02%
2020/12/21	8	43.39	15	43.39	43.50	-7	13,438	-0.05%
2020/12/18	0	0.00	1	42.90	42.95	-1	13,750	-0.01%
2020/12/17	26	42.78	0	0.00	42.65	26	13,865	0.19%
2020/12/16	4	43.13	2	43.18	43.05	2	13,782	0.01%
2020/12/15	4	42.61	0	0.00	42.50	4	13,764	0.03%
2020/12/14	2	42.83	0	0.00	42.80	2	13,726	0.01%
2020/12/11	3	42.93	10	42.95	42.90	-7	13,816	-0.05%
2020/12/10	11.3	43.27	11	43.35	43.25	0.3	13,749	0.00%
2020/12/09	1	43.40	2	43.40	43.35	-1	13,778	-0.01%
2020/12/08	2	43.25	1	43.60	43.60	1	13,772	0.01%
2020/12/07	3.3	43.42	0	0.00	43.55	3.3	13,759	0.02%
2020/12/04	7	43.56	0	0.00	43.65	7	13,838	0.05%
2020/12/03	15	43.78	9	43.68	43.50	6	13,761	0.04%
2020/12/02	101	43.15	1.3	43.13	43.20	99.7	13,481	0.74%	大買/
2020/12/01	2.2	42.80	1	43.15	43.15	1.2	13,676	0.01%
2020/11/30	7	43.39	5	43.52	42.90	2	13,906	0.01%
2020/11/27	11	43.15	12	43.29	43.30	-1	13,694	-0.01%
2020/11/26	2	42.90	2.1	42.93	42.95	-0.1	13,620	0.00%
2020/11/25	3	42.78	14	42.85	42.60	-11	13,772	-0.08%
2020/11/24	4	42.91	0	0.00	42.75	4	13,849	0.03%
2020/11/23	5	43.00	1.5	42.93	43.00	3.5	13,800	0.03%
2020/11/20	2	42.60	5	42.65	42.70	-3	13,790	-0.02%
2020/11/19	0	0.00	4.7	42.90	42.90	-4.7	13,775	-0.03%
2020/11/18	0	0.00	2	42.80	42.70	-2	13,816	-0.01%
2020/11/17	12	42.73	5	42.56	42.75	7	13,854	0.05%
2020/11/16	7	42.25	0	0.00	42.35	7	14,202	0.05%
2020/11/12	3	42.40	27.3	42.52	42.40	-24.3	14,811	-0.16%
2020/11/11	31	42.60	29.3	42.57	42.65	1.7	14,831	0.01%
2020/11/10	1	41.05	2	41.40	41.55	-1	14,766	-0.01%
2020/11/09	0	0.00	0.1	41.15	41.15	-0.1	14,981	0.00%
2020/11/06	9	40.89	2	40.83	40.85	7	16,178	0.04%
2020/11/05	1.5	41.03	4	41.03	41.05	-2.5	16,546	-0.02%
2020/11/04	0	0.00	2	40.90	40.90	-2	16,842	-0.01%
2020/11/03	6	40.71	5	40.81	40.95	1	17,212	0.01%
2020/11/02	1	40.60	34	40.55	40.60	-33	17,662	-0.19%
2020/10/30	0	0.00	13	40.55	40.55	-13	18,262	-0.07%
2020/10/29	0	0.00	11	40.49	40.35	-11	18,465	-0.06%
2020/10/28	13	40.50	1	40.60	40.55	12	18,534	0.06%
2020/10/27	1	40.40	3.1	40.41	40.50	-2.1	18,592	-0.01%
2020/10/26	6	40.63	3	40.50	40.50	3	18,606	0.02%
2020/10/23	0	0.00	0.5	40.90	40.65	-0.5	18,750	0.00%
2020/10/22	0	0.00	7	41.00	41.00	-7	18,943	-0.04%
2020/10/21	1	40.35	1.1	40.45	40.30	-0.1	19,040	0.00%
2020/10/20	6	40.32	0	0.00	40.35	6	19,061	0.03%
2020/10/16	5.1	40.43	0	0.00	40.30	5.1	19,278	0.03%
2020/10/15	10	40.28	0.4	40.50	40.30	9.6	19,671	0.05%
2020/10/14	0	0.00	2	40.60	40.50	-2	19,700	-0.01%
2020/10/13	10	40.53	0	0.00	40.50	10	19,784	0.05%
2020/10/12	17	40.95	4	41.01	40.95	13	20,214	0.06%
2020/10/08	5	41.06	1	41.15	41.15	4	20,431	0.02%
2020/10/07	15	41.10	0	0.00	41.15	15	20,445	0.07%
2020/10/05	15	41.45	0	0.00	41.00	15	20,601	0.07%
2020/09/30	1	41.50	0.1	41.60	41.40	0.9	20,812	0.00%
2020/09/29	1	41.30	11	41.44	41.20	-10	20,975	-0.05%
2020/09/28	5	40.78	1	40.85	40.95	4	21,043	0.02%
2020/09/25	4	40.65	5	40.48	40.55	-1	21,224	0.00%
2020/09/24	24.3	40.10	0	0.00	40.05	24.3	21,293	0.11%
2020/09/23	19	41.14	1	41.70	41.00	18	21,057	0.09%
2020/09/22	4	41.79	0	0.00	41.80	4	20,759	0.02%
2020/09/21	1.4	42.29	0	0.00	42.25	1.4	20,638	0.01%
2020/09/18	3	42.43	1	42.50	42.50	2	20,706	0.01%
2020/09/17	8	42.68	0	0.00	42.55	8	20,727	0.04%
2020/09/15	3	42.67	0	0.00	42.70	3	20,736	0.01%
2020/09/14	1	42.50	0	0.00	42.95	1	20,963	0.00%
2020/09/11	0	0.00	1	42.30	42.30	-1	20,893	0.00%
2020/09/10	4	42.34	0	0.00	42.45	4	20,933	0.02%
2020/09/09	101	42.25	1	42.30	42.55	100	20,892	0.48%	大買/
2020/09/08	2	42.93	0	0.00	42.70	2	20,918	0.01%
2020/09/07	5	42.40	6	42.30	42.70	-1	21,054	0.00%
2020/09/04	16	42.23	0	0.00	42.20	16	21,101	0.08%
2020/09/03	4	42.50	0	0.00	42.70	4	21,075	0.02%
2020/09/02	3	42.63	0	0.00	42.65	3	20,913	0.01%
2020/09/01	2	42.60	6	42.90	42.75	-4	20,813	-0.02%
2020/08/31	5	43.27	1	43.05	42.90	4	20,717	0.02%
2020/08/28	6	43.33	4	43.69	43.50	2	20,610	0.01%
2020/08/27	3	43.83	0	0.00	43.85	3	20,645	0.01%
2020/08/26	1	43.90	6	43.94	44.10	-5	20,707	-0.02%
2020/08/25	1	44.25	1	44.25	44.10	0	20,673	0.00%
2020/08/24	13	44.09	3	44.23	44.05	10	21,049	0.05%
2020/08/21	8	44.10	2	44.10	44.25	6	21,056	0.03%
2020/08/20	11	44.33	4	43.49	43.50	7	20,862	0.03%
2020/08/19	9	44.52	8	44.52	44.35	1	20,547	0.00%
2020/08/18	9	44.10	3	43.93	44.00	6	20,240	0.03%
2020/08/17	8	43.38	3	43.33	43.35	5	19,928	0.03%
2020/08/14	8	42.15	7	42.26	42.85	1	19,825	0.01%
2020/08/13	14.1	41.25	0.4	41.50	41.20	13.6	19,407	0.07%
2020/08/12	90	41.13	2	41.15	41.00	88	19,247	0.46%
2020/08/11	4	46.58	4	46.66	46.50	0	18,034	0.00%
2020/08/10	9	46.69	0	0.00	46.60	9	17,645	0.05%
2020/08/07	2.2	47.14	1	47.20	47.10	1.2	17,455	0.01%
2020/08/06	3	46.95	42.1	46.95	47.15	-39.1	17,219	-0.23%
2020/08/05	13	46.48	34	46.52	46.45	-21	16,833	-0.12%
2020/08/04	0	0.00	4	45.45	45.40	-4	16,369	-0.02%
2020/08/03	3	44.80	4	44.94	44.95	-1	16,214	-0.01%
2020/07/31	0	0.00	3	45.40	45.00	-3	16,141	-0.02%
2020/07/30	0	0.00	4	45.16	45.35	-4	16,127	-0.02%
2020/07/29	0	0.00	4	45.25	45.05	-4	16,204	-0.02%
2020/07/28	1	44.75	5	44.64	44.50	-4	16,213	-0.02%
2020/07/27	85	44.81	10	44.85	44.60	75	16,216	0.46%
2020/07/24	1	45.00	0	0.00	45.00	1	16,217	0.01%
2020/07/23	1	45.60	0	0.00	45.60	1	16,183	0.01%
2020/07/22	0	0.00	2	45.60	45.50	-2	16,181	-0.01%
2020/07/21	2	45.60	18	45.69	45.55	-16	16,060	-0.10%
2020/07/20	0	0.00	2	45.18	45.10	-2	15,811	-0.01%
2020/07/17	0	0.00	6	44.83	44.80	-6	15,774	-0.04%
2020/07/16	48	44.54	0.1	44.50	44.50	47.9	15,824	0.30%
2020/07/15	1	45.55	0	0.00	45.60	1	15,384	0.01%
2020/07/14	0	0.00	2	45.20	45.30	-2	15,181	-0.01%
2020/07/13	1	45.25	4	45.16	45.20	-3	15,199	-0.02%
2020/07/10	3	45.02	0	0.00	44.95	3	15,301	0.02%
2020/07/09	3	45.27	33.1	45.40	45.30	-30.1	15,268	-0.20%
2020/07/08	2	44.90	43	45.02	45.15	-41	15,002	-0.27%
2020/07/07	2	44.38	9	44.36	44.50	-7	14,733	-0.05%
2020/07/06	1	44.45	3	44.35	44.40	-2	14,649	-0.01%
2020/07/03	0	0.00	7.9	43.89	43.95	-7.9	14,624	-0.05%
2020/07/02	0	0.00	15	43.58	43.60	-15	14,576	-0.10%
2020/07/01	4.9	42.92	1	43.10	43.10	3.9	14,481	0.03%
2020/06/30	8	42.83	2	42.90	42.75	6	14,409	0.04%
2020/06/29	10	42.75	3	42.63	42.65	7	14,485	0.05%
2020/06/24	17	42.81	10	42.85	42.85	7	14,456	0.05%
2020/06/23	2	42.70	0	0.00	42.70	2	14,452	0.01%
2020/06/22	10	42.83	0	0.00	42.90	10	14,506	0.07%
2020/06/19	6	42.66	1	42.65	42.55	5	14,595	0.03%
2020/06/18	2	42.65	1	42.75	42.70	1	14,575	0.01%
2020/06/17	19	42.63	0	0.00	42.85	19	14,913	0.13%
2020/06/16	10	42.85	0	0.00	42.85	10	15,214	0.07%
2020/06/15	12	42.66	0.1	42.70	42.50	11.9	15,627	0.08%
2020/06/12	2	42.75	1	42.85	42.90	1	15,929	0.01%
2020/06/11	4	43.49	1	43.55	43.30	3	16,268	0.02%
2020/06/10	6	43.95	3	44.00	44.00	3	16,336	0.02%
2020/06/09	13	43.74	0	0.00	43.90	13	16,626	0.08%
2020/06/08	5	43.75	2	43.95	43.95	3	16,884	0.02%
2020/06/05	2	43.45	0	0.00	43.65	2	16,879	0.01%
2020/06/04	6	43.43	0	0.00	43.40	6	17,038	0.04%
2020/06/01	0	0.00	1	43.05	43.10	-1	17,036	-0.01%
2020/05/28	3	42.57	1	42.50	42.35	2	16,591	0.01%
2020/05/27	2	42.88	0	0.00	42.85	2	16,655	0.01%
2020/05/26	0	0.00	2	42.95	43.00	-2	16,717	-0.01%
2020/05/25	4	42.38	0	0.00	42.65	4	16,826	0.02%
2020/05/22	1	42.75	0	0.00	42.65	1	16,923	0.01%
2020/05/21	0	0.00	2	43.10	43.00	-2	16,923	-0.01%
2020/05/20	1	43.00	0	0.00	42.90	1	16,891	0.01%
2020/05/19	0	0.00	121	43.08	43.00	-121	16,886	-0.72%	大賣/鉅額交易
2020/05/18	1	42.10	9	42.34	42.35	-8	16,725	-0.05%
2020/05/15	9	42.48	0	0.00	42.30	9	16,700	0.05%
2020/05/14	2	42.48	0	0.00	42.60	2	16,720	0.01%
2020/05/13	3	42.47	0	0.00	42.90	3	16,615	0.02%
2020/05/12	2	42.83	0.2	42.95	42.95	1.8	16,648	0.01%
2020/05/11	10	43.25	34	43.25	43.15	-24	16,683	-0.14%
2020/05/08	21	42.85	0	0.00	43.00	21	16,728	0.13%
2020/05/05	2	42.60	1	42.75	42.85	1	16,875	0.01%
2020/05/04	4	42.26	0	0.00	42.20	4	16,886	0.02%
2020/04/30	1	43.30	6	43.20	43.20	-5	16,928	-0.03%
2020/04/29	0	0.00	4	42.48	42.55	-4	16,995	-0.02%
2020/04/28	2	42.03	0	0.00	42.25	2	17,208	0.01%
2020/04/27	30	42.05	1	42.10	42.00	29	18,115	0.16%
2020/04/24	1	42.00	3	42.05	42.00	-2	18,025	-0.01%
2020/04/23	1	42.15	2	42.30	42.15	-1	18,025	-0.01%
2020/04/22	59	41.59	0	0.00	41.60	59	17,994	0.33%
2020/04/21	1	42.10	0	0.00	41.80	1	18,175	0.01%
2020/04/17	1	42.00	1	42.40	42.00	0	18,450	0.00%
2020/04/16	1	41.95	0	0.00	41.85	1	18,435	0.01%
2020/04/15	0	0.00	7	41.94	41.80	-7	18,514	-0.04%
2020/04/14	0	0.00	11.1	41.65	41.65	-11.1	18,414	-0.06%
2020/04/10	1	40.95	8	40.95	41.00	-7	18,530	-0.04%
2020/04/09	12	40.81	0	0.00	40.55	12	18,714	0.06%
2020/04/08	1	41.05	18.9	41.11	41.00	-17.9	18,786	-0.10%
2020/04/07	4	39.90	27	39.97	39.95	-23	18,599	-0.12%
2020/04/06	2	39.03	0	0.00	39.05	2	18,657	0.01%
2020/04/01	7	39.04	1	39.00	39.00	6	18,611	0.03%
2020/03/31	1	39.05	10	39.40	39.50	-9	18,495	-0.05%
2020/03/30	2	38.35	8.4	39.14	39.15	-6.4	18,316	-0.04%
2020/03/26	3	39.07	5	39.14	38.60	-2	18,248	-0.01%
2020/03/25	15	38.92	27	38.93	38.80	-12	18,249	-0.07%
2020/03/24	4	38.33	11	38.26	38.25	-7	18,117	-0.04%
2020/03/23	1	35.40	6	36.00	36.10	-5	17,961	-0.03%
2020/03/20	1	36.40	25	35.26	36.95	-24	17,655	-0.14%
2020/03/19	12	33.60	24	33.94	33.60	-12	17,337	-0.07%
2020/03/18	6	36.81	5	37.05	36.00	1	17,069	0.01%
2020/03/17	3	37.63	0	0.00	37.60	3	16,688	0.02%
2020/03/16	14	39.43	6	39.61	38.85	8	16,138	0.05%
2020/03/13	9	38.66	106.1	39.99	40.25	-97.1	15,911	-0.61%	大賣/
2020/03/12	12	40.96	7	41.28	40.75	5	15,439	0.03%
2020/03/11	29	42.20	1	42.00	41.80	28	15,048	0.19%
2020/03/10	5	41.63	4.1	41.73	41.60	0.9	14,955	0.01%
2020/03/09	9	41.84	2	42.05	41.85	7	14,818	0.05%
2020/03/06	0	0.00	1	42.90	42.85	-1	14,613	-0.01%
2020/03/05	0	0.00	8	43.22	43.30	-8	14,608	-0.05%
2020/03/04	0	0.00	37	42.79	42.85	-37	14,772	-0.25%
2020/03/03	1	42.70	9	42.71	42.65	-8	14,783	-0.05%
2020/03/02	33	41.82	11	42.26	42.25	22	14,678	0.15%
2020/02/27	0	0.00	3	42.27	42.25	-3	14,824	-0.02%
2020/02/26	7	42.21	2	42.50	42.20	5	14,772	0.03%
2020/02/25	15	42.70	0	0.00	42.70	15	14,628	0.10%
2020/02/24	1	43.00	0	0.00	43.00	1	14,574	0.01%
2020/02/21	0	0.00	1	43.30	43.25	-1	14,887	-0.01%
2020/02/20	7	43.27	2	43.25	43.15	5	15,079	0.03%
2020/02/19	0	0.00	6	43.49	43.40	-6	15,251	-0.04%
2020/02/17	2.9	42.88	2	43.05	43.00	0.9	15,522	0.01%
2020/02/14	1	43.15	0	0.00	43.20	1	15,690	0.01%
2020/02/13	0	0.00	32	43.06	43.15	-32	15,652	-0.20%
2020/02/12	3	42.85	2	42.75	42.80	1	15,560	0.01%
2020/02/11	5	42.62	7.1	42.77	42.60	-2.1	15,533	-0.01%
2020/02/10	0	0.00	12.9	42.28	42.40	-12.9	15,477	-0.08%
2020/02/07	6	42.23	113.1	42.34	42.50	-107.1	15,428	-0.69%	大賣/鉅額交易
2020/02/06	51	43.04	13	42.80	43.00	38	15,478	0.25%
2020/02/05	3	42.33	56	42.47	42.35	-53	15,557	-0.34%
2020/02/04	31	41.75	14	42.35	42.40	17	15,460	0.11%
2020/02/03	0	0.00	29	40.76	41.55	-29	15,348	-0.19%
2020/01/31	20.5	42.36	11	42.13	42.05	9.5	15,299	0.06%
2020/01/30	52	42.56	8	42.21	41.85	44	15,164	0.29%
2020/01/20	1	44.90	17	44.95	44.95	-16	14,282	-0.11%
2020/01/17	0	0.00	2	44.83	44.90	-2	14,487	-0.01%
2020/01/16	0.5	44.55	11	44.66	44.75	-10.5	14,575	-0.07%
2020/01/15	0	0.00	28	44.58	44.55	-28	14,636	-0.19%
2020/01/14	0	0.00	11	44.38	44.55	-11	14,537	-0.08%
2020/01/13	1	43.95	14	44.14	44.25	-13	14,595	-0.09%
2020/01/10	3	43.43	3	43.40	43.50	0	15,006	0.00%
2020/01/09	15	43.36	0	0.00	43.45	15	15,008	0.10%
2020/01/08	0	0.00	1.3	43.39	43.40	-1.3	14,943	-0.01%
2020/01/07	2	43.40	0	0.00	43.60	2	14,877	0.01%
2020/01/06	3	43.53	2	43.43	43.45	1	14,973	0.01%
2020/01/03	3	43.72	0	0.00	43.95	3	14,911	0.02%
2020/01/02	14	44.04	3	44.10	44.10	11	14,838	0.07%
2019/12/31	2	43.60	2	43.65	43.70	0	14,647	0.00%
2019/12/30	37	43.79	6	43.73	43.65	31	14,673	0.21%
2019/12/27	10	43.10	4	43.11	43.25	6	14,540	0.04%
2019/12/26	0	0.00	2	43.05	43.05	-2	14,635	-0.01%
2019/12/25	1	43.00	1	43.15	43.10	0	14,801	0.00%
2019/12/23	1	43.25	9	43.00	43.25	-8	14,952	-0.05%
2019/12/20	0.1	42.85	1	43.00	42.95	-1	14,978	-0.01%
2019/12/18	0	0.00	158	43.00	43.00	-158	15,064	-1.05%	大賣/鉅額交易
2019/12/17	3	42.75	10	42.79	42.95	-7	15,039	-0.05%
2019/12/16	17	42.65	2	42.85	42.80	15	14,936	0.10%
2019/12/13	3	42.53	8	42.69	42.55	-5	14,945	-0.03%
2019/12/12	5	42.30	14	42.31	42.30	-9	14,920	-0.06%
2019/12/11	0.1	42.05	7	42.19	42.15	-7	14,985	-0.05%
2019/12/10	1	42.05	0	0.00	42.10	1	15,068	0.01%
2019/12/09	0	0.00	5	42.06	42.05	-5	15,165	-0.03%
2019/12/06	15	41.85	0	0.00	41.75	15	15,175	0.10%
2019/12/05	1	41.75	0	0.00	41.65	1	15,354	0.01%
2019/12/04	5	41.51	0	0.00	41.75	5	15,645	0.03%
2019/12/03	2	41.50	2	41.30	41.85	0	15,733	0.00%
2019/12/02	0	0.00	1	41.40	41.35	-1	15,733	-0.01%
2019/11/29	6	41.60	0	0.00	41.40	6	15,719	0.04%
2019/11/28	0	0.00	6	42.00	42.00	-6	15,662	-0.04%
2019/11/27	4	41.85	1	41.85	41.95	3	15,837	0.02%
2019/11/26	2.6	41.88	0	0.00	41.80	2.6	15,863	0.02%
2019/11/25	4	42.00	21	41.95	41.95	-17	15,528	-0.11%
2019/11/22	2	42.05	8	42.19	42.10	-6	15,556	-0.04%
2019/11/21	2	42.18	7	42.28	42.35	-5	15,639	-0.03%
2019/11/20	5	42.49	12	42.50	42.65	-7	15,535	-0.05%
2019/11/19	2.1	41.62	2	42.10	42.10	0.1	15,188	0.00%
2019/11/18	9	41.97	7	42.00	42.10	2	15,006	0.01%
2019/11/15	1	41.55	27.4	41.52	41.70	-26.4	14,790	-0.18%
2019/11/14	24	40.99	4	41.10	41.15	20	14,612	0.14%
2019/11/13	2	41.05	0	0.00	41.00	2	14,577	0.01%
2019/11/12	1	40.55	1	40.55	40.65	0	14,491	0.00%
2019/11/11	2	40.55	1	40.60	40.35	1	14,806	0.01%
2019/11/08	1	40.95	1	40.95	40.90	0	15,386	0.00%
2019/11/07	1.1	40.82	2	40.70	40.95	-0.9	15,890	-0.01%
2019/11/06	11	40.83	0.1	40.85	40.80	10.9	16,088	0.07%
2019/11/05	19	40.74	2	40.85	40.90	17	16,203	0.10%
2019/11/04	2	40.95	11	40.99	40.95	-9	16,285	-0.06%
2019/11/01	10	40.45	0	0.00	40.55	10	16,295	0.06%
2019/10/31	0	0.00	1	40.50	40.45	-1	16,600	-0.01%
2019/10/30	23	40.28	30	40.30	40.35	-7	16,869	-0.04%
2019/10/29	9	40.58	5	40.67	40.65	4	16,765	0.02%
2019/10/28	3	40.77	12	40.91	40.75	-9	16,612	-0.05%
2019/10/25	4	40.70	3	41.02	40.85	1	16,652	0.01%
2019/10/23	4.4	41.00	0	0.00	40.95	4.4	16,533	0.03%
2019/10/22	4	41.60	2	41.18	41.40	2	16,532	0.01%
2019/10/21	12	41.69	5	41.62	41.50	7	16,453	0.04%
2019/10/18	3	40.62	16	40.87	40.95	-13	16,356	-0.08%
2019/10/17	5	40.00	12	40.01	40.10	-7	15,849	-0.04%
2019/10/15	3	39.87	1	39.95	40.00	2	15,916	0.01%
2019/10/14	0	0.00	10.7	39.97	39.95	-10.7	16,255	-0.07%
2019/10/09	2	39.60	1.4	39.70	39.50	0.7	16,418	0.00%
2019/10/08	0	0.00	4.1	39.71	39.75	-4.1	16,714	-0.02%
2019/10/07	3	39.17	0	0.00	39.30	3	17,140	0.02%
2019/10/04	13	38.80	0	0.00	38.90	13	17,320	0.08%
2019/10/03	5	38.85	0.2	39.30	39.00	4.8	17,304	0.03%
2019/10/02	3	39.38	0	0.00	39.25	3	17,315	0.02%
2019/10/01	25	39.65	0	0.00	39.65	25	17,356	0.14%
2019/09/27	3	39.60	3	39.65	39.65	0	17,381	0.00%
2019/09/26	0	0.00	2	39.90	39.90	-2	17,415	-0.01%
2019/09/25	6	39.73	0	0.00	39.60	6	17,535	0.03%
2019/09/23	15	39.87	0	0.00	39.75	15	17,507	0.09%
2019/09/20	4	39.71	1.1	40.20	40.20	2.9	17,563	0.02%
2019/09/19	14	39.76	1	39.85	39.80	13	17,483	0.07%
2019/09/18	3	39.90	3	39.80	39.80	0	17,574	0.00%
2019/09/17	11	39.58	3.4	39.60	39.50	7.7	17,619	0.04%
2019/09/16	4.3	39.97	1	40.10	40.10	3.3	17,629	0.02%
2019/09/12	3	40.08	22.1	40.09	40.05	-19.1	17,599	-0.11%
2019/09/11	10	39.88	1	40.15	40.00	9	17,752	0.05%
2019/09/10	19	40.14	0	0.00	39.95	19	17,949	0.11%
2019/09/09	18	39.97	0	0.00	40.00	18	18,140	0.10%
2019/09/06	5	39.37	1	40.00	39.85	4	18,038	0.02%
2019/09/05	4	38.64	33	38.86	39.00	-29	17,798	-0.16%
2019/09/04	1	38.30	3	38.45	38.45	-2	17,818	-0.01%
2019/09/03	7	38.36	4	38.40	38.35	3	17,972	0.02%
2019/09/02	13.7	38.37	1	38.45	38.25	12.7	18,146	0.07%
2019/08/30	1	38.05	0	0.00	38.45	1	18,113	0.01%
2019/08/29	12	37.60	0	0.00	37.80	12	18,035	0.07%
2019/08/28	2	37.60	2	37.53	37.70	0	18,261	0.00%
2019/08/27	12.3	37.57	0	0.00	37.65	12.3	18,435	0.07%
2019/08/26	9	37.57	3	37.55	37.70	6	18,481	0.03%
2019/08/23	3	37.90	0	0.00	38.20	3	18,473	0.02%
2019/08/22	9.2	37.89	0	0.00	37.85	9.2	18,541	0.05%
2019/08/21	3	38.03	0	0.00	37.95	3	18,734	0.02%
2019/08/20	3	38.20	0	0.00	38.15	3	18,731	0.02%
2019/08/19	10	38.17	10	38.25	38.10	0	18,777	0.00%
2019/08/16	7	37.96	7	37.90	37.95	0	18,796	0.00%
2019/08/15	41	37.96	1	37.95	38.00	40	18,773	0.21%
2019/08/14	19	37.86	32	38.21	38.30	-13	18,819	-0.07%
2019/08/13	20	37.32	0	0.00	37.25	20	18,656	0.11%
2019/08/12	8	43.98	10.1	43.94	43.95	-2.1	18,080	-0.01%
2019/08/08	1	43.95	11	44.15	43.90	-10	17,741	-0.06%
2019/08/07	1	43.45	0	0.00	43.35	1	17,601	0.01%
2019/08/06	2	43.10	19	43.21	43.30	-17	17,750	-0.10%
2019/08/05	7	43.54	2	43.55	43.55	5	17,728	0.03%
2019/08/02	16	43.61	0	0.00	43.55	16	17,716	0.09%
2019/08/01	19	44.12	11	44.39	44.05	8	17,596	0.05%
2019/07/31	2	44.68	0	0.00	44.70	2	17,513	0.01%
2019/07/29	16	44.85	1	44.90	44.85	15	17,948	0.08%
2019/07/26	2	44.35	0	0.00	44.65	2	18,163	0.01%
2019/07/25	7	44.46	17	44.55	44.30	-10	18,228	-0.05%
2019/07/24	3	44.83	13	44.86	44.80	-10	18,091	-0.06%
2019/07/23	0	0.00	2	45.00	45.05	-2	18,053	-0.01%
2019/07/22	1	44.90	0	0.00	44.90	1	18,025	0.01%
2019/07/19	0	0.00	6	44.60	44.80	-6	17,949	-0.03%
2019/07/16	4	44.20	1	44.30	44.75	3	18,306	0.02%
2019/07/15	13	43.96	42	44.00	44.05	-29	18,126	-0.16%
2019/07/12	5	44.61	3	44.37	44.35	2	18,091	0.01%
2019/07/11	13	44.91	12	44.90	44.80	1	18,028	0.01%
2019/07/10	5	45.90	2	46.10	45.85	3	17,637	0.02%
2019/07/09	2	46.13	2	46.10	46.00	0	17,645	0.00%
2019/07/08	2	46.23	0	0.00	46.20	2	17,825	0.01%
2019/07/05	4	46.30	18	46.30	46.15	-14	17,949	-0.08%
2019/07/04	9	45.94	0	0.00	45.90	9	18,032	0.05%
2019/07/03	10	46.30	1	46.40	46.25	9	18,223	0.05%
2019/07/02	10	46.35	0	0.00	46.35	10	18,452	0.05%
2019/06/27	3	45.55	1	45.95	45.95	2	18,801	0.01%
2019/06/26	3	45.53	2	45.55	45.55	1	18,891	0.01%
2019/06/25	3	45.50	3	45.50	45.60	0	19,323	0.00%
2019/06/24	0	0.00	7	45.44	45.60	-7	19,560	-0.04%
2019/06/20	15	45.37	28.5	45.32	45.40	-13.5	20,696	-0.07%
2019/06/19	3	45.27	2	45.15	45.30	1	20,682	0.00%
2019/06/18	4	45.13	8	45.17	45.20	-4	20,639	-0.02%
2019/06/14	1	43.90	0	0.00	43.95	1	20,318	0.00%
2019/06/13	1	43.85	0	0.00	43.85	1	20,846	0.00%
2019/06/11	1	43.95	4	43.93	44.00	-3	20,838	-0.01%
2019/06/10	0.3	43.70	0	0.00	43.85	0.3	20,740	0.00%
2019/06/06	0.2	43.15	7	42.97	43.15	-6.8	20,602	-0.03%
2019/06/05	0	0.00	3	43.02	43.00	-3	20,525	-0.01%
2019/06/04	3	43.33	0	0.00	43.10	3	20,408	0.01%
2019/06/03	0	0.00	8	42.78	43.40	-8	20,223	-0.04%
2019/05/30	0	0.00	2	42.55	42.80	-2	19,910	-0.01%
2019/05/29	2	42.33	3	42.50	42.50	-1	19,853	-0.01%
2019/05/28	3	42.38	0	0.00	42.30	3	19,894	0.02%
2019/05/27	10	42.69	0	0.00	42.40	10	19,814	0.05%
2019/05/24	1	42.50	0	0.00	42.35	1	19,902	0.01%
2019/05/23	1	42.30	1	42.35	42.35	0	19,954	0.00%
2019/05/22	5	42.65	1	42.80	42.70	4	20,360	0.02%
2019/05/21	4	42.50	1.4	42.78	42.85	2.6	20,460	0.01%
2019/05/20	5	42.43	5	42.35	42.35	0	20,442	0.00%
2019/05/17	2	42.00	3	42.23	42.25	-1	20,401	0.00%
2019/05/16	23	42.25	0	0.00	42.00	23	20,412	0.11%
2019/05/15	7	41.76	0	0.00	41.75	7	20,302	0.03%
2019/05/14	12	41.53	31	41.60	41.55	-19	20,272	-0.09%
2019/05/13	23	42.29	4	42.39	42.00	19	19,984	0.10%
2019/05/10	3	42.58	14	42.69	42.50	-11	19,903	-0.06%
2019/05/09	10	42.55	0	0.00	42.50	10	19,795	0.05%
2019/05/08	11	42.96	18	42.82	43.00	-7	19,622	-0.04%
2019/05/07	7	42.59	9.1	42.95	42.90	-2.1	19,430	-0.01%
2019/05/06	1	42.25	3	42.53	42.30	-2	19,257	-0.01%
2019/05/03	2	42.35	14	42.53	42.85	-12	18,942	-0.06%
2019/05/02	27	42.30	0	0.00	42.20	27	18,615	0.15%
2019/04/30	3	42.10	0	0.00	42.00	3	18,472	0.02%
2019/04/29	12	42.02	14	42.03	42.10	-2	18,476	-0.01%
2019/04/26	27	41.75	1	41.60	41.75	26	18,369	0.14%
2019/04/25	2	41.43	0	0.00	41.80	2	18,375	0.01%
2019/04/24	30	41.58	1	41.45	41.55	29	18,358	0.16%
2019/04/23	3	41.12	2	40.63	41.60	1	18,316	0.01%
2019/04/22	101	41.41	5	41.55	41.00	96	18,243	0.53%	大買/
2019/04/19	10	41.52	2	41.55	41.70	8	17,929	0.04%
2019/04/18	15	41.71	4	41.61	41.60	11	17,806	0.06%
2019/04/17	23	42.04	20	42.29	41.95	3	17,616	0.02%
2019/04/16	19	42.36	1	42.40	42.30	18	17,377	0.10%
2019/04/15	2	42.30	1	42.25	42.50	1	17,356	0.01%
2019/04/12	6	42.16	4	42.16	42.00	2	17,209	0.01%
2019/04/11	8	42.11	1	42.00	42.05	7	17,030	0.04%
2019/04/10	41	41.95	5	41.88	42.00	36	16,791	0.21%
2019/04/09	5	42.23	0	0.00	42.15	5	16,545	0.03%
2019/04/08	20	42.08	9	42.14	42.30	11	16,200	0.07%
2019/04/03	32.5	41.65	33	41.65	41.70	-0.5	15,817	0.00%
2019/04/02	23.5	41.63	2	41.35	41.40	21.5	15,641	0.14%
2019/04/01	11	41.70	2	41.30	41.35	9	15,380	0.06%
2019/03/29	11	41.26	3	41.33	41.25	8	14,937	0.05%
2019/03/28	53.4	41.31	20	41.03	41.00	33.4	14,770	0.23%
2019/03/27	31	40.63	22	40.57	40.55	9	14,397	0.06%
2019/03/26	8	40.57	27	40.51	40.45	-19	14,149	-0.13%
2019/03/25	75.5	40.30	34	40.29	40.50	41.5	13,906	0.30%
2019/03/22	6	38.93	20	38.90	38.70	-14	12,921	-0.11%
2019/03/21	0	0.00	5	38.79	38.85	-5	12,975	-0.04%
2019/03/19	0	0.00	0.1	38.10	38.10	-0.1	12,820	0.00%
2019/03/18	7	37.74	0	0.00	37.80	7	12,718	0.06%
2019/03/15	25	38.67	0	0.00	38.65	25	12,123	0.21%
2019/03/14	1	38.50	0	0.00	38.60	1	12,005	0.01%
2019/03/13	2	38.50	3	38.50	38.50	-1	12,137	-0.01%
2019/03/12	5	38.08	0	0.00	38.40	5	12,190	0.04%
2019/03/11	1	38.00	0	0.00	37.85	1	12,358	0.01%
2019/03/08	4	37.94	1	38.10	38.00	3	12,634	0.02%
2019/03/07	68	38.09	7	38.06	38.00	61	12,816	0.48%
2019/03/06	0	0.00	4	38.03	38.25	-4	12,966	-0.03%
2019/03/05	5	38.00	22	38.06	38.00	-17	13,299	-0.13%
2019/03/04	2	38.18	0	0.00	38.20	2	14,411	0.01%
2019/02/27	12	38.25	0	0.00	38.40	12	14,337	0.08%
2019/02/26	1	38.25	0	0.00	38.20	1	14,246	0.01%
2019/02/25	27	38.46	2	38.50	38.45	25	14,362	0.17%
2019/02/22	21	38.65	1	38.70	38.70	20	14,472	0.14%
2019/02/21	2	39.15	4	38.75	39.30	-2	14,492	-0.01%
2019/02/20	1	37.75	1	37.80	37.85	0	14,013	0.00%
2019/02/18	2	36.90	0	0.00	36.90	2	13,696	0.01%
2019/02/14	1	37.55	0	0.00	37.50	1	13,833	0.01%
2019/02/13	5	37.60	0	0.00	37.65	5	13,710	0.04%
2019/02/12	23	37.73	2	37.80	37.70	21	13,617	0.15%
2019/02/11	24	37.65	6	37.60	37.65	18	13,612	0.13%
2019/01/30	7	37.47	27	37.05	37.35	-20	13,468	-0.15%
2019/01/29	1	37.00	8	36.81	37.10	-7	13,530	-0.05%
2019/01/28	1	36.90	10	36.81	37.00	-9	13,669	-0.07%
2019/01/25	27	36.56	0	0.00	36.60	27	13,691	0.20%
2019/01/24	0	0.00	0.4	36.40	36.40	-0.4	13,820	0.00%
2019/01/23	0	0.00	1	36.45	36.45	-1	13,992	-0.01%
2019/01/22	0	0.00	1	36.15	36.25	-1	14,159	-0.01%
2019/01/21	0	0.00	1	36.25	36.25	-1	14,309	-0.01%
2019/01/18	4	35.75	2	35.85	36.00	2	14,490	0.01%
2019/01/17	11	35.57	0	0.00	35.45	11	14,775	0.07%
2019/01/16	12	35.61	1	35.75	35.60	11	15,381	0.07%
2019/01/14	7	35.49	0	0.00	35.60	7	15,440	0.05%
2019/01/11	10	36.50	0	0.00	36.40	10	15,449	0.06%
2019/01/09	0	0.00	2	36.15	36.35	-2	15,371	-0.01%
2019/01/07	6	36.10	16	36.02	36.00	-10	15,385	-0.06%
2018/12/27	7	35.67	0	0.00	35.40	7	16,117	0.04%
2018/12/25	0	0.00	1	35.70	35.85	-1	16,296	-0.01%
2018/12/24	1	35.65	0	0.00	35.80	1	16,416	0.01%
2018/12/21	2	35.40	1	35.40	35.40	1	16,971	0.01%
2018/12/20	1	35.35	0	0.00	35.40	1	16,974	0.01%
2018/12/19	1	35.95	3	35.97	36.00	-2	16,914	-0.01%
2018/12/18	5	35.90	5	35.90	35.65	0	16,943	0.00%
2018/12/17	0	0.00	10	35.95	36.00	-10	17,319	-0.06%
2018/12/14	1	35.70	51	35.65	35.75	-50	17,273	-0.29%
2018/12/13	1	35.40	3	35.12	35.50	-2	17,362	-0.01%
2018/12/11	2	35.20	4	34.95	34.80	-2	17,234	-0.01%
2018/12/10	1	34.75	0	0.00	34.75	1	17,308	0.01%
2018/12/06	1	34.75	0	0.00	34.65	1	17,576	0.01%
2018/12/04	11	35.30	7	35.40	35.05	4	18,345	0.02%
2018/12/03	3	35.30	7	35.24	35.85	-4	18,146	-0.02%
2018/11/30	1	34.55	0	0.00	34.50	1	17,903	0.01%
2018/11/29	9	34.11	0	0.00	34.05	9	17,779	0.05%
2018/11/28	51	33.70	9	33.97	34.05	42	17,765	0.24%
2018/11/27	24	33.26	0	0.00	33.50	24	17,583	0.14%
2018/11/26	30	34.80	32	35.21	35.35	-2	16,748	-0.01%
2018/11/23	1	34.90	0	0.00	34.70	1	17,213	0.01%
2018/11/22	21	34.95	0	0.00	34.85	21	17,290	0.12%
2018/11/21	7	35.70	0	0.00	35.70	7	17,165	0.04%
2018/11/20	1	36.80	2	36.53	36.65	-1	17,025	-0.01%
2018/11/19	0	0.00	10	36.45	36.50	-10	17,037	-0.06%
2018/11/16	5	36.43	50	36.40	36.45	-45	17,140	-0.26%
2018/11/15	1	36.00	0	0.00	36.15	1	17,325	0.01%
2018/11/14	4	36.98	0	0.00	36.35	4	17,409	0.02%
2018/11/13	2	35.90	1	35.80	36.40	1	17,458	0.01%
2018/11/09	1	35.00	0	0.00	34.90	1	17,688	0.01%
2018/11/07	0	0.00	4	35.65	35.50	-4	18,509	-0.02%
2018/11/05	3	35.55	1	35.40	35.35	2	19,895	0.01%
2018/11/02	2	36.23	11	36.10	36.45	-9	20,127	-0.04%
2018/11/01	1	34.45	6	35.60	35.65	-5	20,426	-0.02%
2018/10/31	2	34.60	12	34.64	34.70	-10	20,564	-0.05%
2018/10/30	0	0.00	3	34.30	34.10	-3	20,695	-0.01%
2018/10/29	0	0.00	2	33.68	33.90	-2	20,980	-0.01%
2018/10/26	0	0.00	2	33.80	33.50	-2	21,504	-0.01%
2018/10/25	8	33.34	2	33.05	34.00	6	22,325	0.03%
2018/10/24	65	33.75	2.1	34.64	34.15	62.9	23,157	0.27%
2018/10/23	1	36.40	1	36.40	36.00	0	22,836	0.00%
2018/10/22	0	0.00	2	37.80	37.55	-2	23,078	-0.01%
2018/10/19	1	37.15	0	0.00	37.25	1	24,086	0.00%
2018/10/18	2	38.10	0	0.00	38.00	2	24,280	0.01%
2018/10/16	1	38.05	0	0.00	38.20	1	25,323	0.00%
2018/10/11	1	38.00	1	37.65	37.60	0	25,654	0.00%
2018/10/03	1	40.05	0	0.00	40.20	1	25,833	0.00%
2018/10/02	1	40.30	4	40.35	40.30	-3	26,052	-0.01%
2018/09/28	4	41.25	0	0.00	41.10	4	26,430	0.02%
2018/09/27	29	39.91	0	0.00	40.25	29	26,273	0.11%
2018/09/26	1	40.25	0	0.00	39.90	1	26,482	0.00%
2018/09/25	0	0.00	1	40.25	40.20	-1	26,920	0.00%
2018/09/19	0	0.00	4	40.55	40.15	-4	26,972	-0.01%
2018/09/18	1	39.00	0	0.00	39.70	1	27,031	0.00%
2018/09/13	0	0.00	1	39.20	39.10	-1	27,301	0.00%
2018/09/12	1	38.00	0	0.00	38.55	1	27,171	0.00%
2018/09/10	8	38.12	210.1	39.70	37.95	-202.1	27,027	-0.75%	大賣/鉅額交易
2018/09/07	3	41.30	2	41.40	41.30	1	26,616	0.00%
2018/09/06	0	0.00	2	41.90	41.80	-2	26,592	-0.01%
2018/09/05	6	41.65	0	0.00	41.55	6	26,581	0.02%
2018/08/31	6	41.63	0	0.00	42.35	6	26,343	0.02%
2018/08/30	7	41.78	0	0.00	42.00	7	26,050	0.03%
2018/08/28	0	0.00	6	43.14	43.30	-6	25,698	-0.02%
2018/08/27	0	0.00	2	43.10	43.30	-2	25,815	-0.01%
2018/08/24	9	42.63	0.1	42.75	42.80	8.9	25,756	0.03%
2018/08/23	5	42.85	5	42.90	43.10	0	25,948	0.00%
2018/08/22	8	42.81	5	42.85	42.95	3	26,075	0.01%
2018/08/20	5	42.30	5	41.95	42.00	0	26,216	0.00%
2018/08/17	6	42.18	7	42.32	42.05	-1	26,177	0.00%
2018/08/16	11	41.72	5	41.95	42.00	6	26,134	0.02%
2018/08/15	221	43.18	7	42.79	42.35	214	26,225	0.82%	大買/鉅額交易
2018/08/14	6	42.35	6	43.07	43.30	0	25,975	0.00%
2018/08/13	22	42.48	11	43.21	42.15	11	25,677	0.04%
2018/08/10	0	0.00	4	41.36	41.50	-4	24,798	-0.02%
2018/08/09	7	40.35	0	0.00	40.50	7	24,741	0.03%
2018/08/08	2	40.88	0	40.80	40.60	2	25,207	0.01%
2018/08/07	3	40.22	0	0.00	40.15	3	25,092	0.01%
2018/08/06	1	40.55	1	40.65	40.35	0	25,024	0.00%
2018/08/03	6	41.00	3	40.85	40.45	3	24,795	0.01%
2018/08/02	2	40.65	2	40.85	40.60	0	24,490	0.00%
2018/08/01	1	41.30	2	41.03	41.05	-1	23,866	0.00%
2018/07/31	4	39.49	0	0.00	39.35	4	22,946	0.02%
2018/07/30	2	41.13	0	0.00	40.70	2	22,017	0.01%
2018/07/27	3	40.92	0	0.00	40.30	3	21,668	0.01%
2018/07/26	1	41.75	3.6	41.80	40.50	-2.6	21,333	-0.01%
2018/07/25	2	45.18	0	0.00	45.10	2	20,460	0.01%
2018/07/24	2	44.30	5	43.78	45.50	-3	20,173	-0.01%
2018/07/23	1	42.25	0	0.00	42.65	1	19,368	0.01%
2018/07/20	2	42.35	0	0.00	42.30	2	19,251	0.01%
2018/07/18	1	42.45	0	0.00	42.25	1	19,412	0.01%
2018/07/09	1	41.75	2	42.05	42.75	-1	17,897	-0.01%
2018/07/06	1	41.65	0	0.00	41.60	1	17,544	0.01%
2018/07/05	0	0.00	2	42.28	42.05	-2	17,264	-0.01%
2018/07/04	2	41.83	2	41.90	42.00	0	17,216	0.00%
2018/07/03	0	0.00	1	43.05	42.75	-1	16,918	-0.01%
2018/07/02	1	41.60	0.3	41.85	41.85	0.7	16,442	0.00%
2018/06/27	2	42.98	0	0.00	43.00	2	15,500	0.01%
2018/06/22	2	44.85	0	0.00	44.60	2	14,764	0.01%
2018/06/20	0	0.00	5	43.94	44.75	-5	14,521	-0.03%
2018/06/15	4	44.98	0	0.00	45.25	4	13,991	0.03%
2018/06/13	0	0.00	4	45.45	45.45	-4	13,540	-0.03%
2018/06/08	1	44.35	2	45.00	45.00	-1	13,315	-0.01%
2018/06/06	2	44.63	0	0.00	44.80	2	13,226	0.02%
2018/06/05	1	45.00	1	44.85	45.20	0	13,105	0.00%
2018/06/04	2	44.33	2	45.13	45.65	0	12,867	0.00%
2018/05/30	1	43.00	10	44.10	43.75	-9	12,061	-0.07%
2018/05/29	8	43.09	0	0.00	43.40	8	11,777	0.07%
2018/05/28	1	43.90	0	0.00	43.95	1	11,560	0.01%
2018/05/25	6	44.13	1	44.10	43.90	5	11,405	0.04%
2018/05/24	0	0.00	3	44.40	44.75	-3	11,186	-0.03%
2018/05/23	3	44.12	1	45.15	44.10	2	10,986	0.02%
2018/05/22	0	0.00	2	45.85	45.60	-2	10,678	-0.02%
2018/05/21	6	45.87	10	45.85	46.00	-4	10,604	-0.04%
2018/05/17	2	46.30	1	45.70	45.65	1	10,246	0.01%
2018/05/16	1	45.90	0	0.00	45.90	1	9,922	0.01%
2018/05/15	0	0.00	1	43.20	43.50	-1	9,122	-0.01%
2018/05/14	0	0.00	3	42.42	43.15	-3	9,082	-0.03%
2018/05/10	0	0.00	3	40.95	41.10	-3	8,681	-0.03%
2018/05/03	3	40.10	1	40.40	39.40	2	8,040	0.02%
2018/05/02	0	0.00	4	40.94	40.85	-4	7,860	-0.05%
2018/04/30	1	40.20	0	0.00	40.85	1	7,745	0.01%
2018/04/26	0	0.00	1	40.65	40.50	-1	7,705	-0.01%
2018/04/25	3	40.30	1	40.10	40.20	2	7,573	0.03%
2018/04/24	4	40.73	2	40.25	40.85	2	7,530	0.03%
2018/04/23	1	38.80	0	0.00	38.90	1	7,116	0.01%
2018/04/20	0	0.00	2	39.25	38.75	-2	7,184	-0.03%
2018/04/19	0	0.00	2	38.50	39.00	-2	7,137	-0.03%
2018/04/16	1	38.00	0	0.00	38.25	1	7,756	0.01%
2018/04/11	0	0.00	3	38.40	38.45	-3	8,816	-0.03%
2018/04/10	0	0.00	105	38.19	38.20	-105	8,908	-1.18%	大賣/鉅額交易
2018/04/09	0	37.30	1	37.25	37.35	-1	8,975	-0.01%
2018/03/30	50	36.50	0	0.00	36.60	50	9,384	0.53%
2018/03/16	0	0.00	2	37.55	37.60	-2	10,402	-0.02%
2018/03/15	2	37.60	0	0.00	37.60	2	10,284	0.02%
2018/03/13	0	0.00	4	37.40	37.50	-4	10,211	-0.04%
2018/03/12	0	0.00	1	37.15	37.20	-1	10,295	-0.01%
2018/03/01	1	37.00	0	0.00	37.00	1	11,286	0.01%
2018/02/23	0	0.00	70	36.76	36.85	-70	11,245	-0.62%
2018/02/22	0	0.00	33	36.69	36.50	-33	11,272	-0.29%
2018/02/21	0	0.00	2	37.00	37.20	-2	11,246	-0.02%
2018/02/12	1	35.80	1	35.80	35.95	0	11,186	0.00%
2018/02/09	2	35.43	0	0.00	35.60	2	11,191	0.02%
2018/02/08	2	36.85	0	0.00	36.75	2	11,101	0.02%
2018/02/07	4	36.51	1	36.45	36.40	3	11,348	0.03%
2018/02/06	5	35.23	0	0.00	35.50	5	11,176	0.04%
2018/02/05	4	37.20	0	0.00	37.80	4	10,868	0.04%
2018/02/01	0	0.00	1	37.75	37.90	-1	10,779	-0.01%
2018/01/30	1	37.80	0	0.00	37.90	1	10,744	0.01%
2018/01/29	0	0.00	1	38.20	37.95	-1	10,715	-0.01%
2018/01/26	1	37.80	0	0.00	38.20	1	10,632	0.01%
2018/01/25	1	37.50	1	37.50	37.60	0	10,496	0.00%
2018/01/24	0	0.00	5	37.25	37.30	-5	10,438	-0.05%
2018/01/18	0	0.00	53	38.46	37.85	-53	10,032	-0.53%
2018/01/17	6	38.42	30	38.42	38.50	-24	9,868	-0.24%
2018/01/16	0	0.00	1	37.95	38.10	-1	9,731	-0.01%
2018/01/15	5	37.70	0	0.00	37.85	5	9,652	0.05%
2018/01/12	2	37.65	0	0.00	37.60	2	9,583	0.02%
2018/01/11	1	37.85	1	37.55	37.50	0	9,356	0.00%
2018/01/09	0	0.00	53	38.24	38.30	-53	8,715	-0.61%
2018/01/08	0	0.00	20	37.93	38.20	-20	8,456	-0.24%
2018/01/05	10	37.35	1	37.30	37.30	9	8,145	0.11%
2018/01/03	1	36.45	2	36.95	37.35	-1	7,533	-0.01%