台泥 (1101)-富邦-宜蘭券商分點個股進出

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
31.80
漲跌
▼0.20
漲幅
-0.63%
成交量
16,200張
產業
上市水泥類股
2637人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－富邦-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
富邦-宜蘭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
2024/04/26	13.1	31.84	7	31.81	31.80	6.1	15,880	0.04%
2024/04/25	9.5	31.90	0	0.00	32.00	9.5	15,849	0.06%
2024/04/24	31	32.24	19.2	32.24	32.15	11.8	15,799	0.07%
2024/04/23	10.1	32.53	11	32.44	32.35	-0.9	16,021	-0.01%
2024/04/22	7.1	32.57	72	32.51	32.60	-64.9	15,974	-0.41%
2024/04/19	12.1	32.16	6.2	32.07	32.00	5.9	15,756	0.04%
2024/04/18	1	32.50	11.7	32.49	32.70	-10.7	15,379	-0.07%
2024/04/17	7	32.67	1	32.65	32.65	6	15,172	0.04%
2024/04/16	93.5	33.01	77.1	32.71	32.45	16.4	15,008	0.11%
2024/04/15	14.5	32.55	5.8	32.76	32.35	8.7	14,402	0.06%
2024/04/12	8.9	31.97	3.5	31.95	32.20	5.4	14,063	0.04%
2024/04/11	1.6	32.46	3	32.45	32.40	-1.4	13,848	-0.01%
2024/04/10	24.2	32.80	12.8	32.83	32.70	11.4	13,783	0.08%
2024/04/09	13	32.28	0.3	32.24	32.45	12.7	13,609	0.09%
2024/04/08	12.8	32.35	27	32.22	32.30	-14.2	13,545	-0.10%
2024/04/03	36.1	32.73	35	32.28	32.00	1.1	13,436	0.01%
2024/04/02	0.4	31.98	1.2	31.95	31.95	-0.8	13,046	-0.01%
2024/04/01	13.4	32.13	4	32.10	32.15	9.4	13,124	0.07%
2024/03/29	12.2	31.85	15.1	32.00	32.15	-2.9	13,089	-0.02%
2024/03/28	54	31.75	9.6	31.76	31.70	44.4	12,963	0.34%
2024/03/27	19	31.58	1.2	31.72	31.70	17.8	12,844	0.14%
2024/03/26	14	31.49	4.1	31.50	31.55	9.9	12,765	0.08%
2024/03/25	15.2	31.11	4	31.14	31.10	11.2	12,723	0.09%
2024/03/22	50.1	31.12	0.2	31.25	31.15	49.9	12,702	0.39%
2024/03/21	20.3	31.53	0	0.00	31.50	20.3	12,514	0.16%
2024/03/20	117.6	31.08	22.1	30.90	30.90	95.5	12,516	0.76%	大買/
2024/03/19	27.3	31.44	3	31.43	31.40	24.3	12,198	0.20%
2024/03/18	23.4	31.69	3.2	31.66	31.70	20.2	11,945	0.17%
2024/03/15	22	32.04	19.6	32.03	31.95	2.4	11,833	0.02%
2024/03/14	1.4	31.83	53.6	31.80	32.00	-52.3	11,512	-0.45%
2024/03/13	5.1	31.80	7	31.84	31.70	-1.9	11,518	-0.02%
2024/03/12	103	31.90	5	31.86	32.00	98	11,388	0.86%	大買/
2024/03/11	17.2	31.69	1	31.75	31.80	16.2	11,415	0.14%
2024/03/08	11.2	31.92	1.9	31.99	31.85	9.3	11,531	0.08%
2024/03/07	4.4	31.96	1.1	32.05	32.00	3.3	11,664	0.03%
2024/03/06	6.4	31.93	2.4	32.11	32.00	3.9	12,022	0.03%
2024/03/05	22.4	32.07	1	32.05	32.00	21.4	13,502	0.16%
2024/03/04	59.1	32.10	10.6	32.07	32.05	48.4	13,771	0.35%
2024/03/01	13.3	32.00	7	32.03	32.05	6.3	14,657	0.04%
2024/02/29	24	32.24	6.3	32.14	32.10	17.7	14,759	0.12%
2024/02/27	25.5	31.98	0	0.00	31.85	25.5	14,610	0.17%
2024/02/26	6.2	32.39	0	0.00	32.15	6.2	14,608	0.04%
2024/02/23	1	32.45	16	32.43	32.40	-15	14,694	-0.10%
2024/02/22	9.4	32.52	2	32.45	32.55	7.4	15,103	0.05%
2024/02/21	9.2	32.45	2	32.45	32.50	7.2	15,202	0.05%
2024/02/20	2.2	32.79	5	32.59	32.65	-2.9	15,222	-0.02%
2024/02/19	5.1	32.64	20.9	32.57	32.80	-15.9	15,433	-0.10%
2024/02/16	30.7	31.82	2	32.00	31.90	28.7	15,704	0.18%
2024/02/15	8.2	31.92	1.5	31.98	32.00	6.7	15,670	0.04%
2024/02/05	3.2	32.03	0.1	32.00	32.15	3.1	15,497	0.02%
2024/02/02	10.1	32.26	0	0.00	32.25	10.1	15,452	0.07%
2024/02/01	2	32.20	44.2	32.26	32.45	-42.2	15,591	-0.27%
2024/01/31	5.3	31.91	3	31.98	31.90	2.3	15,628	0.01%
2024/01/30	11.2	32.12	0	0.00	32.00	11.2	15,538	0.07%
2024/01/29	31.2	32.43	0	0.00	32.35	31.2	15,511	0.20%
2024/01/26	7	32.66	2	32.70	32.60	5	15,632	0.03%
2024/01/25	1.2	32.65	0	0.00	32.70	1.2	15,730	0.01%
2024/01/24	13	32.67	5.1	32.63	32.60	8	15,865	0.05%
2024/01/23	18.1	32.62	0.9	32.70	32.70	17.1	16,153	0.11%
2024/01/22	30	32.39	2	32.35	32.30	28	16,296	0.17%
2024/01/19	10	32.05	1	32.10	32.40	9	16,355	0.06%
2024/01/18	8.3	32.07	1	32.05	32.05	7.3	16,380	0.04%
2024/01/17	24.1	32.29	3	32.25	32.20	21.1	16,459	0.13%
2024/01/16	31	33.01	17.3	32.95	32.90	13.7	16,356	0.08%
2024/01/15	17	33.68	0.1	33.75	33.65	17	16,277	0.10%
2024/01/11	7.3	33.74	0	0.00	33.70	7.3	17,605	0.04%
2024/01/10	5	33.80	4.1	33.85	33.70	1	18,877	0.01%
2024/01/09	3	34.12	1	34.25	34.05	2	19,006	0.01%
2024/01/08	2	34.35	10	34.40	34.25	-8	19,126	-0.04%
2024/01/05	7	34.29	1	34.25	34.35	6	19,349	0.03%
2024/01/04	3	34.18	2	34.20	34.20	1	19,609	0.00%
2024/01/03	30	34.30	0	0.00	34.20	30	19,771	0.15%
2024/01/02	0	0.00	10.1	34.80	34.70	-10.1	19,818	-0.05%
2023/12/29	35	34.82	5	34.80	34.85	30	19,953	0.15%
2023/12/28	15	34.81	4	34.86	34.90	11	20,185	0.05%
2023/12/27	0	0.00	27	34.81	34.90	-27	20,197	-0.13%
2023/12/26	1	34.60	3.6	34.60	34.65	-2.6	20,237	-0.01%
2023/12/25	2	34.40	12.3	34.55	34.50	-10.3	20,449	-0.05%
2023/12/22	0	0.00	3.2	34.20	34.30	-3.2	20,578	-0.02%
2023/12/21	8	34.21	17.4	34.17	34.25	-9.4	20,790	-0.05%
2023/12/20	1	34.55	0	0.00	34.50	1	21,158	0.00%
2023/12/19	8	34.36	0	0.00	34.35	8	21,394	0.04%
2023/12/18	13	34.46	52	34.47	34.55	-39	21,730	-0.18%
2023/12/15	4	34.41	2	34.40	34.30	2	21,955	0.01%
2023/12/14	3	34.40	11	34.41	34.40	-8	21,772	-0.04%
2023/12/13	2	34.13	1	34.10	34.05	1	21,743	0.00%
2023/12/12	2	34.20	1.2	34.22	34.15	0.8	21,824	0.00%
2023/12/11	1	34.45	0	0.00	34.40	1	21,878	0.00%
2023/12/08	2	34.63	2.1	34.70	34.60	-0.1	22,119	0.00%
2023/12/07	2	34.55	7	34.64	34.50	-5	22,107	-0.02%
2023/12/06	15.5	34.70	3	34.80	34.60	12.5	22,145	0.06%
2023/12/05	10	34.64	57.1	34.56	34.90	-47.1	22,206	-0.21%
2023/12/04	18.1	34.16	3.1	34.30	34.05	15	22,066	0.07%
2023/12/01	36.4	34.49	2	34.60	34.40	34.4	22,225	0.15%
2023/11/30	26.3	34.75	29	35.11	34.95	-2.7	21,892	-0.01%
2023/11/29	51.1	34.63	18	34.48	34.25	33.1	20,364	0.16%
2023/11/28	32.1	34.93	74.5	34.94	34.50	-42.4	20,138	-0.21%
2023/11/27	10	34.14	5	34.24	33.95	5	19,597	0.03%
2023/11/24	20	34.05	10.4	34.05	33.75	9.6	19,408	0.05%
2023/11/22	1.7	33.95	41	34.00	33.85	-39.3	19,049	-0.21%
2023/11/21	4	34.01	5.1	34.05	34.20	-1.1	18,952	-0.01%
2023/11/20	12	33.52	8	33.61	33.60	4	18,544	0.02%
2023/11/17	3.3	33.28	1	33.30	33.20	2.3	18,469	0.01%
2023/11/16	45.2	33.24	1.2	33.15	33.05	44	18,400	0.24%
2023/11/15	17	33.02	11	33.00	33.15	6	18,225	0.03%
2023/11/14	9	32.59	22.1	32.60	32.50	-13.1	18,089	-0.07%
2023/11/13	16.3	32.73	5	32.77	32.80	11.3	18,187	0.06%
2023/11/10	3	32.82	28	32.81	32.85	-25	18,374	-0.14%
2023/11/09	5	32.93	21	32.93	32.90	-16	18,388	-0.09%
2023/11/08	1	32.90	4	32.93	32.90	-3	18,405	-0.02%
2023/11/07	4.1	32.48	10	32.55	32.55	-5.9	18,432	-0.03%
2023/11/06	14	32.89	4.7	32.87	32.80	9.3	18,394	0.05%
2023/11/03	1	32.85	32	32.87	32.90	-31	18,290	-0.17%
2023/11/02	25	32.31	13.2	32.48	32.35	11.8	18,196	0.06%
2023/11/01	2	32.15	22	32.13	32.10	-20	18,166	-0.11%
2023/10/31	4	32.30	7	32.25	32.25	-3	18,158	-0.02%
2023/10/30	7	31.99	0	0.00	32.00	7	18,028	0.04%
2023/10/27	26	31.87	2	31.85	31.85	24	17,917	0.13%
2023/10/26	6.5	31.49	0	0.00	31.45	6.5	17,975	0.04%
2023/10/25	17.3	31.62	0	0.00	31.55	17.3	17,848	0.10%
2023/10/24	18	31.53	2	31.60	31.50	16	17,706	0.09%
2023/10/23	2.2	31.67	2	31.65	31.65	0.2	17,530	0.00%
2023/10/20	66.4	31.73	1	31.50	31.75	65.4	17,702	0.37%
2023/10/19	109.2	31.82	26	32.09	31.90	83.2	17,409	0.48%	大買/
2023/10/18	112.8	32.51	2.5	32.48	32.45	110.3	16,813	0.66%	大買/鉅額交易
2023/10/17	8	33.51	1.9	33.68	33.45	6.1	15,659	0.04%
2023/10/16	2	33.73	0	0.00	33.60	2	15,645	0.01%
2023/10/13	3.2	33.95	2	34.05	33.80	1.2	15,722	0.01%
2023/10/12	77.5	33.73	11	33.37	33.70	66.5	15,681	0.42%
2023/10/11	1	33.10	122.7	33.01	33.10	-121.7	15,548	-0.78%	大賣/鉅額交易
2023/10/06	2	32.83	0	0.00	32.80	2	15,540	0.01%
2023/10/05	14.2	32.76	0	0.00	32.75	14.2	15,507	0.09%
2023/10/04	7.2	32.95	4	32.85	32.90	3.2	15,539	0.02%
2023/10/03	7.2	33.21	2	33.15	33.20	5.2	15,625	0.03%
2023/10/02	3	33.17	1	33.10	33.10	2	15,776	0.01%
2023/09/28	13.3	33.12	1	33.10	33.25	12.3	16,020	0.08%
2023/09/27	12.4	32.99	1	33.00	33.05	11.4	15,999	0.07%
2023/09/26	15.2	33.03	0	0.00	33.00	15.2	15,938	0.10%
2023/09/25	29.2	33.13	1	33.15	33.10	28.2	15,777	0.18%
2023/09/22	44.2	33.45	0	0.00	33.50	44.2	15,474	0.29%
2023/09/21	58.1	33.95	0	0.00	33.80	58.1	15,253	0.38%
2023/09/20	19	34.57	0	0.00	34.35	19	15,082	0.13%
2023/09/19	16.3	34.89	1.5	34.85	34.80	14.8	14,902	0.10%
2023/09/18	6	35.04	15	35.06	35.10	-9	14,938	-0.06%
2023/09/15	10	35.11	1	35.25	35.10	9	15,030	0.06%
2023/09/14	5.1	35.37	42	35.39	35.50	-36.9	14,962	-0.25%
2023/09/13	53	35.18	14	35.07	35.30	39	14,972	0.26%
2023/09/12	1	34.50	1	34.60	34.60	0	15,254	0.00%
2023/09/11	13	34.08	0	0.00	34.20	13	15,266	0.09%
2023/09/08	20.3	34.19	0	0.00	34.10	20.3	15,301	0.13%
2023/09/07	6.4	34.24	0.4	34.30	34.35	6	15,280	0.04%
2023/09/06	69.9	34.51	9	34.45	34.40	60.9	15,287	0.40%
2023/09/05	20.3	35.00	1	35.05	35.00	19.3	14,939	0.13%
2023/09/04	3.2	35.06	11	34.95	35.20	-7.9	14,925	-0.05%
2023/09/01	8	35.13	0.5	35.32	35.25	7.5	14,877	0.05%
2023/08/31	22	34.98	0.7	35.30	34.95	21.3	14,843	0.14%
2023/08/30	10	35.32	3	35.40	35.30	7	14,684	0.05%
2023/08/29	1	35.20	1	35.20	35.40	0	15,130	0.00%
2023/08/28	4.5	35.17	0	0.00	35.20	4.5	15,344	0.03%
2023/08/25	15.2	35.15	1	35.15	35.10	14.2	16,124	0.09%
2023/08/24	11.2	35.30	0	0.00	35.30	11.2	16,441	0.07%
2023/08/23	9.1	35.41	0	0.00	35.30	9.1	16,726	0.05%
2023/08/22	19	35.37	0	0.00	35.40	19	16,947	0.11%
2023/08/21	2	35.35	7	35.25	35.40	-5	17,344	-0.03%
2023/08/18	16.7	35.33	0	0.00	35.15	16.7	17,523	0.10%
2023/08/17	14	35.55	3.3	35.56	35.65	10.8	17,458	0.06%
2023/08/16	27	36.07	1,520.4	36.08	36.05	-1,493.4	17,488	-8.54%	大賣/鉅額交易
2023/08/15	11.2	36.61	4	36.69	36.70	7.2	17,473	0.04%
2023/08/14	9	36.90	4	37.23	36.85	5	17,582	0.03%
2023/08/11	1	37.45	5	37.48	37.40	-4	17,637	-0.02%
2023/08/10	14	36.87	2	36.85	36.85	12	17,644	0.07%
2023/08/09	0	0.00	0	37.25	37.15	0	17,972	0.00%
2023/08/08	8.8	37.25	2	37.25	37.10	6.8	18,250	0.04%
2023/08/07	1	37.45	39.1	37.55	37.65	-38.1	18,384	-0.21%
2023/08/04	1.4	37.31	17	37.37	37.35	-15.6	18,438	-0.08%
2023/08/02	8	37.42	5	37.27	37.20	3	18,846	0.02%
2023/08/01	7	37.38	14	37.56	37.55	-7	19,015	-0.04%
2023/07/31	5.3	37.43	13.4	37.39	37.30	-8.1	19,125	-0.04%
2023/07/28	1.1	37.22	4.2	37.28	37.35	-3.1	19,175	-0.02%
2023/07/27	13	37.30	12.7	37.36	37.35	0.3	19,620	0.00%
2023/07/26	22.1	37.25	2.1	37.37	37.25	20	20,584	0.10%
2023/07/25	12	37.05	14	37.40	37.40	-2	20,798	-0.01%
2023/07/24	4	36.60	8.2	36.53	36.50	-4.2	20,874	-0.02%
2023/07/21	24.3	36.34	7.5	36.23	36.10	16.8	21,180	0.08%
2023/07/20	7.3	36.64	37	36.63	36.55	-29.7	21,667	-0.14%
2023/07/19	1	36.70	15	36.63	36.60	-14	22,718	-0.06%
2023/07/18	32.4	36.61	19.5	36.65	37.10	12.9	23,504	0.05%
2023/07/17	17.1	36.77	2	36.83	36.75	15.1	23,411	0.06%
2023/07/14	58.2	36.96	7.1	36.83	37.00	51.1	23,348	0.22%
2023/07/13	1	36.80	55.2	36.87	36.80	-54.2	23,366	-0.23%
2023/07/12	54.2	36.54	5	36.60	36.60	49.2	23,564	0.21%
2023/07/11	40.7	36.70	17.2	36.77	36.55	23.5	23,517	0.10%
2023/07/10	72.1	37.05	21	37.30	36.85	51.1	23,394	0.22%
2023/07/07	50.2	37.07	16	37.02	37.30	34.2	23,264	0.15%
2023/07/06	64	37.38	16	37.40	37.25	48	23,393	0.21%
2023/07/05	28.2	37.98	2	38.05	37.80	26.2	23,091	0.11%
2023/07/04	36	38.12	2	38.13	38.05	34	22,913	0.15%
2023/07/03	0	0.00	27.6	38.18	38.25	-27.6	22,864	-0.12%
2023/06/30	24	38.19	11.7	38.11	38.05	12.3	22,907	0.05%
2023/06/29	5	38.26	0.1	38.05	38.05	4.9	22,932	0.02%
2023/06/28	17.1	38.15	29	38.21	38.05	-11.9	22,980	-0.05%
2023/06/27	28	38.66	21	38.45	38.45	7	23,114	0.03%
2023/06/26	21	38.86	3.2	38.80	38.80	17.8	23,371	0.08%
2023/06/21	11	38.45	3	38.40	38.70	8	23,378	0.03%
2023/06/20	16	38.58	12	38.45	38.55	4	23,375	0.02%
2023/06/19	13.6	38.74	19	38.74	38.70	-5.4	23,493	-0.02%
2023/06/16	108	39.02	89.1	38.92	38.70	18.9	23,472	0.08%	大買/
2023/06/15	7	38.29	9	38.30	38.35	-2	23,007	-0.01%
2023/06/14	8.1	38.34	3	38.27	38.35	5.1	23,330	0.02%
2023/06/13	17.2	38.34	0	0.00	38.25	17.2	23,466	0.07%
2023/06/12	7	38.51	38	38.34	38.25	-31	23,491	-0.13%
2023/06/09	2.3	38.45	18	38.43	38.45	-15.7	23,511	-0.07%
2023/06/08	18	38.52	7	38.48	38.50	11	23,676	0.05%
2023/06/07	6	38.76	81	38.80	38.80	-75	23,851	-0.31%
2023/06/06	6.1	38.81	25.2	38.73	38.80	-19.1	24,048	-0.08%
2023/06/05	14.1	38.86	68.2	39.03	38.85	-54.1	24,210	-0.22%
2023/06/02	18.3	38.40	40.2	38.55	38.55	-22	24,023	-0.09%
2023/06/01	17	37.77	5	37.78	37.75	12	23,598	0.05%
2023/05/31	86	38.00	4.2	38.10	37.90	81.9	23,504	0.35%
2023/05/30	5	37.96	21	38.03	38.30	-16	22,887	-0.07%
2023/05/29	21.3	37.81	5.7	38.13	38.15	15.6	23,178	0.07%
2023/05/26	0	0.00	6	37.83	38.00	-6	23,692	-0.03%
2023/05/25	6.1	37.56	1	37.65	38.05	5.1	24,133	0.02%
2023/05/24	7.4	37.81	0	0.00	37.85	7.4	23,953	0.03%
2023/05/23	2.1	37.98	22	37.99	37.90	-19.9	23,751	-0.08%
2023/05/22	1	38.05	6	38.20	38.25	-5	23,649	-0.02%
2023/05/19	4	37.83	4.5	37.84	37.85	-0.5	23,556	0.00%
2023/05/18	19.2	37.82	7	37.78	37.85	12.2	23,437	0.05%
2023/05/17	6.1	37.88	0	0.00	37.90	6.1	23,453	0.03%
2023/05/16	3.1	37.32	5	37.75	37.75	-1.9	23,506	-0.01%
2023/05/15	16.1	37.31	0	0.00	37.35	16.1	23,506	0.07%
2023/05/12	18.1	38.10	30	38.18	37.80	-11.9	23,276	-0.05%
2023/05/11	18.1	38.10	30	38.18	38.20	-11.9	23,037	-0.05%
2023/05/10	38	38.73	8.2	38.73	38.85	29.8	22,849	0.13%
2023/05/09	25.4	39.09	2.4	38.88	38.65	23	22,795	0.10%
2023/05/08	11	39.65	42	39.55	39.60	-31	22,479	-0.14%
2023/05/05	3	39.25	7	39.30	39.30	-4	22,322	-0.02%
2023/05/04	61.1	39.50	15	39.40	39.45	46.1	22,305	0.21%
2023/05/03	215	39.82	1	40.05	39.50	214	22,236	0.96%	大買/鉅額交易
2023/05/02	177	39.65	72.1	39.74	39.90	104.9	22,048	0.48%	大買/鉅額交易
2023/04/28	136.9	38.64	11	38.61	38.70	125.9	21,538	0.58%	大買/鉅額交易
2023/04/27	82	38.82	19	38.98	38.65	63	21,481	0.29%
2023/04/26	504	38.89	46.2	38.63	39.10	457.8	21,572	2.12%	大買/鉅額交易
2023/04/25	29.1	39.10	10	38.72	38.50	19.1	21,693	0.09%
2023/04/24	544.2	39.25	33	39.36	39.55	511.2	21,265	2.40%	大買/鉅額交易
2023/04/21	14	38.30	64.3	38.36	38.30	-50.3	20,241	-0.25%
2023/04/20	1	37.25	0.1	37.45	37.20	0.9	19,358	0.00%
2023/04/19	1.1	37.17	3.1	37.27	37.10	-2	19,409	-0.01%
2023/04/18	14	37.46	5	37.70	37.45	9	19,425	0.05%
2023/04/17	41	37.97	81.4	37.96	37.95	-40.4	19,656	-0.21%
2023/04/14	1	37.35	5	37.49	37.55	-4	19,373	-0.02%
2023/04/13	2.2	37.55	25	37.51	37.55	-22.8	19,387	-0.12%
2023/04/12	24	37.57	19	37.70	37.45	5	19,333	0.03%
2023/04/11	8.4	37.13	15.6	37.41	37.45	-7.2	19,262	-0.04%
2023/04/10	36.2	36.43	2.2	36.42	36.60	34	19,042	0.18%
2023/04/07	2.3	36.41	0	0.00	36.40	2.3	19,060	0.01%
2023/04/06	1.3	36.36	0	0.00	36.45	1.3	19,160	0.01%
2023/03/31	0.4	36.50	1	36.50	36.40	-0.6	19,407	0.00%
2023/03/30	0	0.00	10	36.20	36.20	-10	20,415	-0.05%
2023/03/29	15.1	36.18	110.3	36.30	36.35	-95.2	21,328	-0.45%	大賣/
2023/03/28	12.2	36.24	436	36.46	36.20	-423.8	22,230	-1.91%	大賣/鉅額交易
2023/03/27	12.3	36.80	12.2	36.80	36.65	0.1	23,097	0.00%
2023/03/24	5.1	37.40	2	37.65	37.60	3.1	23,872	0.01%
2023/03/23	1	37.30	6	37.30	37.35	-5	23,875	-0.02%
2023/03/22	3	37.32	9	37.28	37.20	-6	23,957	-0.03%
2023/03/21	4	37.01	0	0.00	37.05	4	24,027	0.02%
2023/03/20	0	0.00	2	36.75	36.90	-2	24,042	-0.01%
2023/03/17	6	36.50	0	0.00	36.40	6	24,199	0.02%
2023/03/16	33.3	36.47	3	36.43	36.35	30.3	23,908	0.13%
2023/03/15	2	37.08	1.1	37.07	37.10	0.9	23,942	0.00%
2023/03/14	6	36.47	1	36.50	36.75	5	24,037	0.02%
2023/03/13	7.1	36.52	6	36.33	36.75	1.1	24,266	0.00%
2023/03/10	18.3	36.75	5	36.71	36.70	13.3	24,281	0.05%
2023/03/09	76.3	37.37	10	37.35	37.20	66.3	24,506	0.27%
2023/03/08	10.1	37.64	1	37.65	37.75	9.1	24,873	0.04%
2023/03/07	4	38.03	3	38.02	37.95	1	24,885	0.00%
2023/03/06	5.3	38.05	1	38.00	37.95	4.3	25,216	0.02%
2023/03/03	6.1	37.82	2	37.90	37.75	4.1	25,487	0.02%
2023/03/02	11.3	37.68	8	37.73	37.90	3.3	25,669	0.01%
2023/03/01	67.7	38.02	4	37.99	37.80	63.7	25,706	0.25%
2023/02/24	8	39.15	22	39.07	39.15	-14	25,338	-0.06%
2023/02/23	14.5	39.38	57	39.36	39.50	-42.5	24,816	-0.17%
2023/02/22	14.8	38.01	4	38.18	38.05	10.8	25,159	0.04%
2023/02/21	1.4	38.39	3	38.35	38.35	-1.6	26,058	-0.01%
2023/02/20	13.4	38.03	24.5	38.25	38.25	-11.1	26,714	-0.04%
2023/02/17	31	37.55	12	37.84	38.00	19	27,226	0.07%
2023/02/16	31	37.59	0.1	37.70	37.50	30.9	27,958	0.11%
2023/02/15	7	37.57	12	37.70	37.55	-5	28,051	-0.02%
2023/02/14	3	37.52	7	37.61	37.25	-4	27,991	-0.01%
2023/02/13	10	37.00	11.1	37.08	37.00	-1.1	27,957	0.00%
2023/02/10	3	36.95	1.5	36.87	36.85	1.5	28,096	0.01%
2023/02/09	6	36.62	10	36.75	36.60	-4	28,114	-0.01%
2023/02/08	3.1	36.64	2.1	36.63	36.75	1	28,188	0.00%
2023/02/07	11.5	36.56	2	36.50	36.65	9.5	28,269	0.03%
2023/02/06	4	36.06	0	0.00	36.15	4	28,252	0.01%
2023/02/03	13.6	36.44	0	0.00	36.45	13.6	28,142	0.05%
2023/02/02	0	0.00	1	36.75	36.80	-1	28,165	0.00%
2023/02/01	3	36.35	0.1	36.65	36.75	2.9	28,193	0.01%
2023/01/31	12.2	36.51	16	36.74	36.25	-3.8	28,263	-0.01%
2023/01/30	1.2	36.84	23.2	36.73	36.95	-22	28,195	-0.08%
2023/01/17	14.1	36.10	4	36.06	36.00	10.1	28,181	0.04%
2023/01/16	9.1	36.42	7	36.37	36.50	2.1	28,175	0.01%
2023/01/13	15	36.16	21.1	36.22	36.15	-6.1	27,855	-0.02%
2023/01/12	4	35.41	19.3	35.12	35.40	-15.3	27,913	-0.05%
2023/01/11	2	34.75	12.1	34.73	34.70	-10.1	28,119	-0.04%
2023/01/10	1	34.41	3	34.58	34.60	-2	28,426	-0.01%
2023/01/09	0.2	34.45	102.1	34.40	34.60	-101.9	28,943	-0.35%	大賣/鉅額交易
2023/01/06	0.3	34.35	1	34.30	34.25	-0.7	29,213	0.00%
2023/01/05	0	0.00	46.7	34.36	34.45	-46.7	29,670	-0.16%
2023/01/04	4	33.60	0	0.00	33.50	4	29,498	0.01%
2023/01/03	1.1	33.60	2	33.40	33.50	-0.9	29,714	0.00%
2022/12/30	9	33.74	1	33.80	33.65	8	29,735	0.03%
2022/12/29	3.1	33.85	1.1	33.82	33.70	2	29,889	0.01%
2022/12/28	0	0.00	1	34.05	34.30	-1	30,140	0.00%
2022/12/27	1.3	34.50	7	34.56	34.30	-5.7	30,373	-0.02%
2022/12/26	1.1	34.35	15	34.24	34.40	-13.9	30,533	-0.05%
2022/12/23	112.3	34.53	36	34.18	34.05	76.3	31,062	0.25%	大買/
2022/12/22	1.2	34.58	13.6	34.63	34.45	-12.4	31,982	-0.04%
2022/12/21	2	33.95	19.1	34.00	34.05	-17.1	31,325	-0.05%
2022/12/20	10.1	33.72	0	0.00	33.70	10.1	30,705	0.03%
2022/12/19	6	33.94	1	33.85	33.85	5	30,251	0.02%
2022/12/16	5	33.66	8	34.60	34.60	-3	29,428	-0.01%
2022/12/15	11.4	33.59	0	0.00	33.55	11.4	28,860	0.04%
2022/12/14	8.4	33.59	8.3	33.55	33.50	0.1	29,170	0.00%
2022/12/13	2	33.68	78	33.75	33.70	-76	29,231	-0.26%
2022/12/12	2.1	33.65	0.1	33.90	33.85	2	29,198	0.01%
2022/12/09	12.1	33.75	13	33.80	33.70	-0.9	29,684	0.00%
2022/12/08	8	33.19	0	0.00	33.20	8	29,675	0.03%
2022/12/07	18.9	33.17	12	33.41	33.35	6.9	29,677	0.02%
2022/12/06	5.7	33.39	2	33.50	33.30	3.7	29,698	0.01%
2022/12/05	9	33.46	8	33.46	33.70	1	29,562	0.00%
2022/12/02	11	33.72	0	0.00	33.65	11	29,249	0.04%
2022/12/01	8	33.94	7.3	34.07	34.05	0.7	29,193	0.00%
2022/11/30	3.1	33.54	14	33.65	33.90	-10.9	29,003	-0.04%
2022/11/29	25	33.16	37	33.34	33.55	-12	28,619	-0.04%
2022/11/28	16	32.95	1	33.00	33.00	15	28,640	0.05%
2022/11/25	5	33.36	17	33.29	33.55	-12	28,428	-0.04%
2022/11/24	29.1	32.88	0	0.00	33.20	29.1	28,273	0.10%
2022/11/23	11.2	32.74	11	32.72	32.70	0.2	28,055	0.00%
2022/11/22	24.2	32.63	0	0.00	32.65	24.2	27,954	0.09%
2022/11/21	22	32.87	10	32.85	32.85	12	27,730	0.04%
2022/11/18	35	33.51	4	33.58	33.30	31	27,498	0.11%
2022/11/17	37	33.83	50	34.10	34.25	-13	26,542	-0.05%
2022/11/16	40	33.17	29	33.11	32.90	11	25,556	0.04%
2022/11/15	12.1	33.27	8	33.54	33.85	4.1	24,950	0.02%
2022/11/14	52	32.76	6.4	33.71	34.15	45.6	24,375	0.19%
2022/11/11	5	32.00	1	32.15	32.15	4	23,576	0.02%
2022/11/10	4.4	31.78	2	32.00	31.70	2.4	23,483	0.01%
2022/11/09	15	31.80	3	31.92	31.90	12	23,444	0.05%
2022/11/08	3	31.55	7	31.69	31.65	-4	23,282	-0.02%
2022/11/07	49	30.67	0	0.00	31.00	49	23,106	0.21%
2022/11/04	26	30.26	2	30.38	30.45	24	23,191	0.10%
2022/11/03	15.1	30.27	0	0.00	30.30	15.1	23,144	0.07%
2022/11/02	2	30.80	6	30.70	30.75	-4	23,105	-0.02%
2022/11/01	2.2	30.37	11.3	30.69	30.65	-9.1	23,119	-0.04%
2022/10/31	5.5	30.37	0	0.00	30.25	5.5	23,108	0.02%
2022/10/28	16	31.00	1	31.00	30.50	15	23,119	0.06%
2022/10/27	3	30.90	2	31.10	30.85	1	23,111	0.00%
2022/10/26	6.1	30.23	10	30.40	30.30	-4	23,119	-0.02%
2022/10/25	57.9	30.05	3	29.97	29.90	54.9	23,077	0.24%
2022/10/24	6.7	30.89	0	0.00	30.60	6.7	22,682	0.03%
2022/10/21	0	0.00	12	30.99	31.00	-12	22,562	-0.05%
2022/10/20	14.9	30.72	6	30.95	30.90	8.9	22,518	0.04%
2022/10/19	11.6	31.86	4.2	31.88	31.60	7.4	22,012	0.03%
2022/10/18	51	31.60	3	31.25	31.45	48	21,608	0.22%
2022/10/17	30.2	31.69	16.7	31.68	31.70	13.5	21,593	0.06%
2022/10/14	20.5	32.55	2.2	32.84	32.40	18.3	21,633	0.08%
2022/10/13	25	32.86	0	0.00	32.65	25	21,544	0.12%
2022/10/12	9.6	33.82	1.5	33.88	33.75	8.1	21,287	0.04%
2022/10/11	4.1	33.80	0	0.00	33.80	4.1	21,345	0.02%
2022/10/07	2	34.20	0	0.00	34.25	2	21,291	0.01%
2022/10/06	3	34.45	0.1	34.50	34.30	2.9	21,266	0.01%
2022/10/05	25.5	34.20	4	34.24	34.15	21.5	21,277	0.10%
2022/10/04	35	33.83	27.1	33.85	33.85	7.9	21,025	0.04%
2022/10/03	15	33.77	6	33.74	33.65	9	20,773	0.04%
2022/09/30	22	33.76	4	33.75	33.80	18	20,658	0.09%
2022/09/29	78.8	34.14	4	34.39	34.15	74.8	20,144	0.37%
2022/09/28	26.7	35.02	1	35.05	34.90	25.7	19,056	0.14%
2022/09/27	7.4	35.74	1	35.70	35.80	6.4	18,789	0.03%
2022/09/26	47.2	36.02	1	36.05	35.85	46.2	18,599	0.25%
2022/09/23	24.8	37.05	1	37.05	37.00	23.8	18,381	0.13%
2022/09/22	36.2	37.45	2	37.43	37.55	34.2	18,250	0.19%
2022/09/21	30.5	38.25	0.4	38.30	38.10	30.1	17,880	0.17%
2022/09/20	14.1	38.64	7	38.71	38.55	7.1	17,513	0.04%
2022/09/19	7.8	38.85	0	0.00	38.80	7.8	17,397	0.04%
2022/09/16	17.1	38.79	23	38.80	38.60	-5.9	17,332	-0.03%
2022/09/15	12.5	39.50	2	39.40	39.55	10.5	16,939	0.06%
2022/09/14	1.1	39.62	0	0.00	39.65	1.1	16,875	0.01%
2022/09/13	0	0.00	9	39.93	39.90	-9	16,925	-0.05%
2022/09/12	40.1	39.77	2.2	39.80	39.80	37.9	16,977	0.22%
2022/09/08	6	39.73	5.4	39.80	39.85	0.6	17,321	0.00%
2022/09/07	9.6	39.55	50	39.68	39.70	-40.4	17,462	-0.23%
2022/09/06	4	39.40	8	39.74	39.85	-4	17,501	-0.02%
2022/09/05	2	38.75	32	39.02	39.10	-30	17,483	-0.17%
2022/09/02	28.8	38.63	0	0.00	38.50	28.8	17,570	0.16%
2022/09/01	28.5	38.90	1	39.05	38.90	27.5	17,325	0.16%
2022/08/31	9	39.18	6	39.34	39.30	3	17,158	0.02%
2022/08/30	11.7	39.22	6	39.41	39.25	5.7	17,048	0.03%
2022/08/29	7.9	39.14	5.1	39.40	39.35	2.8	17,169	0.02%
2022/08/26	6.1	39.62	1.2	39.61	39.65	4.9	17,183	0.03%
2022/08/25	1	39.40	35	39.40	39.55	-34	17,263	-0.20%
2022/08/24	14	39.19	0	0.00	39.25	14	17,398	0.08%
2022/08/23	23.9	39.15	9.6	39.30	39.35	14.3	17,816	0.08%
2022/08/22	4.3	39.15	7.3	39.41	39.65	-3	17,936	-0.02%
2022/08/19	6	39.40	3	39.45	39.45	3	18,065	0.02%
2022/08/18	7	39.63	0	0.00	39.80	7	18,153	0.04%
2022/08/17	2	39.65	41	39.45	40.00	-39	18,215	-0.21%
2022/08/16	1	39.15	0	0.00	39.35	1	18,244	0.01%
2022/08/15	5	39.30	3.7	39.37	39.30	1.3	18,314	0.01%
2022/08/12	6	39.11	2	39.20	39.30	4	18,719	0.02%
2022/08/11	0.1	38.80	155.7	38.87	39.35	-155.6	18,846	-0.83%	大賣/鉅額交易
2022/08/10	5.2	38.41	6	38.70	38.75	-0.8	18,945	0.00%
2022/08/09	2.1	38.26	4	38.75	38.75	-1.9	19,108	-0.01%
2022/08/08	3	38.52	0	0.00	38.70	3	19,258	0.02%
2022/08/05	12	38.85	1	38.95	38.85	11	19,436	0.06%
2022/08/04	11.2	38.80	1	39.00	38.75	10.2	19,943	0.05%
2022/08/03	6	38.86	1	39.05	39.10	5	20,186	0.02%
2022/08/02	16	39.05	5	39.23	39.15	11	20,245	0.05%
2022/08/01	11	38.99	4.1	39.28	39.50	6.9	20,243	0.03%
2022/07/29	2	38.45	36	38.60	38.75	-34	20,205	-0.17%
2022/07/28	3	38.03	1	38.15	38.20	2	20,134	0.01%
2022/07/27	1.3	37.83	5	37.75	37.85	-3.7	20,075	-0.02%
2022/07/26	9.6	37.79	0	0.00	37.80	9.6	20,246	0.05%
2022/07/25	34	37.90	5	37.67	37.85	29	20,320	0.14%
2022/07/22	75.1	37.71	1	37.70	37.70	74.1	20,389	0.36%
2022/07/21	92	37.92	0.5	38.15	38.05	91.5	20,196	0.45%
2022/07/20	26.5	41.58	7	41.60	41.60	19.5	19,656	0.10%
2022/07/19	6	41.31	7	41.54	41.65	-1	19,510	-0.01%
2022/07/18	20.5	40.31	0	0.00	40.70	20.5	19,267	0.11%
2022/07/15	40.1	40.80	2	40.65	40.50	38.1	19,169	0.20%
2022/07/14	5	41.73	11.1	41.64	41.70	-6.1	19,107	-0.03%
2022/07/13	1	41.80	6.2	41.76	41.80	-5.2	19,230	-0.03%
2022/07/12	0	0.00	3	40.95	41.00	-3	19,337	-0.02%
2022/07/11	2.1	41.00	1.1	41.06	41.10	1	19,484	0.01%
2022/07/08	1	40.80	0	0.00	40.80	1	19,573	0.01%
2022/07/07	1	40.40	10.1	40.72	40.90	-9.1	19,674	-0.05%
2022/07/06	2.2	40.30	0.1	40.70	40.00	2.1	20,055	0.01%
2022/07/05	8	40.58	5.3	40.64	40.75	2.7	19,967	0.01%
2022/07/01	148	40.57	158	40.34	40.35	-10	19,681	-0.05%	大買/大賣/
2022/06/30	8	39.50	0	0.00	39.50	8	19,421	0.04%
2022/06/29	7	39.55	0	0.00	39.55	7	19,227	0.04%
2022/06/28	1.7	39.68	0	0.00	39.60	1.7	19,218	0.01%
2022/06/27	12.5	39.97	1	40.20	39.80	11.5	19,203	0.06%
2022/06/24	1	39.55	5	39.51	39.50	-4	19,070	-0.02%
2022/06/23	2	39.05	3	39.33	39.00	-1	18,963	-0.01%
2022/06/22	1	39.70	1	39.60	39.50	0	18,809	0.00%
2022/06/21	15	39.38	1	39.60	39.45	14	18,775	0.07%
2022/06/20	35.1	39.23	7.4	39.06	38.85	27.7	18,695	0.15%
2022/06/17	22.1	39.65	1	39.60	39.60	21.1	18,440	0.11%
2022/06/16	13.2	40.22	1	40.50	40.00	12.2	18,279	0.07%
2022/06/15	15.3	40.14	0.1	40.35	40.05	15.2	18,452	0.08%
2022/06/14	31.2	40.09	0	0.00	40.10	31.2	18,363	0.17%
2022/06/13	24.3	40.82	2	40.70	40.80	22.3	18,122	0.12%
2022/06/10	1.1	41.45	1	41.40	41.40	0.1	17,840	0.00%
2022/06/09	1.2	41.70	0	0.00	41.55	1.2	17,831	0.01%
2022/06/08	5	41.74	1	41.90	41.75	4	17,785	0.02%
2022/06/07	24.2	41.49	1	41.50	41.35	23.2	17,736	0.13%
2022/06/06	7.2	41.66	3	41.55	41.55	4.2	17,502	0.02%
2022/06/02	5.1	41.75	1	41.75	41.70	4.1	17,511	0.02%
2022/06/01	3	42.45	0	0.00	42.10	3	17,534	0.02%
2022/05/31	17.1	42.53	0	0.00	42.60	17.1	17,391	0.10%
2022/05/30	2.3	42.91	8.2	42.95	42.80	-5.9	16,918	-0.03%
2022/05/27	27	42.14	8	42.29	42.20	19	16,696	0.11%
2022/05/26	3.1	41.78	15	42.25	41.70	-11.9	16,596	-0.07%
2022/05/25	3.1	41.57	2	41.90	41.65	1.1	16,538	0.01%
2022/05/24	5.5	41.22	0	0.00	41.20	5.5	16,462	0.03%
2022/05/23	8	41.23	0	0.00	41.20	8	16,294	0.05%
2022/05/20	12	41.48	8.1	41.80	41.15	4	16,186	0.02%
2022/05/19	1.1	41.12	0	0.00	41.10	1.1	15,717	0.01%
2022/05/18	7.1	41.27	0	0.00	41.60	7.1	15,532	0.05%
2022/05/17	30.3	41.50	0	0.00	41.50	30.3	15,250	0.20%
2022/05/16	6.2	41.25	4	41.34	41.25	2.2	15,019	0.01%
2022/05/13	9.7	41.15	6	41.52	41.60	3.7	14,715	0.03%
2022/05/12	35.3	41.33	24	41.03	40.80	11.3	14,482	0.08%
2022/05/11	34.2	42.68	9.5	42.70	42.65	24.7	13,898	0.18%
2022/05/10	10	43.84	0	0.00	43.85	10	13,469	0.07%
2022/05/09	14.8	44.46	3	44.35	44.25	11.8	13,279	0.09%
2022/05/06	7	45.12	0	0.00	45.10	7	13,113	0.05%
2022/05/05	0	0.00	5	45.64	45.60	-5	13,152	-0.04%
2022/05/04	9	45.37	10	45.30	45.50	-1	13,127	-0.01%
2022/05/03	20.3	45.33	0	0.00	45.35	20.3	13,228	0.15%
2022/04/29	1.8	46.10	0	0.00	45.90	1.8	12,942	0.01%
2022/04/28	11.3	45.83	2	45.78	46.10	9.3	12,785	0.07%
2022/04/27	5.4	45.82	0	0.00	45.80	5.4	12,580	0.04%
2022/04/26	25	46.15	5	46.11	46.20	20	12,312	0.16%
2022/04/25	0.3	46.30	0	0.00	46.10	0.3	12,241	0.00%
2022/04/22	1.1	46.61	4.1	46.58	46.55	-3	12,099	-0.03%
2022/04/21	29	46.78	1	46.81	46.80	28	12,074	0.23%
2022/04/20	8.2	46.49	0	0.00	46.60	8.2	12,063	0.07%
2022/04/19	17	46.42	3	46.40	46.35	14	11,970	0.12%
2022/04/18	27.8	46.58	2	46.93	46.50	25.8	11,843	0.22%
2022/04/15	22.2	47.17	0	0.00	47.10	22.2	11,628	0.19%
2022/04/14	10.1	47.80	1	47.65	47.70	9.1	11,442	0.08%
2022/04/13	6.2	47.94	0	0.00	48.00	6.2	11,348	0.05%
2022/04/12	63	48.49	1	48.25	48.00	62	11,175	0.55%
2022/04/11	0	0.00	3	49.40	49.45	-3	10,764	-0.03%
2022/04/08	0	0.00	3	49.80	49.80	-3	10,837	-0.03%
2022/04/06	5	49.80	12	50.01	50.20	-7	10,709	-0.07%
2022/04/01	2	49.75	0	0.00	49.75	2	10,657	0.02%
2022/03/31	2	49.90	13	50.10	49.90	-11	10,588	-0.10%
2022/03/30	0	0.00	12	49.85	49.85	-12	10,436	-0.11%
2022/03/29	0	0.00	2	49.70	49.80	-2	10,432	-0.02%
2022/03/28	0	0.00	1	49.70	49.70	-1	10,389	-0.01%
2022/03/25	0	49.70	0	0.00	49.70	0	10,342	0.00%
2022/03/24	2.2	49.90	8	49.87	49.95	-5.8	10,385	-0.06%
2022/03/23	9.3	49.53	1	49.55	49.65	8.3	10,460	0.08%
2022/03/22	2.2	49.40	1.1	49.40	49.70	1.2	10,377	0.01%
2022/03/21	0	49.05	10.2	49.60	49.75	-10.2	10,380	-0.10%
2022/03/18	0	0.00	16	48.83	48.95	-16	10,135	-0.16%
2022/03/17	0.3	48.05	24.2	48.14	48.00	-23.9	9,745	-0.25%
2022/03/16	2	47.80	2	47.78	47.85	0	9,630	0.00%
2022/03/15	0	0.00	9	47.80	47.95	-9	9,597	-0.09%
2022/03/14	1	47.60	1	47.60	47.55	0	9,592	0.00%
2022/03/11	0	0.00	1	47.40	47.45	-1	9,676	-0.01%
2022/03/10	0	0.00	2	47.55	47.60	-2	9,818	-0.02%
2022/03/09	2	47.30	7.1	47.29	47.25	-5.1	9,901	-0.05%
2022/03/08	4	46.94	1	47.05	46.95	3	10,051	0.03%
2022/03/07	7.2	47.00	0	0.00	47.10	7.2	10,059	0.07%
2022/03/04	7	47.66	0	0.00	47.65	7	10,340	0.07%
2022/03/03	0	0.00	3.2	47.96	48.05	-3.2	10,465	-0.03%
2022/03/02	0	0.00	0.5	48.00	48.00	-0.5	10,752	0.00%
2022/03/01	2	47.75	7	47.76	47.80	-5	10,862	-0.05%
2022/02/25	5	47.02	7	47.05	47.35	-2	10,955	-0.02%
2022/02/24	14	47.23	5	47.25	47.30	9	10,884	0.08%
2022/02/23	3	47.60	0	0.00	47.65	3	10,872	0.03%
2022/02/22	6	47.16	0	0.00	47.70	6	10,974	0.05%
2022/02/21	2	47.45	0.1	47.70	47.60	1.9	10,977	0.02%
2022/02/18	3	47.33	0	0.00	47.45	3	11,056	0.03%
2022/02/17	11	47.27	5	47.50	47.45	6	11,143	0.05%
2022/02/16	3	47.03	5	47.09	47.00	-2	11,199	-0.02%
2022/02/15	0.2	47.15	6	47.09	47.00	-5.9	11,255	-0.05%
2022/02/14	18.1	47.00	0	0.00	47.15	18.1	11,341	0.16%
2022/02/11	0	0.00	2	47.40	47.55	-2	11,337	-0.02%
2022/02/09	3	47.20	13	47.07	47.30	-10	11,433	-0.09%
2022/02/08	1	46.95	0	0.00	46.95	1	11,535	0.01%
2022/02/07	5	46.49	0	0.00	47.10	5	11,491	0.04%
2022/01/26	10.2	46.65	2	46.85	46.85	8.2	11,314	0.07%
2022/01/25	16.1	46.69	1	46.80	46.80	15.1	11,349	0.13%
2022/01/21	0.1	47.40	2	47.23	47.40	-2	11,339	-0.02%
2022/01/20	2	47.55	0	0.00	47.50	2	11,291	0.02%
2022/01/19	0	0.00	30	47.64	47.60	-30	11,341	-0.26%
2022/01/17	2	47.45	0	0.00	47.60	2	11,598	0.02%
2022/01/13	1	47.75	4	47.88	47.95	-3	11,826	-0.03%
2022/01/12	3	47.25	0.1	47.50	47.50	2.9	12,070	0.02%
2022/01/11	1	47.20	0	0.00	47.50	1	12,310	0.01%
2022/01/10	3.1	47.14	6	47.10	47.30	-2.9	12,274	-0.02%
2022/01/07	5.1	47.20	0	0.00	47.45	5.1	12,237	0.04%
2022/01/06	1	47.15	18	47.30	47.60	-17	12,219	-0.14%
2022/01/05	4	47.13	0	0.00	47.15	4	12,240	0.03%
2022/01/04	0	0.00	3.4	47.25	47.30	-3.4	12,299	-0.03%
2022/01/03	0	0.00	3	47.87	47.45	-3	12,196	-0.02%
2021/12/30	14	48.02	2	48.10	48.00	12	12,155	0.10%
2021/12/28	7	48.06	3	48.00	48.15	4	12,350	0.03%
2021/12/27	1.3	48.00	0.3	48.10	48.10	1	12,448	0.01%
2021/12/24	1	47.75	9	47.87	47.90	-8	12,692	-0.06%
2021/12/23	0	0.00	6	47.62	47.70	-6	12,853	-0.05%
2021/12/22	0	0.00	9	47.36	47.40	-9	12,914	-0.07%
2021/12/21	1	47.20	2	47.20	47.25	-1	13,062	-0.01%
2021/12/20	1	47.40	0.1	47.30	47.40	1	13,199	0.01%
2021/12/17	2	47.38	6.2	47.54	47.45	-4.2	13,236	-0.03%
2021/12/16	0	0.00	5	46.80	46.90	-5	13,161	-0.04%
2021/12/15	0	0.00	1	47.00	46.95	-1	13,398	-0.01%
2021/12/14	0.1	47.20	0	0.00	47.00	0.1	13,527	0.00%
2021/12/10	0.2	47.45	3.1	47.55	47.30	-2.9	14,011	-0.02%
2021/12/09	2	47.48	2	47.55	47.40	0	14,718	0.00%
2021/12/08	2	47.50	7	47.66	47.70	-5	15,007	-0.03%
2021/12/07	0	0.00	2	47.40	47.55	-2	15,100	-0.01%
2021/12/06	3	46.92	10.1	46.95	47.30	-7.1	15,059	-0.05%
2021/12/03	5	46.40	0	0.00	46.40	5	15,012	0.03%
2021/12/02	12	46.39	0	0.00	46.30	12	14,910	0.08%
2021/12/01	33	46.15	42.1	46.77	46.60	-9.1	14,885	-0.06%
2021/11/30	4.5	46.51	14	47.16	46.00	-9.5	14,816	-0.06%
2021/11/29	28.2	46.22	10	46.10	46.50	18.2	14,386	0.13%
2021/11/26	29.7	46.62	6.2	46.56	46.50	23.5	14,324	0.16%
2021/11/25	40.4	47.14	0	0.00	47.15	40.4	14,217	0.28%
2021/11/24	17.2	47.47	2	47.45	47.45	15.2	14,124	0.11%
2021/11/23	1.2	47.77	5	47.79	47.80	-3.8	13,953	-0.03%
2021/11/22	16	47.93	1.1	47.91	47.90	15	13,999	0.11%
2021/11/19	6.2	48.14	28	48.27	48.30	-21.8	13,936	-0.16%
2021/11/18	23	48.30	1	48.30	48.30	22	13,882	0.16%
2021/11/17	4	48.33	0	0.00	48.55	4	13,875	0.03%
2021/11/16	1	48.45	1.1	48.51	48.65	-0.1	13,977	0.00%
2021/11/15	1.2	48.54	2	48.63	48.60	-0.8	14,174	-0.01%
2021/11/12	4.1	48.47	4.1	48.64	48.70	0	14,358	0.00%
2021/11/11	0.1	48.80	0.7	48.84	48.80	-0.6	14,578	0.00%
2021/11/10	0.3	48.75	2	48.50	48.70	-1.7	14,843	-0.01%
2021/11/09	11	48.51	1	48.80	48.80	10	15,088	0.07%
2021/11/08	10.1	48.59	25.6	48.74	48.95	-15.5	16,197	-0.10%
2021/11/05	39.2	47.99	0.1	48.15	48.15	39.1	16,989	0.23%
2021/11/04	4.1	48.09	0.1	48.40	48.10	4	17,324	0.02%
2021/11/03	1.3	48.15	10.2	48.10	48.15	-8.9	17,764	-0.05%
2021/11/02	8.1	48.19	2	48.40	48.15	6.1	18,197	0.03%
2021/11/01	16.2	48.15	0	48.35	48.25	16.2	18,674	0.09%
2021/10/29	5	48.31	0	0.00	48.25	5	18,923	0.03%
2021/10/27	1	48.35	1	48.50	48.35	0	19,594	0.00%
2021/10/26	0	48.87	0	0.00	48.45	0	19,646	0.00%
2021/10/25	2.7	48.25	12.2	48.20	48.25	-9.5	19,726	-0.05%
2021/10/22	1	48.85	0.1	49.00	48.80	0.9	20,089	0.00%
2021/10/21	6	48.58	2	48.60	48.75	4	20,240	0.02%
2021/10/20	23.3	48.54	7.1	48.34	48.35	16.2	20,272	0.08%
2021/10/19	18.1	49.19	6	49.07	49.10	12.1	20,369	0.06%
2021/10/18	3	49.87	1.5	49.97	49.80	1.5	20,223	0.01%
2021/10/15	1	50.00	2.8	50.16	50.10	-1.8	20,486	-0.01%
2021/10/14	2	50.00	0.4	50.36	49.90	1.7	20,492	0.01%
2021/10/13	0	0.00	7.6	50.44	50.50	-7.6	20,515	-0.04%
2021/10/12	3	49.90	0.3	50.30	50.20	2.7	20,491	0.01%
2021/10/08	0	0.00	1.7	50.38	50.40	-1.7	20,467	-0.01%
2021/10/07	0	0.00	11.9	50.30	50.40	-11.9	20,717	-0.06%
2021/10/06	3.1	49.90	0.9	50.27	49.90	2.2	20,940	0.01%
2021/10/05	15	50.09	7	49.94	50.30	8.1	21,193	0.04%
2021/10/04	3	50.10	11.3	50.09	50.00	-8.3	21,654	-0.04%
2021/10/01	8.3	50.18	6.1	50.27	50.20	2.3	22,316	0.01%
2021/09/30	1.1	51.00	0.3	50.90	51.00	0.8	22,380	0.00%
2021/09/29	3	50.47	5	50.70	50.60	-2	22,519	-0.01%
2021/09/28	2	50.95	1.3	51.18	51.00	0.7	22,713	0.00%
2021/09/27	0	0.00	0.3	51.00	51.10	-0.3	22,761	0.00%
2021/09/24	1	51.50	3.5	51.50	51.30	-2.5	22,881	-0.01%
2021/09/23	3	51.10	4.9	51.16	51.20	-1.9	22,886	-0.01%
2021/09/22	6.2	50.06	18	50.22	50.70	-11.8	22,838	-0.05%
2021/09/17	20	51.10	0.6	51.30	50.70	19.4	22,742	0.09%
2021/09/16	0	0.00	13.8	51.41	51.70	-13.8	22,693	-0.06%
2021/09/15	2	51.10	5.3	51.26	51.20	-3.3	22,526	-0.01%
2021/09/14	5	51.20	20.6	51.41	51.40	-15.6	22,421	-0.07%
2021/09/13	2.1	49.69	62.3	50.09	50.10	-60.2	21,802	-0.28%
2021/09/10	0	0.00	7.4	48.75	49.00	-7.4	21,700	-0.03%
2021/09/09	7	47.96	0	0.00	48.20	7	21,833	0.03%
2021/09/08	0	0.00	9	48.77	48.55	-9	21,908	-0.04%
2021/09/07	0	0.00	3	48.90	48.75	-3	21,992	-0.01%
2021/09/06	7	48.83	10	48.66	48.80	-3	22,010	-0.01%
2021/09/03	0	0.00	6.7	48.29	48.50	-6.7	21,935	-0.03%
2021/09/02	2	47.80	23	47.73	47.90	-21	21,889	-0.10%
2021/09/01	1	47.95	12.6	48.34	48.40	-11.6	21,952	-0.05%
2021/08/31	0	47.55	3	48.07	48.45	-3	21,850	-0.01%
2021/08/30	9	47.23	4	47.41	47.60	5	21,749	0.02%
2021/08/27	1	47.45	1	47.44	47.45	0	21,802	0.00%
2021/08/26	6	46.97	0	0.00	46.95	6	22,042	0.03%
2021/08/25	1	47.00	3	47.12	47.20	-2	22,198	-0.01%
2021/08/24	0	0.00	2	46.65	46.75	-2	22,216	-0.01%
2021/08/23	6.4	46.83	1	47.00	46.80	5.4	22,436	0.02%
2021/08/20	9.3	46.27	1.4	46.21	46.15	7.9	22,539	0.03%
2021/08/19	10.5	46.30	0	0.00	46.20	10.5	22,907	0.05%
2021/08/18	0	0.00	23.2	46.97	47.25	-23.2	22,789	-0.10%
2021/08/17	7	47.43	4	47.50	47.30	3	22,621	0.01%
2021/08/16	4	47.90	6.2	48.06	47.95	-2.2	22,465	-0.01%
2021/08/13	5	48.23	6	48.36	48.40	-1	22,509	0.00%
2021/08/12	26.4	46.70	13.1	47.33	47.60	13.3	22,621	0.06%
2021/08/11	90.9	51.12	2	50.95	51.10	88.9	21,868	0.41%
2021/08/10	13.5	51.86	7	51.89	51.90	6.5	21,421	0.03%
2021/08/09	8.2	52.04	6	52.20	52.40	2.2	21,726	0.01%
2021/08/06	12.4	52.57	4	52.80	52.90	8.4	21,805	0.04%
2021/08/05	12.2	52.90	61	53.17	52.70	-48.8	22,168	-0.22%
2021/08/04	0	53.90	5.7	53.84	53.80	-5.7	23,135	-0.02%
2021/08/03	7.2	53.60	22	53.49	53.90	-14.8	23,671	-0.06%
2021/08/02	2.1	52.60	0	0.00	52.80	2.1	23,444	0.01%
2021/07/30	2	52.75	23	52.84	52.60	-21	23,936	-0.09%
2021/07/29	8	52.39	1	52.80	52.90	7	24,450	0.03%
2021/07/28	5	52.24	15	52.83	52.40	-10	24,837	-0.04%
2021/07/27	4	52.88	2	52.80	53.00	2	25,536	0.01%
2021/07/26	28	53.25	35	53.32	53.20	-7	26,205	-0.03%
2021/07/23	13	52.71	21.2	52.83	53.00	-8.2	26,532	-0.03%
2021/07/22	2	52.00	12	52.08	52.10	-10	26,663	-0.04%
2021/07/21	31	52.30	3.5	52.20	51.80	27.5	27,077	0.10%
2021/07/20	6	51.60	1	51.60	51.70	5	27,984	0.02%
2021/07/19	0	0.00	3	51.30	52.00	-3	29,485	-0.01%
2021/07/16	6	51.40	0	0.00	51.50	6	32,699	0.02%
2021/07/15	2.8	51.45	0	0.00	51.60	2.8	34,817	0.01%
2021/07/14	10.9	51.47	24.1	51.32	51.50	-13.2	36,177	-0.04%
2021/07/13	6.6	52.02	3	52.07	51.90	3.6	36,859	0.01%
2021/07/12	7.1	52.17	5	52.14	52.20	2.1	37,265	0.01%
2021/07/09	68	52.06	2	52.60	52.00	66	37,473	0.18%
2021/07/08	33	52.65	23.2	52.55	52.80	9.8	37,291	0.03%
2021/07/07	4	51.20	1	51.20	51.30	3	36,928	0.01%
2021/07/06	9	51.09	7	51.06	51.20	2	36,823	0.01%
2021/07/05	14.4	50.63	1	50.60	50.60	13.4	36,751	0.04%
2021/07/02	15.4	50.61	1	50.90	50.50	14.4	36,605	0.04%
2021/07/01	20.1	50.72	0	0.00	50.60	20.1	36,533	0.06%
2021/06/30	7.1	51.09	11	51.05	51.00	-3.9	36,744	-0.01%
2021/06/29	1.1	51.10	2	51.05	51.20	-0.9	36,788	0.00%
2021/06/28	2	51.10	6	51.12	51.10	-4	36,966	-0.01%
2021/06/25	8	50.93	4	51.18	51.00	4	36,992	0.01%
2021/06/24	2	51.00	1	51.00	51.10	1	37,241	0.00%
2021/06/23	1	50.90	0.2	51.00	51.00	0.8	37,676	0.00%
2021/06/22	2.1	50.80	0	0.00	50.90	2.1	37,792	0.01%
2021/06/21	18.3	50.73	2	50.75	50.70	16.3	37,889	0.04%
2021/06/18	1	51.20	0.8	51.30	51.00	0.2	38,189	0.00%
2021/06/17	25	51.52	0	0.00	51.50	25	39,486	0.06%
2021/06/16	0.3	51.70	13.7	51.82	51.90	-13.4	39,623	-0.03%
2021/06/15	2	51.30	1	51.20	51.30	1	39,581	0.00%
2021/06/09	5.5	50.94	8	51.04	51.30	-2.5	39,925	-0.01%
2021/06/08	1.3	51.27	27	51.22	51.40	-25.7	40,039	-0.06%
2021/06/07	1	51.20	11	51.44	51.50	-10	40,264	-0.02%
2021/06/04	0	0.00	3	51.97	51.90	-3	40,452	-0.01%
2021/06/03	12.2	52.00	11	52.16	52.30	1.2	40,659	0.00%
2021/06/02	11.1	51.78	17.1	51.86	52.00	-6	40,510	-0.01%
2021/06/01	0	0.00	5	51.46	51.50	-5	40,290	-0.01%
2021/05/31	1.1	51.42	8.2	51.37	51.60	-7.1	40,457	-0.02%
2021/05/28	2.2	50.37	6	50.37	50.60	-3.8	40,331	-0.01%
2021/05/27	13.3	50.02	4	50.15	50.30	9.3	40,411	0.02%
2021/05/26	2	50.70	2	51.00	50.70	0	40,254	0.00%
2021/05/25	5	51.16	2	51.25	51.10	3	40,193	0.01%
2021/05/24	1.2	51.18	5	50.98	51.30	-3.8	40,233	-0.01%
2021/05/21	23	51.54	26	51.29	51.20	-3	40,408	-0.01%
2021/05/20	3	50.67	5	50.80	50.80	-2	40,310	0.00%
2021/05/19	22	49.89	34.1	50.12	50.50	-12.1	40,085	-0.03%
2021/05/18	15.3	49.54	11.2	49.54	50.00	4.1	39,915	0.01%
2021/05/17	34.4	48.32	232	47.85	47.90	-197.6	39,776	-0.50%	大賣/鉅額交易
2021/05/14	18.1	49.56	23	49.84	49.60	-4.9	39,121	-0.01%
2021/05/13	45.7	48.19	64.5	49.16	49.20	-18.8	38,782	-0.05%
2021/05/12	78.8	49.34	58	49.31	49.60	20.8	38,261	0.05%
2021/05/11	43.2	51.89	20	51.99	51.60	23.2	36,972	0.06%
2021/05/10	200.2	52.76	35	52.65	52.90	165.2	36,241	0.46%	大買/鉅額交易
2021/05/07	88	52.45	26	52.31	52.30	62	36,059	0.17%
2021/05/06	10.3	51.79	36	51.62	53.00	-25.7	35,706	-0.07%
2021/05/05	30.8	50.52	60	50.94	50.80	-29.2	35,241	-0.08%
2021/05/04	59.8	50.33	39	50.68	50.20	20.8	35,127	0.06%
2021/05/03	52.6	51.29	65.8	51.41	51.20	-13.1	34,169	-0.04%
2021/04/29	55.2	52.35	12	52.17	52.10	43.2	33,664	0.13%
2021/04/28	31.3	52.55	22.3	52.62	53.20	9	33,224	0.03%
2021/04/27	48.3	52.69	24	52.85	52.70	24.3	33,106	0.07%
2021/04/26	99	53.05	104	53.09	53.10	-5	32,617	-0.02%	大賣/
2021/04/23	137.9	52.54	90.4	52.54	53.00	47.5	31,717	0.15%	大買/
2021/04/22	94	56.50	92.8	56.51	54.10	1.2	30,558	0.00%
2021/04/21	65.3	54.18	106.9	53.77	55.70	-41.6	27,491	-0.15%	大賣/
2021/04/20	41.4	52.37	38.3	52.69	52.00	3.1	25,459	0.01%
2021/04/19	45.6	50.13	20.2	50.06	50.40	25.5	24,106	0.11%
2021/04/16	31.9	48.17	60.1	48.54	49.00	-28.2	23,301	-0.12%
2021/04/15	11	47.97	24	48.01	47.90	-13	22,795	-0.06%
2021/04/14	18	46.94	7.2	47.10	47.00	10.8	22,494	0.05%
2021/04/13	11	47.14	31.4	47.31	47.20	-20.4	22,362	-0.09%
2021/04/12	1.2	46.81	2	46.80	46.85	-0.9	22,111	0.00%
2021/04/09	7	46.83	0	0.00	46.70	7	22,041	0.03%
2021/04/08	9.8	46.77	10.5	46.90	46.90	-0.6	21,910	0.00%
2021/04/07	30	46.78	32	46.75	46.80	-2	21,820	-0.01%
2021/04/06	8.2	46.74	66.5	46.88	46.85	-58.3	21,761	-0.27%
2021/04/01	3.2	46.66	0	46.70	46.70	3.2	21,372	0.01%
2021/03/31	6.3	46.71	27	46.73	46.80	-20.8	21,256	-0.10%
2021/03/30	62.3	46.31	8	46.42	46.55	54.2	21,044	0.26%
2021/03/29	23.5	46.48	37.3	46.47	46.50	-13.9	20,945	-0.07%
2021/03/26	76	46.10	52.3	46.09	46.15	23.7	20,680	0.11%
2021/03/25	7	45.48	5.3	45.45	45.55	1.7	20,287	0.01%
2021/03/24	14	45.57	7	45.61	45.55	7	20,110	0.03%
2021/03/23	29.4	45.75	25	45.78	45.70	4.4	19,996	0.02%
2021/03/22	86.2	45.67	52.8	45.71	45.80	33.4	19,589	0.17%
2021/03/19	3.2	42.71	3	42.80	42.70	0.2	18,122	0.00%
2021/03/18	0	0.00	10	43.11	43.10	-10	17,888	-0.06%
2021/03/17	7	42.91	3	42.65	42.85	4	17,899	0.02%
2021/03/16	1.3	42.51	0	0.00	42.60	1.3	17,904	0.01%
2021/03/15	11.3	42.52	0	0.00	42.35	11.3	17,936	0.06%
2021/03/12	4.3	42.62	0	0.00	42.70	4.3	17,781	0.02%
2021/03/11	49	42.91	1	43.15	42.85	48	17,666	0.27%
2021/03/10	2	43.00	2	43.15	43.00	0	17,600	0.00%
2021/03/09	4	43.08	11.2	43.15	43.40	-7.2	17,714	-0.04%
2021/03/08	15	42.61	8	42.72	42.65	7	17,513	0.04%
2021/03/05	2	42.28	5	42.35	42.50	-3	17,433	-0.02%
2021/03/04	6	42.28	1	42.25	42.50	5	17,847	0.03%
2021/03/03	4	42.35	5.2	42.55	42.55	-1.2	17,835	-0.01%
2021/03/02	16	42.27	2	42.40	42.10	14	17,744	0.08%
2021/02/26	34	42.26	1	42.55	42.00	33	17,589	0.19%
2021/02/25	0	0.00	16.1	42.83	42.90	-16.1	17,255	-0.09%
2021/02/24	10	42.50	4	42.75	42.55	6	17,267	0.03%
2021/02/23	13	42.32	40.8	42.31	42.45	-27.8	17,237	-0.16%
2021/02/22	11.1	41.80	17	41.91	41.80	-6	17,008	-0.03%
2021/02/19	1	41.35	10	41.44	41.60	-9	16,970	-0.05%
2021/02/18	1	41.35	24	41.65	41.35	-23	16,894	-0.14%
2021/02/17	34	41.07	1.5	41.17	41.25	32.5	16,801	0.19%
2021/02/05	3	40.60	10.3	40.71	40.85	-7.3	16,576	-0.04%
2021/02/04	38.4	40.49	0	0.00	40.40	38.4	16,647	0.23%
2021/02/03	5	40.57	9	40.57	40.55	-4	17,019	-0.02%
2021/02/02	54	40.99	5	41.03	40.75	49	16,937	0.29%
2021/02/01	5	40.78	2.1	40.85	40.80	2.9	16,812	0.02%
2021/01/29	15	40.23	4	40.20	40.15	11	16,789	0.07%
2021/01/28	15.1	40.28	6	40.30	40.25	9.1	16,597	0.05%
2021/01/27	37	40.36	14	40.61	40.35	23	16,362	0.14%
2021/01/26	27	40.41	2	40.45	40.35	25	16,223	0.15%
2021/01/25	23.5	40.89	3.2	40.91	40.90	20.3	15,710	0.13%
2021/01/22	37	40.53	20	40.65	40.60	17	15,509	0.11%
2021/01/21	15	40.96	0	0.00	40.80	15	15,191	0.10%
2021/01/20	51	41.06	1	41.00	40.95	50	15,029	0.33%
2021/01/19	16	41.81	11	41.76	41.75	5	14,598	0.03%
2021/01/18	16.3	41.53	31	41.47	41.60	-14.7	14,547	-0.10%
2021/01/15	8.5	42.14	0	0.00	41.95	8.5	14,248	0.06%
2021/01/14	78	42.56	4.4	42.57	42.55	73.6	13,868	0.53%
2021/01/13	20	42.67	0	0.00	42.70	20	13,709	0.15%
2021/01/12	6	42.76	0	0.00	42.70	6	13,599	0.04%
2021/01/11	10	42.86	4	42.98	43.10	6	13,516	0.04%
2021/01/08	9.7	42.82	0	0.00	42.95	9.7	13,435	0.07%
2021/01/07	6	42.88	21	42.90	42.85	-15	13,366	-0.11%
2021/01/06	4	42.91	15	43.00	42.95	-11	13,172	-0.08%
2021/01/05	12.1	43.06	0	0.00	43.10	12.1	13,036	0.09%
2021/01/04	0	0.00	2.5	43.30	43.20	-2.5	12,974	-0.02%
2020/12/31	1	43.50	2	43.40	43.20	-1	12,933	-0.01%
2020/12/30	1.9	42.90	5	43.15	43.25	-3.1	12,962	-0.02%
2020/12/29	0	0.00	3.1	43.02	43.00	-3.1	12,916	-0.02%
2020/12/28	6	42.85	9	42.96	43.00	-3	12,907	-0.02%
2020/12/25	1	42.80	1	43.00	42.80	0	12,961	0.00%
2020/12/24	3	42.77	1	42.75	42.70	2	13,055	0.02%
2020/12/22	6	43.00	5	42.85	42.95	1	13,149	0.01%
2020/12/21	1	43.10	10.3	43.46	43.50	-9.3	13,438	-0.07%
2020/12/18	2.2	42.83	2	42.88	42.95	0.2	13,750	0.00%
2020/12/16	2.4	43.07	14	43.16	43.05	-11.7	13,782	-0.08%
2020/12/15	16	42.59	0	0.00	42.50	16	13,764	0.12%
2020/12/14	6.7	42.77	3	42.75	42.80	3.7	13,726	0.03%
2020/12/11	4	43.03	0.2	43.00	42.90	3.8	13,816	0.03%
2020/12/09	11	43.42	1	43.55	43.35	10	13,778	0.07%
2020/12/08	1	43.30	4	43.28	43.60	-3	13,772	-0.02%
2020/12/07	5.1	43.50	4.3	43.43	43.55	0.8	13,759	0.01%
2020/12/04	19	43.65	5.3	43.74	43.65	13.7	13,838	0.10%
2020/12/03	5.8	43.69	13.3	43.85	43.50	-7.5	13,761	-0.05%
2020/12/02	6	43.15	0.3	43.15	43.20	5.7	13,481	0.04%
2020/12/01	2.2	42.95	1	42.95	43.15	1.2	13,676	0.01%
2020/11/30	6	43.49	3.3	43.51	42.90	2.7	13,906	0.02%
2020/11/27	5	43.30	7.8	43.27	43.30	-2.8	13,694	-0.02%
2020/11/26	0	0.00	9	42.93	42.95	-9	13,620	-0.07%
2020/11/25	7	42.64	0	0.00	42.60	7	13,772	0.05%
2020/11/24	2	42.90	50.3	42.90	42.75	-48.3	13,849	-0.35%
2020/11/23	0.5	42.75	2	43.00	43.00	-1.5	13,800	-0.01%
2020/11/20	8	42.66	0	0.00	42.70	8	13,790	0.06%
2020/11/19	1	42.90	4.4	42.88	42.90	-3.4	13,775	-0.02%
2020/11/18	7	42.82	0	0.00	42.70	7	13,816	0.05%
2020/11/17	0	0.00	1.3	42.52	42.75	-1.3	13,854	-0.01%
2020/11/16	3.4	42.24	0	0.00	42.35	3.4	14,202	0.02%
2020/11/13	3	42.25	3	42.30	42.25	0	14,467	0.00%
2020/11/12	2	42.38	0	0.00	42.40	2	14,811	0.01%
2020/11/11	12	42.48	19.1	42.44	42.65	-7.1	14,831	-0.05%
2020/11/10	0	0.00	3	41.47	41.55	-3	14,766	-0.02%
2020/11/09	3	41.17	5	41.25	41.15	-2	14,981	-0.01%
2020/11/05	0	0.00	6	41.02	41.05	-6	16,546	-0.04%
2020/11/04	0	0.00	0.5	40.95	40.90	-0.5	16,842	0.00%
2020/11/03	0	0.00	7	40.80	40.95	-7	17,212	-0.04%
2020/10/30	1.6	40.55	2	40.50	40.55	-0.4	18,262	0.00%
2020/10/29	2	40.50	1	40.55	40.35	1	18,465	0.01%
2020/10/28	1.9	40.65	3	40.60	40.55	-1.1	18,534	-0.01%
2020/10/27	2.1	40.36	0	0.00	40.50	2.1	18,592	0.01%
2020/10/23	7	40.70	0	0.00	40.65	7	18,750	0.04%
2020/10/22	0	0.00	14	40.65	41.00	-14	18,943	-0.07%
2020/10/21	1	40.30	0	0.00	40.30	1	19,040	0.01%
2020/10/20	12	40.43	1	40.40	40.35	11	19,061	0.06%
2020/10/19	2	40.65	1	40.55	40.45	1	19,122	0.01%
2020/10/16	1	40.25	0	0.00	40.30	1	19,278	0.01%
2020/10/15	9	40.24	1	40.25	40.30	8	19,671	0.04%
2020/10/14	15	40.56	0	0.00	40.50	15	19,700	0.08%
2020/10/13	7	40.43	2	40.50	40.50	5	19,784	0.03%
2020/10/12	3	40.82	0	0.00	40.95	3	20,214	0.01%
2020/10/08	0	0.00	3	41.05	41.15	-3	20,431	-0.01%
2020/10/07	1	41.20	0.1	41.40	41.15	0.9	20,445	0.00%
2020/09/30	0	0.00	6	41.59	41.40	-6	20,812	-0.03%
2020/09/29	5	41.50	2	41.55	41.20	3	20,975	0.01%
2020/09/28	1	40.70	2	40.95	40.95	-1	21,043	0.00%
2020/09/25	3	40.50	5	40.30	40.55	-2	21,224	-0.01%
2020/09/24	29	40.16	4.1	40.50	40.05	24.9	21,293	0.12%
2020/09/23	30.4	41.14	6	41.10	41.00	24.4	21,057	0.12%
2020/09/22	8.1	41.79	0	0.00	41.80	8.1	20,759	0.04%
2020/09/21	1.7	42.32	1	42.25	42.25	0.7	20,638	0.00%
2020/09/17	1	42.50	0	0.00	42.55	1	20,727	0.00%
2020/09/16	1	42.70	0.1	42.90	42.85	0.9	20,772	0.00%
2020/09/14	2	42.40	0	0.00	42.95	2	20,963	0.01%
2020/09/11	0	0.00	1	42.30	42.30	-1	20,893	0.00%
2020/09/10	6	42.22	5	42.35	42.45	1	20,933	0.00%
2020/09/09	1	42.05	1	42.45	42.55	0	20,892	0.00%
2020/09/08	3	42.78	1	42.75	42.70	2	20,918	0.01%
2020/09/07	1	42.50	6	42.66	42.70	-5	21,054	-0.02%
2020/09/04	7	42.25	5	42.25	42.20	2	21,101	0.01%
2020/09/03	10	42.62	1	42.95	42.70	9	21,075	0.04%
2020/09/02	1	42.40	1	42.55	42.65	0	20,913	0.00%
2020/09/01	3	42.60	4	42.80	42.75	-1	20,813	0.00%
2020/08/31	13	43.07	7	43.46	42.90	6	20,717	0.03%
2020/08/28	10	43.57	0	0.00	43.50	10	20,610	0.05%
2020/08/27	13	43.87	1	43.80	43.85	12	20,645	0.06%
2020/08/26	3	44.00	33	43.99	44.10	-30	20,707	-0.14%
2020/08/25	2	44.10	4	44.20	44.10	-2	20,673	-0.01%
2020/08/24	10	44.05	4	44.19	44.05	6	21,049	0.03%
2020/08/21	5.8	44.22	7	44.11	44.25	-1.2	21,056	-0.01%
2020/08/20	40	43.74	23	44.03	43.50	17	20,862	0.08%
2020/08/19	5	44.53	4	44.61	44.35	1	20,547	0.00%
2020/08/18	3.1	43.87	10	43.90	44.00	-6.9	20,240	-0.03%
2020/08/17	20	43.29	9.5	43.40	43.35	10.5	19,928	0.05%
2020/08/14	10	42.29	22	42.05	42.85	-12	19,825	-0.06%
2020/08/13	17	41.17	0	0.00	41.20	17	19,407	0.09%
2020/08/12	63	41.09	9.1	41.10	41.00	53.9	19,247	0.28%
2020/08/11	27	46.57	11.7	46.50	46.50	15.3	18,034	0.08%
2020/08/10	17	46.63	1	46.65	46.60	16	17,645	0.09%
2020/08/07	7	47.11	4	47.28	47.10	3	17,455	0.02%
2020/08/06	1	46.90	18	47.06	47.15	-17	17,219	-0.10%
2020/08/05	6	46.53	13	46.32	46.45	-7	16,833	-0.04%
2020/08/04	0	0.00	27	45.17	45.40	-27	16,369	-0.16%
2020/08/03	1	44.80	2	44.83	44.95	-1	16,214	-0.01%
2020/07/31	0	0.00	17	45.23	45.00	-17	16,141	-0.11%
2020/07/30	1	45.35	12	45.23	45.35	-11	16,127	-0.07%
2020/07/29	0	0.00	3	45.08	45.05	-3	16,204	-0.02%
2020/07/28	2	44.30	3	44.60	44.50	-1	16,213	-0.01%
2020/07/27	3	44.70	1	44.70	44.60	2	16,216	0.01%
2020/07/24	5	45.27	10	45.29	45.00	-5	16,217	-0.03%
2020/07/23	0	0.00	1	45.30	45.60	-1	16,183	-0.01%
2020/07/22	2	45.43	2	45.60	45.50	0	16,181	0.00%
2020/07/21	2	45.65	21.1	45.69	45.55	-19.1	16,060	-0.12%
2020/07/20	6	45.12	4	45.10	45.10	2	15,811	0.01%
2020/07/17	2	44.80	45	44.90	44.80	-43	15,774	-0.27%
2020/07/16	52	44.68	9	44.77	44.50	43	15,824	0.27%
2020/07/15	0	0.00	7	45.69	45.60	-7	15,384	-0.05%
2020/07/14	3	45.23	8	45.30	45.30	-5	15,181	-0.03%
2020/07/13	0	0.00	19	45.11	45.20	-19	15,199	-0.13%
2020/07/10	3	45.07	18	45.26	44.95	-15	15,301	-0.10%
2020/07/09	0	0.00	10	45.25	45.30	-10	15,268	-0.07%
2020/07/08	21	45.08	22	45.00	45.15	-1	15,002	-0.01%
2020/07/07	2	44.15	28	44.37	44.50	-26	14,733	-0.18%
2020/07/06	17	44.34	5	44.32	44.40	12	14,649	0.08%
2020/07/03	5	43.88	8.1	43.93	43.95	-3.1	14,624	-0.02%
2020/07/02	17	43.54	3	43.53	43.60	14	14,576	0.10%
2020/07/01	27	42.77	25	43.15	43.10	2	14,481	0.01%
2020/06/30	1	42.80	35	42.88	42.75	-34	14,409	-0.24%
2020/06/29	44	42.70	3	42.65	42.65	41	14,485	0.28%
2020/06/24	9	42.79	4	42.85	42.85	5	14,456	0.03%
2020/06/23	4	42.75	0	0.00	42.70	4	14,452	0.03%
2020/06/22	4	42.68	12	42.86	42.90	-8	14,506	-0.06%
2020/06/19	14	42.56	10	43.10	42.55	4	14,595	0.03%
2020/06/18	18	42.70	0	0.00	42.70	18	14,575	0.12%
2020/06/17	13	42.62	5	42.83	42.85	8	14,913	0.05%
2020/06/16	4	42.78	3	43.00	42.85	1	15,214	0.01%
2020/06/15	11	42.64	1	42.50	42.50	10	15,627	0.06%
2020/06/12	9	42.74	3	42.90	42.90	6	15,929	0.04%
2020/06/11	14	43.69	11	43.89	43.30	3	16,268	0.02%
2020/06/10	10	44.00	0.4	43.90	44.00	9.6	16,336	0.06%
2020/06/09	1	43.75	1	43.90	43.90	0	16,626	0.00%
2020/06/08	0	0.00	12	43.79	43.95	-12	16,884	-0.07%
2020/06/05	0	0.00	1	43.60	43.65	-1	16,879	-0.01%
2020/06/04	10	43.48	3	43.63	43.40	7	17,038	0.04%
2020/06/03	14	43.54	19	43.72	43.65	-5	17,164	-0.03%
2020/06/02	5	43.30	11	43.20	43.30	-6	17,071	-0.04%
2020/06/01	10	43.10	19	43.06	43.10	-9	17,036	-0.05%
2020/05/29	0	0.00	24	42.60	42.55	-24	16,970	-0.14%
2020/05/28	33	42.70	6	42.35	42.35	27	16,591	0.16%
2020/05/27	2	42.85	0.1	42.85	42.85	1.9	16,655	0.01%
2020/05/26	0	0.00	12.1	43.00	43.00	-12.1	16,717	-0.07%
2020/05/25	20	42.31	10	42.65	42.65	10	16,826	0.06%
2020/05/22	7	42.74	4	42.65	42.65	3	16,923	0.02%
2020/05/21	0	0.00	3	43.12	43.00	-3	16,923	-0.02%
2020/05/20	0	0.00	7	43.03	42.90	-7	16,891	-0.04%
2020/05/19	2	42.90	38	42.95	43.00	-36	16,886	-0.21%
2020/05/18	24	42.35	24	42.65	42.35	0	16,725	0.00%
2020/05/15	11	42.34	8	42.30	42.30	3	16,700	0.02%
2020/05/14	38	42.39	29	42.56	42.60	9	16,720	0.05%
2020/05/13	28	42.50	16	42.70	42.90	12	16,615	0.07%
2020/05/12	11	42.76	10	43.00	42.95	1	16,648	0.01%
2020/05/11	24	43.25	7	43.25	43.15	17	16,683	0.10%
2020/05/08	6	42.95	0	0.00	43.00	6	16,728	0.04%
2020/05/07	3.5	42.87	1	43.00	42.70	2.5	16,749	0.02%
2020/05/06	3	42.60	0	0.00	42.60	3	16,822	0.02%
2020/05/05	0	0.00	11	42.67	42.85	-11	16,875	-0.07%
2020/05/04	35	41.79	24	42.45	42.20	11	16,886	0.07%
2020/04/30	4	43.14	2	43.28	43.20	2	16,928	0.01%
2020/04/29	0	0.00	32	42.50	42.55	-32	16,995	-0.19%
2020/04/28	7	42.03	8	42.23	42.25	-1	17,208	-0.01%
2020/04/27	35	42.06	0	0.00	42.00	35	18,115	0.19%
2020/04/24	1	41.85	1	42.00	42.00	0	18,025	0.00%
2020/04/23	3	42.10	8.4	42.00	42.15	-5.4	18,025	-0.03%
2020/04/22	4	41.44	2	41.65	41.60	2	17,994	0.01%
2020/04/21	3	41.87	1.3	42.18	41.80	1.7	18,175	0.01%
2020/04/20	10	42.25	1	42.40	42.35	9	18,223	0.05%
2020/04/17	3	42.23	10	42.24	42.00	-7	18,450	-0.04%
2020/04/16	5	41.65	9	41.92	41.85	-4	18,435	-0.02%
2020/04/15	8	41.84	1	41.95	41.80	7	18,514	0.04%
2020/04/14	4	41.60	2	41.10	41.65	2	18,414	0.01%
2020/04/13	0	0.00	1	40.95	40.80	-1	18,392	-0.01%
2020/04/10	6	40.94	28	40.92	41.00	-22	18,530	-0.12%
2020/04/09	6	40.55	2	40.55	40.55	4	18,714	0.02%
2020/04/08	6	41.00	8	40.89	41.00	-2	18,786	-0.01%
2020/04/07	1	40.00	18	39.69	39.95	-17	18,599	-0.09%
2020/04/06	15	38.96	17	39.24	39.05	-2	18,657	-0.01%
2020/04/01	32.4	39.11	8	39.25	39.00	24.4	18,611	0.13%
2020/03/31	8	39.14	18	39.36	39.50	-10	18,495	-0.05%
2020/03/30	3	38.42	1	39.10	39.15	2	18,316	0.01%
2020/03/27	15	39.00	6	39.44	38.95	9	18,246	0.05%
2020/03/26	13	38.94	11	39.23	38.60	2	18,248	0.01%
2020/03/25	25	39.13	12	38.88	38.80	13	18,249	0.07%
2020/03/24	3.1	38.12	36	38.28	38.25	-32.9	18,117	-0.18%
2020/03/23	10	35.89	16	36.72	36.10	-6	17,961	-0.03%
2020/03/20	13.3	35.72	52.7	36.22	36.95	-39.3	17,655	-0.22%
2020/03/19	39	33.88	2	33.83	33.60	37	17,337	0.21%
2020/03/18	11	36.82	0	0.00	36.00	11	17,069	0.06%
2020/03/17	25	37.92	8	37.56	37.60	17	16,688	0.10%
2020/03/16	11	39.10	2	40.00	38.85	9	16,138	0.06%
2020/03/13	37.3	39.64	6	39.12	40.25	31.3	15,911	0.20%
2020/03/12	14	41.07	9	41.30	40.75	5	15,439	0.03%
2020/03/10	5.1	41.52	3	41.55	41.60	2.1	14,955	0.01%
2020/03/09	14	42.05	13	42.33	41.85	1	14,818	0.01%
2020/03/06	4	42.93	1	42.95	42.85	3	14,613	0.02%
2020/03/05	0	0.00	2	43.08	43.30	-2	14,608	-0.01%
2020/03/04	1	42.85	1	42.95	42.85	0	14,772	0.00%
2020/03/03	4.2	42.74	1	42.85	42.65	3.2	14,783	0.02%
2020/03/02	8	41.40	8	41.93	42.25	0	14,678	0.00%
2020/02/27	4.1	42.11	10.2	42.27	42.25	-6.1	14,824	-0.04%
2020/02/26	10	42.19	8	42.60	42.20	2	14,772	0.01%
2020/02/25	6	42.33	16	42.67	42.70	-10	14,628	-0.07%
2020/02/24	0	0.00	25	43.13	43.00	-25	14,574	-0.17%
2020/02/21	0	0.00	1	43.20	43.25	-1	14,887	-0.01%
2020/02/18	0	0.00	4	43.08	43.05	-4	15,442	-0.03%
2020/02/17	2.3	43.00	40.1	42.95	43.00	-37.8	15,522	-0.24%
2020/02/14	0.2	43.15	1	43.20	43.20	-0.8	15,690	-0.01%
2020/02/13	0	0.00	1	43.20	43.15	-1	15,652	-0.01%
2020/02/12	1	42.80	2.5	42.86	42.80	-1.5	15,560	-0.01%
2020/02/11	0	0.00	11	42.79	42.60	-11	15,533	-0.07%
2020/02/10	9	42.14	5	42.35	42.40	4	15,477	0.03%
2020/02/07	12	42.16	10	42.70	42.50	2	15,428	0.01%
2020/02/06	2.1	42.57	2	42.80	43.00	0.1	15,478	0.00%
2020/02/05	0	0.00	29	42.40	42.35	-29	15,557	-0.19%
2020/02/04	1	41.60	30	42.47	42.40	-29	15,460	-0.19%
2020/02/03	7	41.48	11	41.40	41.55	-4	15,348	-0.03%
2020/01/31	25	42.10	3	42.33	42.05	22	15,299	0.14%
2020/01/30	33	42.56	194.1	42.68	41.85	-161.1	15,164	-1.06%	大賣/鉅額交易
2020/01/20	0	0.00	1	44.95	44.95	-1	14,282	-0.01%
2020/01/17	0	0.00	8	44.86	44.90	-8	14,487	-0.06%
2020/01/16	0	0.00	0.1	44.55	44.75	-0.1	14,575	0.00%
2020/01/15	0	0.00	24	44.54	44.55	-24	14,636	-0.16%
2020/01/14	0	0.00	7	44.41	44.55	-7	14,537	-0.05%
2020/01/13	2	44.00	30	43.98	44.25	-28	14,595	-0.19%
2020/01/10	2	43.40	1	43.45	43.50	1	15,006	0.01%
2020/01/09	3.2	43.40	0	0.00	43.45	3.2	15,008	0.02%
2020/01/08	10	43.34	7	43.28	43.40	3	14,943	0.02%
2020/01/07	23	43.44	34	43.58	43.60	-11	14,877	-0.07%
2020/01/06	20	43.46	1	43.50	43.45	19	14,973	0.13%
2020/01/03	24	43.71	26	43.97	43.95	-2	14,911	-0.01%
2020/01/02	7	43.93	14	44.10	44.10	-7	14,838	-0.05%
2019/12/31	3.5	43.59	0	0.00	43.70	3.5	14,647	0.02%
2019/12/30	1	43.50	6	43.67	43.65	-5	14,673	-0.03%
2019/12/27	0	0.00	1.8	43.13	43.25	-1.8	14,540	-0.01%
2019/12/26	2	42.93	2	43.03	43.05	0	14,635	0.00%
2019/12/25	2	43.05	0	0.00	43.10	2	14,801	0.01%
2019/12/24	2	43.10	0	0.00	43.15	2	14,907	0.01%
2019/12/23	0	0.00	13	43.10	43.25	-13	14,952	-0.09%
2019/12/19	1	42.80	2	42.93	43.00	-1	14,997	-0.01%
2019/12/18	1	43.00	2	42.93	43.00	-1	15,064	-0.01%
2019/12/17	8	42.90	1	42.85	42.95	7	15,039	0.05%
2019/12/16	0	0.00	1	42.85	42.80	-1	14,936	-0.01%
2019/12/13	11	42.69	7	42.66	42.55	4	14,945	0.03%
2019/12/12	3	42.30	15	42.34	42.30	-12	14,920	-0.08%
2019/12/11	0	0.00	17	42.22	42.15	-17	14,985	-0.11%
2019/12/10	0	0.00	2	42.15	42.10	-2	15,068	-0.01%
2019/12/09	0	0.00	4	42.00	42.05	-4	15,165	-0.03%
2019/12/05	3	41.75	0	0.00	41.65	3	15,354	0.02%
2019/12/04	3	41.45	5.6	41.50	41.75	-2.6	15,645	-0.02%
2019/12/02	110	41.41	110	41.30	41.35	0	15,733	0.00%	大買/大賣/
2019/11/29	6	41.65	0.4	41.50	41.40	5.6	15,719	0.04%
2019/11/27	10	41.80	10	41.80	41.95	0	15,837	0.00%
2019/11/26	10	41.80	10	42.20	41.80	0	15,863	0.00%
2019/11/25	5	41.90	5	42.15	41.95	0	15,528	0.00%
2019/11/22	25	42.17	1	42.05	42.10	24	15,556	0.15%
2019/11/21	6	42.26	100	42.25	42.35	-94	15,639	-0.60%
2019/11/20	301	42.70	215.1	42.65	42.65	85.9	15,535	0.55%	大買/大賣/
2019/11/19	7	41.68	14	41.86	42.10	-7	15,188	-0.05%
2019/11/18	11.3	42.10	5	42.07	42.10	6.3	15,006	0.04%
2019/11/15	7.1	41.53	42	41.59	41.70	-34.9	14,790	-0.24%
2019/11/14	0	0.00	3	41.05	41.15	-3	14,612	-0.02%
2019/11/13	1.3	41.00	10	41.10	41.00	-8.7	14,577	-0.06%
2019/11/12	0	0.00	6	40.61	40.65	-6	14,491	-0.04%
2019/11/11	15	40.60	0	0.00	40.35	15	14,806	0.10%
2019/11/08	1.3	40.86	13	40.95	40.90	-11.7	15,386	-0.08%
2019/11/07	1	40.70	0	0.00	40.95	1	15,890	0.01%
2019/11/05	22	40.69	10	40.65	40.90	12	16,203	0.07%
2019/11/04	2	40.95	0	0.00	40.95	2	16,285	0.01%
2019/11/01	2	40.45	0	0.00	40.55	2	16,295	0.01%
2019/10/30	13	40.30	16	40.47	40.35	-3	16,869	-0.02%
2019/10/29	11	40.59	1	40.50	40.65	10	16,765	0.06%
2019/10/28	7.3	40.77	0.4	40.75	40.75	6.9	16,612	0.04%
2019/10/25	3	40.65	4	40.74	40.85	-1	16,652	-0.01%
2019/10/24	10	40.89	7	41.20	41.00	3	16,478	0.02%
2019/10/23	12.3	41.02	0	0.00	40.95	12.3	16,533	0.07%
2019/10/22	7	41.55	14.6	41.15	41.40	-7.6	16,532	-0.05%
2019/10/21	2	41.50	2	41.58	41.50	0	16,453	0.00%
2019/10/18	22	40.82	10.1	40.71	40.95	11.9	16,356	0.07%
2019/10/17	23	40.00	0	0.00	40.10	23	15,849	0.15%
2019/10/16	0	0.00	0.2	40.00	40.00	-0.2	15,811	0.00%
2019/10/15	1	39.75	4.1	39.93	40.00	-3.1	15,916	-0.02%
2019/10/14	0	0.00	1	39.95	39.95	-1	16,255	-0.01%
2019/10/09	0	0.00	2	39.70	39.50	-2	16,418	-0.01%
2019/10/08	8	39.69	29	39.73	39.75	-21	16,714	-0.13%
2019/10/07	0	0.00	5	39.26	39.30	-5	17,140	-0.03%
2019/10/04	8	38.98	0	0.00	38.90	8	17,320	0.05%
2019/10/03	14.9	38.87	6	38.99	39.00	8.9	17,304	0.05%
2019/10/02	22	39.48	0	0.00	39.25	22	17,315	0.13%
2019/10/01	12	39.59	8	39.86	39.65	4	17,356	0.02%
2019/09/27	9	39.67	0	0.00	39.65	9	17,381	0.05%
2019/09/26	0	0.00	9	39.87	39.90	-9	17,415	-0.05%
2019/09/25	13	39.65	4	39.85	39.60	9	17,535	0.05%
2019/09/24	7	39.68	2	39.90	39.80	5	17,583	0.03%
2019/09/23	10	39.86	1	39.75	39.75	9	17,507	0.05%
2019/09/20	0.3	40.20	0.1	40.20	40.20	0.2	17,563	0.00%
2019/09/19	0	0.00	24	39.77	39.80	-24	17,483	-0.14%
2019/09/18	1.3	40.00	30.8	39.85	39.80	-29.5	17,574	-0.17%
2019/09/17	26	39.52	1	39.60	39.50	25	17,619	0.14%
2019/09/16	10	40.10	2	40.13	40.10	8	17,629	0.05%
2019/09/12	0.1	40.05	11	40.06	40.05	-10.9	17,599	-0.06%
2019/09/11	26	39.89	7	39.99	40.00	19	17,752	0.11%
2019/09/10	6.9	39.88	18	40.02	39.95	-11.1	17,949	-0.06%
2019/09/09	8	39.93	40	40.03	40.00	-32	18,140	-0.18%
2019/09/06	10	39.88	6	39.63	39.85	4	18,038	0.02%
2019/09/05	43	38.90	37	38.92	39.00	6	17,798	0.03%
2019/09/04	3	38.45	6	38.45	38.45	-3	17,818	-0.02%
2019/09/03	1	38.40	2	38.40	38.35	-1	17,972	-0.01%
2019/09/02	17.2	38.13	0	0.00	38.25	17.2	18,146	0.09%
2019/08/30	0.1	38.50	26	38.10	38.45	-25.9	18,113	-0.14%
2019/08/29	13	37.56	21	37.80	37.80	-8	18,035	-0.04%
2019/08/28	9	37.56	0	0.00	37.70	9	18,261	0.05%
2019/08/27	5	37.57	0	0.00	37.65	5	18,435	0.03%
2019/08/26	35	37.62	1	37.60	37.70	34	18,481	0.18%
2019/08/23	1	37.75	45	38.15	38.20	-44	18,473	-0.24%
2019/08/22	4	37.93	0	0.00	37.85	4	18,541	0.02%
2019/08/21	33	38.03	0	0.00	37.95	33	18,734	0.18%
2019/08/20	26	38.21	27	38.23	38.15	-1	18,731	-0.01%
2019/08/19	31	38.03	26	38.25	38.10	5	18,777	0.03%
2019/08/16	16	37.93	0	38.30	37.95	16	18,796	0.08%
2019/08/15	31.3	38.01	3	38.02	38.00	28.3	18,773	0.15%
2019/08/14	5	37.91	26.2	37.86	38.30	-21.2	18,819	-0.11%
2019/08/13	36	37.38	10	37.50	37.25	26	18,656	0.14%
2019/08/12	28	43.95	57	44.02	43.95	-29	18,080	-0.16%
2019/08/08	28	43.91	34	44.19	43.90	-6	17,741	-0.03%
2019/08/07	12	43.46	7	43.66	43.35	5	17,601	0.03%
2019/08/06	5	43.18	1	43.10	43.30	4	17,750	0.02%
2019/08/05	11	43.55	35	43.49	43.55	-24	17,728	-0.14%
2019/08/02	22	43.72	27	43.57	43.55	-5	17,716	-0.03%
2019/08/01	22	44.05	1	44.05	44.05	21	17,596	0.12%
2019/07/31	11	44.70	0	0.00	44.70	11	17,513	0.06%
2019/07/30	13	44.68	0	0.00	44.80	13	17,651	0.07%
2019/07/29	33	44.96	23	44.97	44.85	10	17,948	0.06%
2019/07/26	12	44.35	0	0.00	44.65	12	18,163	0.07%
2019/07/25	13.5	44.49	1	44.65	44.30	12.5	18,228	0.07%
2019/07/22	10	44.98	39	45.00	44.90	-29	18,025	-0.16%
2019/07/19	7	44.65	0	0.00	44.80	7	17,949	0.04%
2019/07/18	5	44.52	1	44.55	44.60	4	17,921	0.02%
2019/07/17	10.2	44.65	0	0.00	44.70	10.2	18,132	0.06%
2019/07/16	9	44.48	16	44.71	44.75	-7	18,306	-0.04%
2019/07/15	18	44.05	8	43.93	44.05	10	18,126	0.06%
2019/07/12	46	44.61	14	44.59	44.35	32	18,091	0.18%
2019/07/11	70	44.96	6	44.80	44.80	64	18,028	0.35%
2019/07/10	34	45.89	10	46.15	45.85	24	17,637	0.14%
2019/07/09	3	46.03	2	46.15	46.00	1	17,645	0.01%
2019/07/08	25	46.14	6	46.30	46.20	19	17,825	0.11%
2019/07/05	14	46.17	5	46.12	46.15	9	17,949	0.05%
2019/07/04	20	45.86	1	45.80	45.90	19	18,032	0.11%
2019/07/03	37	46.24	0	0.00	46.25	37	18,223	0.20%
2019/07/02	0	0.00	20	46.50	46.35	-20	18,452	-0.11%
2019/07/01	0	0.00	110	45.86	46.15	-110	18,483	-0.60%	大賣/鉅額交易
2019/06/28	1	45.90	0	0.00	46.05	1	18,562	0.01%
2019/06/27	2.1	46.00	3	45.95	45.95	-0.9	18,801	0.00%
2019/06/26	1	45.50	0	0.00	45.55	1	18,891	0.01%
2019/06/25	4	45.48	4	45.55	45.60	0	19,323	0.00%
2019/06/24	1	45.20	3	45.48	45.60	-2	19,560	-0.01%
2019/06/21	3	45.23	0	0.00	45.15	3	19,765	0.02%
2019/06/20	11	45.15	2	45.35	45.40	9	20,696	0.04%
2019/06/19	13	44.97	13	45.15	45.30	0	20,682	0.00%
2019/06/18	32	45.13	3	45.02	45.20	29	20,639	0.14%
2019/06/17	18	44.75	49	44.56	44.70	-31	20,457	-0.15%
2019/06/14	34	43.93	14	43.92	43.95	20	20,318	0.10%
2019/06/13	9	43.68	6	43.93	43.85	3	20,846	0.01%
2019/06/12	0	0.00	2	43.73	43.75	-2	20,917	-0.01%
2019/06/11	27	43.59	74	43.97	44.00	-47	20,838	-0.23%
2019/06/10	23	43.85	60	43.66	43.85	-37	20,740	-0.18%
2019/06/06	12	42.98	1	43.00	43.15	11	20,602	0.05%
2019/06/05	3	43.05	0	0.00	43.00	3	20,525	0.01%
2019/06/04	74	43.75	41	43.74	43.10	33	20,408	0.16%
2019/06/03	65	43.02	42	43.15	43.40	23	20,223	0.11%
2019/05/31	51	42.62	51	42.86	42.90	0	20,045	0.00%
2019/05/30	9	42.46	46	42.71	42.80	-37	19,910	-0.19%
2019/05/29	26	42.25	14	42.35	42.50	12	19,853	0.06%
2019/05/28	20	42.37	6	42.60	42.30	14	19,894	0.07%
2019/05/27	28	42.47	18	42.79	42.40	10	19,814	0.05%
2019/05/24	6	42.45	3	42.58	42.35	3	19,902	0.02%
2019/05/23	7	42.56	8	42.69	42.35	-1	19,954	-0.01%
2019/05/22	18	42.81	3	42.85	42.70	15	20,360	0.07%
2019/05/21	0	0.00	18	42.83	42.85	-18	20,460	-0.09%
2019/05/20	18	42.50	1	42.50	42.35	17	20,442	0.08%
2019/05/17	13	42.10	39	42.36	42.25	-26	20,401	-0.13%
2019/05/16	56	42.02	20.1	42.10	42.00	35.9	20,412	0.18%
2019/05/15	4	41.83	2	41.88	41.75	2	20,302	0.01%
2019/05/14	11	41.57	1	41.60	41.55	10	20,272	0.05%
2019/05/13	17	42.11	3	42.45	42.00	14	19,984	0.07%
2019/05/10	5	42.58	25	42.75	42.50	-20	19,903	-0.10%
2019/05/09	1	42.70	2.2	42.58	42.50	-1.2	19,795	-0.01%
2019/05/08	2	43.00	1	43.10	43.00	1	19,622	0.01%
2019/05/07	100	42.84	10	42.79	42.90	90	19,430	0.46%
2019/05/06	22	42.31	2	42.40	42.30	20	19,257	0.10%
2019/05/03	0	0.00	41.7	42.63	42.85	-41.7	18,942	-0.22%
2019/05/02	50	42.25	1	42.30	42.20	49	18,615	0.26%
2019/04/29	2	42.00	2.8	42.06	42.10	-0.8	18,476	0.00%
2019/04/25	6	41.42	0	0.00	41.80	6	18,375	0.03%
2019/04/24	6	41.53	2	41.55	41.55	4	18,358	0.02%
2019/04/23	16	40.92	10	41.45	41.60	6	18,316	0.03%
2019/04/22	3	41.08	6	41.14	41.00	-3	18,243	-0.02%
2019/04/19	8	41.64	0	0.00	41.70	8	17,929	0.04%
2019/04/18	22	41.81	32	41.63	41.60	-10	17,806	-0.06%
2019/04/17	10	41.98	3	42.00	41.95	7	17,616	0.04%
2019/04/16	2	42.23	1	42.30	42.30	1	17,377	0.01%
2019/04/15	5	42.23	3	42.30	42.50	2	17,356	0.01%
2019/04/12	4	41.98	2	42.00	42.00	2	17,209	0.01%
2019/04/11	2	41.98	0.2	42.10	42.05	1.8	17,030	0.01%
2019/04/10	3	41.90	0	42.10	42.00	3	16,791	0.02%
2019/04/09	3	42.12	0.4	42.20	42.15	2.6	16,545	0.02%
2019/04/08	12	42.19	1	42.15	42.30	11	16,200	0.07%
2019/04/03	11	41.60	15	41.62	41.70	-4	15,817	-0.03%
2019/04/02	3	41.50	0	0.00	41.40	3	15,641	0.02%
2019/04/01	16	41.34	2	41.35	41.35	14	15,380	0.09%
2019/03/29	5	41.24	12	41.27	41.25	-7	14,937	-0.05%
2019/03/28	36.8	41.11	30	41.32	41.00	6.8	14,770	0.05%
2019/03/27	11	40.60	2	40.85	40.55	9	14,397	0.06%
2019/03/26	26	40.43	1	40.40	40.45	25	14,149	0.18%
2019/03/25	56	40.31	15	40.27	40.50	41	13,906	0.29%
2019/03/22	0	0.00	5	38.74	38.70	-5	12,921	-0.04%
2019/03/21	0	0.00	6.2	38.77	38.85	-6.2	12,975	-0.05%
2019/03/20	3	38.12	0.1	38.10	38.05	2.9	12,847	0.02%
2019/03/19	3	37.97	1	38.05	38.10	2	12,820	0.02%
2019/03/18	26	37.75	4	37.85	37.80	22	12,718	0.17%
2019/03/14	0	0.00	2	38.60	38.60	-2	12,005	-0.02%
2019/03/13	2	38.55	0	0.00	38.50	2	12,137	0.02%
2019/03/12	2	38.43	1	38.50	38.40	1	12,190	0.01%
2019/03/11	1	38.10	0	0.00	37.85	1	12,358	0.01%
2019/03/08	0	0.00	1	38.00	38.00	-1	12,634	-0.01%
2019/03/06	2	38.03	3	38.00	38.25	-1	12,966	-0.01%
2019/03/05	0	0.00	1	38.00	38.00	-1	13,299	-0.01%
2019/03/04	7	38.17	0	0.00	38.20	7	14,411	0.05%
2019/02/27	0	0.00	2	38.30	38.40	-2	14,337	-0.01%
2019/02/25	7	38.44	2	38.58	38.45	5	14,362	0.03%
2019/02/22	9	38.70	1	38.75	38.70	8	14,472	0.06%
2019/02/21	3	38.98	21	38.87	39.30	-18	14,492	-0.12%
2019/02/20	0	0.00	7	37.96	37.85	-7	14,013	-0.05%
2019/02/19	0	0.00	6	37.55	37.55	-6	13,849	-0.04%
2019/02/18	21	37.19	0	0.00	36.90	21	13,696	0.15%
2019/02/15	0	0.00	5.5	37.00	37.45	-5.5	13,766	-0.04%
2019/02/14	1	37.50	0	0.00	37.50	1	13,833	0.01%
2019/02/12	0	0.00	14	37.62	37.70	-14	13,617	-0.10%
2019/02/11	0	0.00	5	37.70	37.65	-5	13,612	-0.04%
2019/01/30	0	0.00	2	37.35	37.35	-2	13,468	-0.01%
2019/01/29	0	0.00	11.1	36.99	37.10	-11.1	13,530	-0.08%
2019/01/28	3	37.00	4	36.93	37.00	-1	13,669	-0.01%
2019/01/25	10	36.60	0	0.00	36.60	10	13,691	0.07%
2019/01/21	0	0.00	4	36.08	36.25	-4	14,309	-0.03%
2019/01/17	2	35.45	0	0.00	35.45	2	14,775	0.01%
2019/01/14	3	35.53	0	0.00	35.60	3	15,440	0.02%
2019/01/11	0	0.00	8	36.45	36.40	-8	15,449	-0.05%
2019/01/10	0	0.00	2	36.60	36.55	-2	15,388	-0.01%
2019/01/09	0	0.00	1	36.35	36.35	-1	15,371	-0.01%
2019/01/07	0	0.00	10	36.10	36.00	-10	15,385	-0.06%
2019/01/04	0	0.00	1	35.40	35.45	-1	15,411	-0.01%
2019/01/03	21	35.54	0	0.00	35.15	21	15,897	0.13%
2018/12/27	3	35.58	4	35.63	35.40	-1	16,117	-0.01%
2018/12/26	2	35.60	20	35.45	35.40	-18	16,203	-0.11%
2018/12/20	0	0.00	1	35.85	35.40	-1	16,974	-0.01%
2018/12/19	0	0.00	2	35.90	36.00	-2	16,914	-0.01%
2018/12/18	1	35.80	0	0.00	35.65	1	16,943	0.01%
2018/12/17	0	0.00	0.2	36.00	36.00	-0.2	17,319	0.00%
2018/12/14	0	0.00	6	35.43	35.75	-6	17,273	-0.03%
2018/12/13	0	0.00	2	35.20	35.50	-2	17,362	-0.01%
2018/12/12	0	0.00	1	35.00	34.95	-1	17,290	-0.01%
2018/12/11	1	34.85	0	0.00	34.80	1	17,234	0.01%
2018/12/10	1	34.90	5	34.90	34.75	-4	17,308	-0.02%
2018/12/07	24	35.09	1	35.30	35.05	23	17,487	0.13%
2018/12/06	0	0.00	1	34.65	34.65	-1	17,576	-0.01%
2018/12/05	0	0.00	1	34.95	34.85	-1	17,823	-0.01%
2018/12/04	1	34.90	2	34.90	35.05	-1	18,345	-0.01%
2018/12/03	3	35.87	2.1	35.34	35.85	1	18,146	0.01%
2018/11/30	12.6	34.35	0	0.00	34.50	12.6	17,903	0.07%
2018/11/29	12	34.15	8	34.25	34.05	4	17,779	0.02%
2018/11/28	14	33.55	0	0.00	34.05	14	17,765	0.08%
2018/11/27	23	33.37	2	33.43	33.50	21	17,583	0.12%
2018/11/23	3	34.68	20	34.85	34.70	-17	17,213	-0.10%
2018/11/22	3	34.85	1	34.85	34.85	2	17,290	0.01%
2018/11/21	9	35.63	4	35.75	35.70	5	17,165	0.03%
2018/11/20	0	0.00	4	36.80	36.65	-4	17,025	-0.02%
2018/11/16	1	36.15	4	36.35	36.45	-3	17,140	-0.02%
2018/11/15	1	36.05	1	36.25	36.15	0	17,325	0.00%
2018/11/14	12	36.45	1	36.35	36.35	11	17,409	0.06%
2018/11/13	2	35.45	16	36.06	36.40	-14	17,458	-0.08%
2018/11/12	0	0.00	2	35.40	35.60	-2	17,488	-0.01%
2018/11/09	22	34.96	1	34.90	34.90	21	17,688	0.12%
2018/11/08	2	35.30	1	35.50	35.50	1	18,029	0.01%
2018/11/07	0	0.00	3.3	35.36	35.50	-3.3	18,509	-0.02%
2018/11/02	0	0.00	3	36.32	36.45	-3	20,127	-0.01%
2018/11/01	0	0.00	2	35.50	35.65	-2	20,426	-0.01%
2018/10/31	0	0.00	5	34.55	34.70	-5	20,564	-0.02%
2018/10/29	4	33.70	0	0.00	33.90	4	20,980	0.02%
2018/10/26	74	33.24	0	0.00	33.50	74	21,504	0.34%
2018/10/25	20	33.13	2	33.55	34.00	18	22,325	0.08%
2018/10/24	22	33.93	1	34.20	34.15	21	23,157	0.09%
2018/10/23	34	35.86	0	0.00	36.00	34	22,836	0.15%
2018/10/22	0	0.00	7	37.55	37.55	-7	23,078	-0.03%
2018/10/19	4	37.21	1	37.20	37.25	3	24,086	0.01%
2018/10/18	2	37.90	2	37.98	38.00	0	24,280	0.00%
2018/10/17	1	38.20	0	0.00	38.25	1	25,131	0.00%
2018/10/16	6	38.09	0	0.00	38.20	6	25,323	0.02%
2018/10/12	0	0.00	2	38.03	39.00	-2	25,600	-0.01%
2018/10/11	15	37.25	3	37.40	37.60	12	25,654	0.05%
2018/10/09	0	0.00	1	40.30	40.05	-1	25,282	0.00%
2018/10/08	1.7	39.62	0	0.00	39.75	1.7	25,339	0.01%
2018/10/05	2	39.30	0	0.00	39.70	2	25,579	0.01%
2018/10/03	12	40.30	0	0.00	40.20	12	25,833	0.05%
2018/10/02	1	40.30	0	0.00	40.30	1	26,052	0.00%
2018/09/28	3	40.98	1	41.30	41.10	2	26,430	0.01%
2018/09/27	0	0.00	6	40.13	40.25	-6	26,273	-0.02%
2018/09/26	1	40.00	0	0.00	39.90	1	26,482	0.00%
2018/09/25	1	40.75	0	0.00	40.20	1	26,920	0.00%
2018/09/21	0	0.00	1	40.95	40.40	-1	27,049	0.00%
2018/09/20	0	0.00	10	40.07	40.10	-10	26,888	-0.04%
2018/09/19	10	40.36	5	40.39	40.15	5	26,972	0.02%
2018/09/17	1	39.55	1	39.30	39.30	0	27,184	0.00%
2018/09/14	1	39.10	2	39.75	39.65	-1	27,256	0.00%
2018/09/13	1	39.15	3	39.27	39.10	-2	27,301	-0.01%
2018/09/12	20	38.00	1	38.20	38.55	19	27,171	0.07%
2018/09/11	11	37.84	2	38.05	38.00	9	27,244	0.03%
2018/09/10	22	37.91	0	0.00	37.95	22	27,027	0.08%
2018/09/07	2	41.35	205	41.38	41.30	-203	26,616	-0.76%	大賣/鉅額交易
2018/09/04	5	41.55	10.4	41.78	42.10	-5.4	26,593	-0.02%
2018/09/03	61.2	41.46	0	0.00	41.35	61.2	26,409	0.23%
2018/08/31	16	41.64	0	0.00	42.35	16	26,343	0.06%
2018/08/30	9	41.89	0.2	42.00	42.00	8.8	26,050	0.03%
2018/08/29	0.3	43.20	2	43.28	43.40	-1.7	25,625	-0.01%
2018/08/28	0	0.00	1	43.30	43.30	-1	25,698	0.00%
2018/08/27	0	0.00	11	43.30	43.30	-11	25,815	-0.04%
2018/08/23	1	42.80	0	0.00	43.10	1	25,948	0.00%
2018/08/21	10	42.30	1	42.00	42.90	9	26,120	0.03%
2018/08/17	6	42.26	0	0.00	42.05	6	26,177	0.02%
2018/08/16	3	41.70	10	42.00	42.00	-7	26,134	-0.03%
2018/08/15	1	42.40	0	0.00	42.35	1	26,225	0.00%
2018/08/14	0	0.00	3	43.10	43.30	-3	25,975	-0.01%
2018/08/13	12	42.35	17	42.63	42.15	-5	25,677	-0.02%
2018/08/10	0	0.00	6	41.04	41.50	-6	24,798	-0.02%
2018/08/09	10	40.30	0	0.00	40.50	10	24,741	0.04%
2018/08/08	2	40.58	0	0.00	40.60	2	25,207	0.01%
2018/08/07	10	40.20	0	0.00	40.15	10	25,092	0.04%
2018/08/06	0	0.00	1	40.30	40.35	-1	25,024	0.00%
2018/08/03	10	40.75	0	0.00	40.45	10	24,795	0.04%
2018/08/02	21	40.69	2	40.90	40.60	19	24,490	0.08%
2018/08/01	45	41.20	14	40.61	41.05	31	23,866	0.13%
2018/07/31	36	39.42	3	39.52	39.35	33	22,946	0.14%
2018/07/30	33	40.70	4	40.95	40.70	29	22,017	0.13%
2018/07/27	7	40.96	1	41.50	40.30	6	21,668	0.03%
2018/07/26	13	41.78	102	41.57	40.50	-89	21,333	-0.42%	大賣/
2018/07/25	2	44.95	1	44.95	45.10	1	20,460	0.00%
2018/07/24	2	44.25	5	45.23	45.50	-3	20,173	-0.01%
2018/07/23	0	0.00	10	42.70	42.65	-10	19,368	-0.05%
2018/07/18	10	42.43	0	0.00	42.25	10	19,412	0.05%
2018/07/12	0	0.00	0.4	42.70	42.70	-0.4	18,723	0.00%
2018/07/11	1	42.10	0	0.00	42.15	1	18,533	0.01%
2018/07/10	0	0.00	50	43.12	43.25	-50	18,222	-0.27%
2018/07/09	1	41.70	2	42.25	42.75	-1	17,897	-0.01%
2018/07/05	0	0.00	4	42.05	42.05	-4	17,264	-0.02%
2018/07/04	1	41.70	0	0.00	42.00	1	17,216	0.01%
2018/07/03	8	42.69	0	0.00	42.75	8	16,918	0.05%
2018/07/02	0	0.00	1	41.60	41.85	-1	16,442	-0.01%
2018/06/28	3	42.60	0	0.00	42.40	3	15,725	0.02%
2018/06/27	2	42.75	5	43.10	43.00	-3	15,500	-0.02%
2018/06/26	1	43.75	0	0.00	43.70	1	15,155	0.01%
2018/06/22	0	0.00	1	44.80	44.60	-1	14,764	-0.01%
2018/06/19	3	43.90	0	0.00	43.85	3	14,290	0.02%
2018/06/15	150	44.75	3	44.65	45.25	147	13,991	1.05%	大買/鉅額交易
2018/06/14	0	0.00	207	45.22	44.90	-207	13,688	-1.51%	大賣/鉅額交易
2018/06/13	2	45.30	0.1	45.25	45.45	1.9	13,540	0.01%
2018/06/08	2	44.45	3	44.73	45.00	-1	13,315	-0.01%
2018/06/07	0	0.00	4	45.25	44.75	-4	13,245	-0.03%
2018/06/05	2	45.00	13	45.66	45.20	-11	13,105	-0.08%
2018/06/04	20	45.08	21	45.20	45.65	-1	12,867	-0.01%
2018/05/31	17	43.92	8	43.73	43.60	9	12,403	0.07%
2018/05/30	2	44.10	10	43.16	43.75	-8	12,061	-0.07%
2018/05/28	1	44.00	0	43.75	43.95	1	11,560	0.01%
2018/05/25	5	43.99	0	0.00	43.90	5	11,405	0.04%
2018/05/23	5	43.96	0	0.00	44.10	5	10,986	0.05%
2018/05/22	2	45.60	0	0.00	45.60	2	10,678	0.02%
2018/05/21	6	45.97	103	45.92	46.00	-97	10,604	-0.91%	大賣/
2018/05/18	0	0.00	6	45.63	45.55	-6	10,386	-0.06%
2018/05/17	4	45.58	0	0.00	45.65	4	10,246	0.04%
2018/05/16	2	45.45	33	46.37	45.90	-31	9,922	-0.31%
2018/05/15	0	0.00	1	42.95	43.50	-1	9,122	-0.01%
2018/05/14	3	42.72	21	42.90	43.15	-18	9,082	-0.20%
2018/05/11	1	40.90	0	0.00	41.25	1	8,797	0.01%
2018/05/10	0	0.00	1	41.20	41.10	-1	8,681	-0.01%
2018/05/09	2	40.50	0	0.00	40.60	2	8,472	0.02%
2018/05/04	0	0.00	3	39.70	39.55	-3	7,995	-0.04%
2018/05/03	5	39.49	0	0.00	39.40	5	8,040	0.06%
2018/05/02	0	0.00	2	41.13	40.85	-2	7,860	-0.03%
2018/04/30	0	0.00	200	40.38	40.85	-200	7,745	-2.58%	大賣/鉅額交易
2018/04/27	1	40.65	0	0.00	40.30	1	7,743	0.01%
2018/04/26	0	0.00	5	40.60	40.50	-5	7,705	-0.06%
2018/04/25	0	0.00	1	40.05	40.20	-1	7,573	-0.01%
2018/04/24	0	0.00	10.1	40.75	40.85	-10.1	7,530	-0.13%
2018/04/23	0	0.00	4	39.03	38.90	-4	7,116	-0.06%
2018/04/20	2	38.80	0	0.00	38.75	2	7,184	0.03%
2018/04/19	0	0.00	6	38.90	39.00	-6	7,137	-0.08%
2018/04/17	0	0.00	1	37.90	38.00	-1	7,686	-0.01%
2018/04/16	0	0.00	1	38.15	38.25	-1	7,756	-0.01%
2018/04/13	0	0.00	9	38.21	38.20	-9	8,016	-0.11%
2018/04/12	0	0.00	9	38.05	38.10	-9	8,316	-0.11%
2018/04/10	0	38.00	9	37.95	38.20	-9	8,908	-0.10%
2018/04/09	0	0.00	2	37.35	37.35	-2	8,975	-0.02%
2018/04/03	1	36.30	2	36.78	36.95	-1	9,075	-0.01%
2018/03/31	0	36.55	0.5	36.55	36.55	-0.5	9,273	-0.01%
2018/03/29	1	36.50	0	0.00	36.55	1	9,612	0.01%
2018/03/27	2	36.90	0	0.00	37.15	2	10,137	0.02%
2018/03/26	8	36.58	0	0.00	36.60	8	10,164	0.08%
2018/03/23	1	36.75	0	0.00	37.00	1	10,302	0.01%
2018/03/21	0	0.00	0.9	37.35	37.35	-0.9	10,321	-0.01%
2018/03/19	0	0.00	2	37.35	37.55	-2	10,391	-0.02%
2018/03/16	0	0.00	1	37.15	37.60	-1	10,402	-0.01%
2018/03/15	1	37.60	7	37.65	37.60	-6	10,284	-0.06%
2018/03/13	1	37.30	15	37.49	37.50	-14	10,211	-0.14%
2018/03/12	1	37.10	2	36.98	37.20	-1	10,295	-0.01%
2018/03/05	2	36.40	0	0.00	36.30	2	11,150	0.02%
2018/03/02	2	36.70	0	0.00	36.90	2	11,178	0.02%
2018/03/01	0	0.00	1	37.15	37.00	-1	11,286	-0.01%
2018/02/26	3	36.75	2	36.70	36.55	1	11,206	0.01%
2018/02/23	1	36.60	4	36.60	36.85	-3	11,245	-0.03%
2018/02/21	10	37.00	0	0.00	37.20	10	11,246	0.09%
2018/02/12	0	0.00	3	35.45	35.95	-3	11,186	-0.03%
2018/02/09	1	35.55	0	0.00	35.60	1	11,191	0.01%
2018/02/08	2	36.83	0	0.00	36.75	2	11,101	0.02%
2018/02/07	24	36.53	0	0.00	36.40	24	11,348	0.21%
2018/02/06	0	0.00	2	36.20	35.50	-2	11,176	-0.02%
2018/02/05	1	37.20	0	0.00	37.80	1	10,868	0.01%
2018/02/02	1	37.70	0	0.00	37.90	1	10,815	0.01%
2018/02/01	1	37.85	0	0.00	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	2	37.85	37.95	-2	10,715	-0.02%
2018/01/26	2	37.75	6	38.08	38.20	-4	10,632	-0.04%
2018/01/25	2	37.60	0	0.00	37.60	2	10,496	0.02%
2018/01/22	0	0.00	71	37.75	37.85	-71	10,192	-0.70%
2018/01/18	0	0.00	2	38.15	37.85	-2	10,032	-0.02%
2018/01/16	2	38.03	0	0.00	38.10	2	9,731	0.02%
2018/01/15	0	0.00	1	37.75	37.85	-1	9,652	-0.01%
2018/01/12	3	37.68	1	37.35	37.60	2	9,583	0.02%
2018/01/11	0	0.00	6	37.80	37.50	-6	9,356	-0.06%
2018/01/10	4	38.45	1	38.25	38.45	3	8,870	0.03%
2018/01/09	2	38.20	1	38.30	38.30	1	8,715	0.01%
2018/01/08	5	37.91	2	38.00	38.20	3	8,456	0.04%
2018/01/03	0	0.00	1	37.30	37.35	-1	7,533	-0.01%
2018/01/02	0	0.00	1	36.45	36.55	-1	7,250	-0.01%