台泥 (1101)-亞東-板橋券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.40
漲跌
▲0.10
漲幅
+0.31%
成交量
17,012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－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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
2024/05/03	0	0.00	13	32.43	32.40	-13	16,551	-0.08%
2024/05/02	6	32.35	0	0.00	32.30	6	16,359	0.04%
2024/04/30	1.3	32.23	2	32.18	32.05	-0.7	16,171	0.00%
2024/04/29	5	32.23	0	0.00	32.35	5	16,038	0.03%
2024/04/26	3.1	31.90	3	31.87	31.80	0.1	15,880	0.00%
2024/04/25	2	31.95	2	32.00	32.00	0	15,849	0.00%
2024/04/24	5	32.26	0	0.00	32.15	5	15,799	0.03%
2024/04/23	1	32.36	0	32.45	32.35	1	16,021	0.01%
2024/04/22	0	0.00	10.5	32.56	32.60	-10.5	15,974	-0.07%
2024/04/19	19	32.10	2	32.00	32.00	17	15,756	0.11%
2024/04/18	3	32.45	2	32.77	32.70	1	15,379	0.01%
2024/04/17	18	32.66	3.5	32.51	32.65	14.5	15,172	0.10%
2024/04/16	20.1	33.00	13	32.72	32.45	7.1	15,008	0.05%
2024/04/15	7.2	32.63	16	32.77	32.35	-8.8	14,402	-0.06%
2024/04/12	7	31.93	4	32.09	32.20	3	14,063	0.02%
2024/04/11	1	32.40	0	0.00	32.40	1	13,848	0.01%
2024/04/10	217	32.70	1.1	32.90	32.70	216	13,783	1.57%	大買/鉅額交易
2024/04/09	0.5	32.40	2	32.30	32.45	-1.5	13,609	-0.01%
2024/04/08	9	32.30	3	32.52	32.30	6	13,545	0.04%
2024/04/03	27.1	32.22	6	32.98	32.00	21.1	13,436	0.16%
2024/04/02	1	31.95	1	31.95	31.95	0	13,046	0.00%
2024/04/01	5	32.15	1	32.15	32.15	4	13,124	0.03%
2024/03/29	0	31.85	0	0.00	32.15	0	13,089	0.00%
2024/03/28	3.7	31.82	1	31.75	31.70	2.7	12,963	0.02%
2024/03/27	4	31.51	2.2	31.80	31.70	1.8	12,844	0.01%
2024/03/26	2	31.10	23	31.50	31.55	-21	12,765	-0.16%
2024/03/25	2	31.18	9.3	31.13	31.10	-7.3	12,723	-0.06%
2024/03/22	18.5	31.13	2	31.15	31.15	16.5	12,702	0.13%
2024/03/21	1.2	31.54	5	31.57	31.50	-3.8	12,514	-0.03%
2024/03/20	27.1	30.97	7.3	31.28	30.90	19.8	12,516	0.16%
2024/03/19	32	31.46	2.2	31.42	31.40	29.8	12,198	0.24%
2024/03/18	17.1	31.70	3.1	31.72	31.70	14	11,945	0.12%
2024/03/15	1	32.00	0	0.00	31.95	1	11,833	0.01%
2024/03/14	3.1	31.80	0	0.00	32.00	3.1	11,512	0.03%
2024/03/13	10.1	31.81	1	31.75	31.70	9.1	11,518	0.08%
2024/03/12	2.4	31.90	1	31.95	32.00	1.4	11,388	0.01%
2024/03/11	8.2	31.73	32	31.73	31.80	-23.8	11,415	-0.21%
2024/03/08	10.8	31.90	2.3	31.96	31.85	8.5	11,531	0.07%
2024/03/07	9.4	31.95	5.4	31.98	32.00	4	11,664	0.03%
2024/03/06	7.2	32.00	0	0.00	32.00	7.2	12,022	0.06%
2024/03/05	2	32.08	1	32.00	32.00	1	13,502	0.01%
2024/03/04	3	32.07	0.9	32.15	32.05	2.1	13,771	0.02%
2024/03/01	3.1	32.03	2	32.10	32.05	1.1	14,657	0.01%
2024/02/29	43	32.13	3	32.18	32.10	40	14,759	0.27%
2024/02/27	8.8	31.97	2	31.93	31.85	6.8	14,610	0.05%
2024/02/26	3	32.32	0	0.00	32.15	3	14,608	0.02%
2024/02/23	1.2	32.46	10	32.45	32.40	-8.8	14,694	-0.06%
2024/02/22	5	32.42	4	32.55	32.55	1	15,103	0.01%
2024/02/21	3	32.43	5	32.44	32.50	-2	15,202	-0.01%
2024/02/20	2.1	32.55	3	32.60	32.65	-0.9	15,222	-0.01%
2024/02/19	2.4	32.60	5	32.55	32.80	-2.6	15,433	-0.02%
2024/02/16	15.2	31.82	0	0.00	31.90	15.2	15,704	0.10%
2024/02/15	11.1	31.91	13	31.87	32.00	-1.9	15,670	-0.01%
2024/02/05	3.1	31.93	0	0.00	32.15	3.1	15,497	0.02%
2024/02/02	17.2	32.28	0	0.00	32.25	17.2	15,452	0.11%
2024/02/01	0.1	32.15	7.5	32.39	32.45	-7.4	15,591	-0.05%
2024/01/31	3.5	31.89	0	0.00	31.90	3.5	15,628	0.02%
2024/01/30	15.1	32.18	0	0.00	32.00	15.1	15,538	0.10%
2024/01/29	20	32.41	4	32.60	32.35	16	15,511	0.10%
2024/01/26	23	32.63	0	0.00	32.60	23	15,632	0.15%
2024/01/25	1	32.65	9	32.65	32.70	-8	15,730	-0.05%
2024/01/24	1.1	32.66	0	0.00	32.60	1.1	15,865	0.01%
2024/01/22	0.1	32.50	0	0.00	32.30	0.1	16,296	0.00%
2024/01/19	8.2	31.89	2	32.30	32.40	6.2	16,355	0.04%
2024/01/18	8.2	32.08	0	0.00	32.05	8.2	16,380	0.05%
2024/01/17	10	32.42	0	0.00	32.20	10	16,459	0.06%
2024/01/16	16.6	33.03	2	32.95	32.90	14.6	16,356	0.09%
2024/01/15	2.1	33.65	0	0.00	33.65	2.1	16,277	0.01%
2024/01/12	2.1	33.66	0	0.00	33.75	2.1	16,716	0.01%
2024/01/11	14	33.72	0	0.00	33.70	14	17,605	0.08%
2024/01/10	3	33.73	0	0.00	33.70	3	18,877	0.02%
2024/01/09	5	34.17	0.2	34.15	34.05	4.8	19,006	0.03%
2024/01/08	4	34.30	0	0.00	34.25	4	19,126	0.02%
2024/01/05	5	34.31	0	0.00	34.35	5	19,349	0.03%
2024/01/04	4.1	34.21	0.6	34.30	34.20	3.5	19,609	0.02%
2024/01/03	6	34.25	5	34.23	34.20	1	19,771	0.01%
2024/01/02	1	34.80	0	0.00	34.70	1	19,818	0.01%
2023/12/29	1	34.80	1	34.80	34.85	0	19,953	0.00%
2023/12/28	2	34.75	10	34.85	34.90	-8	20,185	-0.04%
2023/12/27	2	34.78	2	34.80	34.90	0	20,197	0.00%
2023/12/26	2.1	34.65	0	0.00	34.65	2.1	20,237	0.01%
2023/12/25	2.1	34.55	6	34.57	34.50	-3.9	20,449	-0.02%
2023/12/22	1.7	34.30	3	34.20	34.30	-1.3	20,578	-0.01%
2023/12/21	4.6	34.19	0	0.00	34.25	4.6	20,790	0.02%
2023/12/20	3.3	34.32	4.3	34.35	34.50	-1	21,158	0.00%
2023/12/19	0.3	34.50	0	0.00	34.35	0.3	21,394	0.00%
2023/12/18	2.3	34.52	12	34.45	34.55	-9.7	21,730	-0.04%
2023/12/15	8.3	34.37	10.3	34.40	34.30	-2	21,955	-0.01%
2023/12/14	2.2	34.31	0	0.00	34.40	2.2	21,772	0.01%
2023/12/13	2.2	34.13	5	34.10	34.05	-2.8	21,743	-0.01%
2023/12/12	2.5	34.24	1	34.20	34.15	1.5	21,824	0.01%
2023/12/11	4.3	34.39	0	0.00	34.40	4.3	21,878	0.02%
2023/12/08	2.2	34.70	0	0.00	34.60	2.2	22,119	0.01%
2023/12/07	2	34.50	0	0.00	34.50	2	22,107	0.01%
2023/12/06	4.2	34.74	1	35.00	34.60	3.2	22,145	0.01%
2023/12/05	2	34.30	3.2	34.55	34.90	-1.1	22,206	-0.01%
2023/12/04	12.2	34.22	0	0.00	34.05	12.2	22,066	0.06%
2023/12/01	4.5	34.55	3	34.53	34.40	1.5	22,225	0.01%
2023/11/30	2.2	35.07	11	35.09	34.95	-8.9	21,892	-0.04%
2023/11/29	0	0.00	6	34.55	34.25	-6	20,364	-0.03%
2023/11/28	62.9	34.96	43.2	34.89	34.50	19.7	20,138	0.10%
2023/11/27	3	34.05	3	34.22	33.95	0	19,597	0.00%
2023/11/24	1	34.00	0.2	34.05	33.75	0.9	19,408	0.00%
2023/11/22	3.2	33.91	1	34.00	33.85	2.2	19,049	0.01%
2023/11/21	6	34.07	7	34.04	34.20	-1	18,952	-0.01%
2023/11/20	4.6	33.21	10.1	33.58	33.60	-5.5	18,544	-0.03%
2023/11/17	1	33.30	1	33.20	33.20	0	18,469	0.00%
2023/11/16	19	33.24	1	33.35	33.05	18	18,400	0.10%
2023/11/15	1.3	32.91	7	33.04	33.15	-5.7	18,225	-0.03%
2023/11/14	12	32.61	3	32.50	32.50	9	18,089	0.05%
2023/11/13	4	32.90	1	32.90	32.80	3	18,187	0.02%
2023/11/10	1	32.85	2.2	32.81	32.85	-1.2	18,374	-0.01%
2023/11/09	1	32.80	2	33.00	32.90	-1	18,388	-0.01%
2023/11/08	5	32.90	1	32.95	32.90	4	18,405	0.02%
2023/11/07	1	32.55	1	32.55	32.55	0	18,432	0.00%
2023/11/06	1	32.80	0	0.00	32.80	1	18,394	0.01%
2023/11/03	4	32.81	14	32.84	32.90	-10	18,290	-0.05%
2023/11/02	0	32.40	1	32.45	32.35	-1	18,196	-0.01%
2023/11/01	1	32.10	0	0.00	32.10	1	18,166	0.01%
2023/10/31	6	32.23	2	32.23	32.25	4	18,158	0.02%
2023/10/30	1	31.90	1	32.05	32.00	0	18,028	0.00%
2023/10/27	2	31.83	3	31.92	31.85	-1	17,917	-0.01%
2023/10/26	16	31.49	2	31.45	31.45	14	17,975	0.08%
2023/10/25	3	31.65	1	31.80	31.55	2	17,848	0.01%
2023/10/24	10.1	31.56	2	31.60	31.50	8.1	17,706	0.05%
2023/10/23	7	31.63	3.1	31.62	31.65	3.9	17,530	0.02%
2023/10/20	10.1	31.53	0	0.00	31.75	10.1	17,702	0.06%
2023/10/19	40.5	31.84	2	31.75	31.90	38.5	17,409	0.22%
2023/10/18	30.4	32.50	3	32.47	32.45	27.4	16,813	0.16%
2023/10/17	4.3	33.50	3	33.47	33.45	1.3	15,659	0.01%
2023/10/16	1	33.80	0	0.00	33.60	1	15,645	0.01%
2023/10/13	7.1	33.93	0	0.00	33.80	7.1	15,722	0.05%
2023/10/12	2	33.70	0	0.00	33.70	2	15,681	0.01%
2023/10/11	1.6	32.99	0	0.00	33.10	1.6	15,548	0.01%
2023/10/06	3	32.97	1	32.70	32.80	2	15,540	0.01%
2023/10/05	2.7	32.77	0	0.00	32.75	2.7	15,507	0.02%
2023/10/04	8.3	32.90	0	0.00	32.90	8.3	15,539	0.05%
2023/10/03	2	33.05	0	0.00	33.20	2	15,625	0.01%
2023/10/02	1	33.20	1	33.10	33.10	0	15,776	0.00%
2023/09/28	2.3	33.14	1	33.15	33.25	1.3	16,020	0.01%
2023/09/27	5.1	32.97	2	33.00	33.05	3.1	15,999	0.02%
2023/09/26	9	33.06	11	33.06	33.00	-2	15,938	-0.01%
2023/09/25	21.5	33.16	2	33.10	33.10	19.5	15,777	0.12%
2023/09/22	14	33.43	0	0.00	33.50	14	15,474	0.09%
2023/09/21	20	34.02	1	34.05	33.80	19	15,253	0.12%
2023/09/20	22	34.47	0	0.00	34.35	22	15,082	0.15%
2023/09/19	16	34.84	0	0.00	34.80	16	14,902	0.11%
2023/09/18	1	35.06	1	35.05	35.10	0	14,938	0.00%
2023/09/15	3.5	35.16	0	0.00	35.10	3.5	15,030	0.02%
2023/09/14	0.2	35.50	2.6	35.43	35.50	-2.4	14,962	-0.02%
2023/09/13	7	35.16	10	35.10	35.30	-3	14,972	-0.02%
2023/09/12	1	34.50	0	0.00	34.60	1	15,254	0.01%
2023/09/11	1	34.15	1.1	34.12	34.20	-0.1	15,266	0.00%
2023/09/08	9.1	34.12	0	0.00	34.10	9.1	15,301	0.06%
2023/09/07	10.2	34.25	2.1	34.29	34.35	8.1	15,280	0.05%
2023/09/06	30.7	34.51	0	0.00	34.40	30.7	15,287	0.20%
2023/09/05	2.1	35.03	0	0.00	35.00	2.1	14,939	0.01%
2023/09/04	3	34.97	1	35.15	35.20	2	14,925	0.01%
2023/09/01	4.8	35.18	4	35.10	35.25	0.8	14,877	0.01%
2023/08/31	6.2	35.00	16	35.16	34.95	-9.8	14,843	-0.07%
2023/08/30	7	35.26	0	0.00	35.30	7	14,684	0.05%
2023/08/29	1	35.25	0	0.00	35.40	1	15,130	0.01%
2023/08/25	11	35.15	0	0.00	35.10	11	16,124	0.07%
2023/08/24	6	35.26	2	35.30	35.30	4	16,441	0.02%
2023/08/23	11	35.31	2	35.30	35.30	9	16,726	0.05%
2023/08/22	2	35.38	10	35.40	35.40	-8	16,947	-0.05%
2023/08/21	0.2	35.35	0	0.00	35.40	0.2	17,344	0.00%
2023/08/18	13.9	35.32	3	35.38	35.15	10.9	17,523	0.06%
2023/08/17	20	35.61	6	35.67	35.65	14	17,458	0.08%
2023/08/16	17	36.14	0	0.00	36.05	17	17,488	0.10%
2023/08/15	3	36.65	3	36.73	36.70	0	17,473	0.00%
2023/08/14	6	36.89	0	0.00	36.85	6	17,582	0.03%
2023/08/11	0	37.65	0	0.00	37.40	0	17,637	0.00%
2023/08/10	1.1	36.87	6	36.85	36.85	-4.9	17,644	-0.03%
2023/08/09	0.4	37.20	2	37.18	37.15	-1.6	17,972	-0.01%
2023/08/08	8	37.17	0	0.00	37.10	8	18,250	0.04%
2023/08/07	1	37.45	0	0.00	37.65	1	18,384	0.01%
2023/08/04	2	37.35	13	37.45	37.35	-11	18,438	-0.06%
2023/08/02	2	37.40	8	37.26	37.20	-6	18,846	-0.03%
2023/08/01	2	37.58	8	37.51	37.55	-6	19,015	-0.03%
2023/07/31	5	37.36	0	0.00	37.30	5	19,125	0.03%
2023/07/28	3	37.25	2	37.35	37.35	1	19,175	0.01%
2023/07/27	0	37.40	5	37.40	37.35	-5	19,620	-0.03%
2023/07/26	4	37.31	1	37.30	37.25	3	20,584	0.01%
2023/07/25	0	0.00	7	37.35	37.40	-7	20,798	-0.03%
2023/07/24	6	36.58	7	36.40	36.50	-1	20,874	0.00%
2023/07/21	14.3	36.23	0	0.00	36.10	14.3	21,180	0.07%
2023/07/20	2.1	36.60	0	0.00	36.55	2.1	21,667	0.01%
2023/07/19	9.8	36.75	1	36.75	36.60	8.8	22,718	0.04%
2023/07/18	18	36.60	0	0.00	37.10	18	23,504	0.08%
2023/07/17	8	36.83	0	0.00	36.75	8	23,411	0.03%
2023/07/14	2	36.93	0.6	37.05	37.00	1.4	23,348	0.01%
2023/07/13	22	36.96	7	36.81	36.80	15	23,366	0.06%
2023/07/12	9	36.60	1	36.65	36.60	8	23,564	0.03%
2023/07/11	8	36.71	3	36.90	36.55	5	23,517	0.02%
2023/07/10	20.1	36.99	0	0.00	36.85	20.1	23,394	0.09%
2023/07/07	20	37.15	3	37.00	37.30	17	23,264	0.07%
2023/07/06	61.7	37.39	5	37.29	37.25	56.7	23,393	0.24%
2023/07/05	10	38.00	20	37.91	37.80	-10	23,091	-0.04%
2023/07/04	2	38.10	2	38.20	38.05	0	22,913	0.00%
2023/07/03	0	0.00	4	38.20	38.25	-4	22,864	-0.02%
2023/06/30	1	38.20	3	38.10	38.05	-2	22,907	-0.01%
2023/06/29	1	38.05	0	0.00	38.05	1	22,932	0.00%
2023/06/28	17	38.04	3	38.40	38.05	14	22,980	0.06%
2023/06/27	11	38.50	0	0.00	38.45	11	23,114	0.05%
2023/06/26	21	38.81	16.1	38.76	38.80	4.9	23,371	0.02%
2023/06/21	3	38.38	2	38.70	38.70	1	23,378	0.00%
2023/06/20	3	38.48	0	0.00	38.55	3	23,375	0.01%
2023/06/19	16	38.73	12	38.78	38.70	4	23,493	0.02%
2023/06/16	28	39.00	13.1	39.06	38.70	14.9	23,472	0.06%
2023/06/15	5	38.25	0	38.35	38.35	5	23,007	0.02%
2023/06/14	9	38.20	3	38.40	38.35	6	23,330	0.03%
2023/06/13	17.6	38.18	0	0.00	38.25	17.6	23,466	0.08%
2023/06/12	13	38.41	5	38.20	38.25	8	23,491	0.03%
2023/06/09	9	38.42	5	38.36	38.45	4	23,511	0.02%
2023/06/08	7	38.61	1	38.70	38.50	6	23,676	0.03%
2023/06/07	0	0.00	2	38.75	38.80	-2	23,851	-0.01%
2023/06/06	7	38.78	4	38.75	38.80	3	24,048	0.01%
2023/06/05	19.3	38.83	12.1	39.04	38.85	7.2	24,210	0.03%
2023/06/02	13	38.02	39	38.58	38.55	-26	24,023	-0.11%
2023/06/01	38.1	37.81	5	37.80	37.75	33.1	23,598	0.14%
2023/05/31	6	38.27	3.5	38.17	37.90	2.6	23,504	0.01%
2023/05/30	5.5	38.15	1	38.10	38.30	4.5	22,887	0.02%
2023/05/29	6	37.97	0	0.00	38.15	6	23,178	0.03%
2023/05/26	16.5	37.76	1	37.75	38.00	15.5	23,692	0.07%
2023/05/25	15	37.54	0	0.00	38.05	15	24,133	0.06%
2023/05/24	3	37.68	1	37.65	37.85	2	23,953	0.01%
2023/05/23	7	37.96	0	0.00	37.90	7	23,751	0.03%
2023/05/22	20	38.24	171	38.16	38.25	-151	23,649	-0.64%	大賣/鉅額交易
2023/05/19	4	37.85	11	37.85	37.85	-7	23,556	-0.03%
2023/05/18	5	37.88	10	37.85	37.85	-5	23,437	-0.02%
2023/05/17	14	37.95	2	37.83	37.90	12	23,453	0.05%
2023/05/16	4.9	37.76	0	0.00	37.75	4.9	23,506	0.02%
2023/05/15	16	37.26	5	37.25	37.35	11	23,506	0.05%
2023/05/12	5	38.19	4	38.10	37.80	1	23,276	0.00%
2023/05/11	5	38.19	4	38.10	38.20	1	23,037	0.00%
2023/05/10	20	38.68	1	38.70	38.85	19	22,849	0.08%
2023/05/09	11	38.81	16	38.70	38.65	-5	22,795	-0.02%
2023/05/08	23	39.55	1	39.75	39.60	22	22,479	0.10%
2023/05/05	1.2	39.44	2.2	39.54	39.30	-1	22,322	0.00%
2023/05/04	42.6	39.58	7	39.50	39.45	35.6	22,305	0.16%
2023/05/03	29	39.86	32	39.60	39.50	-3	22,236	-0.01%
2023/05/02	63	39.60	52.1	39.76	39.90	10.9	22,048	0.05%
2023/04/28	18	38.67	4	38.76	38.70	14	21,538	0.07%
2023/04/27	12	39.03	1.3	38.94	38.65	10.7	21,481	0.05%
2023/04/26	5	38.71	13.1	38.78	39.10	-8.1	21,572	-0.04%
2023/04/25	20.9	39.00	29	38.69	38.50	-8.1	21,693	-0.04%
2023/04/24	29	39.28	39.3	39.16	39.55	-10.3	21,265	-0.05%
2023/04/21	17	38.42	44	38.35	38.30	-27	20,241	-0.13%
2023/04/20	1	37.30	0	0.00	37.20	1	19,358	0.01%
2023/04/19	3	37.22	0	0.00	37.10	3	19,409	0.02%
2023/04/18	10	37.60	8	37.60	37.45	2	19,425	0.01%
2023/04/17	11	38.10	6	38.04	37.95	5	19,656	0.03%
2023/04/14	3	37.48	5	37.50	37.55	-2	19,373	-0.01%
2023/04/13	1	37.45	7	37.54	37.55	-6	19,387	-0.03%
2023/04/12	28	37.73	8	37.59	37.45	20	19,333	0.10%
2023/04/11	8	37.23	29	37.49	37.45	-21	19,262	-0.11%
2023/04/10	3	36.35	1	36.35	36.60	2	19,042	0.01%
2023/04/07	2	36.43	0	0.00	36.40	2	19,060	0.01%
2023/04/06	4.1	36.43	0	0.00	36.45	4.1	19,160	0.02%
2023/03/31	1	36.45	1	36.55	36.40	0	19,407	0.00%
2023/03/30	3	36.15	0	0.00	36.20	3	20,415	0.01%
2023/03/29	1	36.20	0.2	36.35	36.35	0.8	21,328	0.00%
2023/03/28	17.4	36.21	2	36.28	36.20	15.4	22,230	0.07%
2023/03/27	30	36.78	6	36.80	36.65	24	23,097	0.10%
2023/03/24	0	0.00	1	37.50	37.60	-1	23,872	0.00%
2023/03/23	3	37.27	1	37.30	37.35	2	23,875	0.01%
2023/03/22	2	37.15	4	37.28	37.20	-2	23,957	-0.01%
2023/03/21	6	37.08	1	37.05	37.05	5	24,027	0.02%
2023/03/20	6	36.88	0	0.00	36.90	6	24,042	0.02%
2023/03/17	8.3	36.50	1.5	36.54	36.40	6.8	24,199	0.03%
2023/03/16	5	36.51	0	0.00	36.35	5	23,908	0.02%
2023/03/15	4.3	37.11	1	37.30	37.10	3.3	23,942	0.01%
2023/03/14	2.6	36.54	0	0.00	36.75	2.6	24,037	0.01%
2023/03/13	5.1	36.36	0	0.00	36.75	5.1	24,266	0.02%
2023/03/10	18.2	36.74	5	36.72	36.70	13.2	24,281	0.05%
2023/03/09	14.1	37.43	6.5	37.50	37.20	7.6	24,506	0.03%
2023/03/08	4.2	37.62	0	0.00	37.75	4.2	24,873	0.02%
2023/03/07	6	37.98	0	0.00	37.95	6	24,885	0.02%
2023/03/06	1	38.05	0	0.00	37.95	1	25,216	0.00%
2023/03/03	6.1	37.78	0	0.00	37.75	6.1	25,487	0.02%
2023/03/02	6.1	37.64	7	37.90	37.90	-0.9	25,669	0.00%
2023/03/01	29	38.00	1.5	37.92	37.80	27.5	25,706	0.11%
2023/02/24	29.2	39.15	1	39.65	39.15	28.2	25,338	0.11%
2023/02/23	4.2	39.32	39	39.34	39.50	-34.8	24,816	-0.14%
2023/02/22	3	38.02	0.1	38.15	38.05	2.9	25,159	0.01%
2023/02/21	0	38.40	1	38.20	38.35	-1	26,058	0.00%
2023/02/20	2	37.85	54	38.09	38.25	-52	26,714	-0.19%
2023/02/17	1	37.30	30.1	37.90	38.00	-29.1	27,226	-0.11%
2023/02/16	7	37.50	0	0.00	37.50	7	27,958	0.03%
2023/02/15	5.7	37.59	3	37.43	37.55	2.7	28,051	0.01%
2023/02/14	0	37.61	4	37.50	37.25	-4	27,991	-0.01%
2023/02/13	33	37.02	1	36.95	37.00	32	27,957	0.11%
2023/02/10	1	36.50	3	36.77	36.85	-2	28,096	-0.01%
2023/02/09	1	36.60	1	36.55	36.60	0	28,114	0.00%
2023/02/08	1.3	36.62	1	36.65	36.75	0.3	28,188	0.00%
2023/02/07	3.1	36.60	0	0.00	36.65	3.1	28,269	0.01%
2023/02/06	15	36.13	0	0.00	36.15	15	28,252	0.05%
2023/02/03	0	36.50	0	0.00	36.45	0	28,142	0.00%
2023/02/02	0	0.00	20	36.80	36.80	-20	28,165	-0.07%
2023/02/01	7.3	36.71	0	0.00	36.75	7.3	28,193	0.03%
2023/01/31	27.5	36.47	3	36.55	36.25	24.5	28,263	0.09%
2023/01/30	0	36.65	31.7	36.95	36.95	-31.6	28,195	-0.11%
2023/01/17	9.2	36.09	5	36.19	36.00	4.2	28,181	0.01%
2023/01/16	21	36.73	4	36.58	36.50	17	28,175	0.06%
2023/01/13	14.5	36.16	34.1	36.08	36.15	-19.5	27,855	-0.07%
2023/01/12	4	35.33	19	35.18	35.40	-15	27,913	-0.05%
2023/01/11	1	34.65	12	34.66	34.70	-11	28,119	-0.04%
2023/01/10	6	34.48	3	34.50	34.60	3	28,426	0.01%
2023/01/09	5	34.47	18	34.55	34.60	-13	28,943	-0.04%
2023/01/06	5	34.35	4	34.46	34.25	1	29,213	0.00%
2023/01/05	3.1	34.53	37	34.34	34.45	-33.9	29,670	-0.11%
2023/01/04	2.5	33.58	3	33.55	33.50	-0.5	29,498	0.00%
2023/01/03	23	33.45	0	0.00	33.50	23	29,714	0.08%
2022/12/30	0	33.85	2.1	33.80	33.65	-2.1	29,735	-0.01%
2022/12/29	4.1	33.81	0	0.00	33.70	4.1	29,889	0.01%
2022/12/28	14	34.23	10	34.30	34.30	4	30,140	0.01%
2022/12/27	1	34.30	2	34.60	34.30	-1	30,373	0.00%
2022/12/26	11	34.30	2	34.38	34.40	9	30,533	0.03%
2022/12/23	2	34.10	2	34.15	34.05	0	31,062	0.00%
2022/12/22	8	34.28	25.2	34.60	34.45	-17.2	31,982	-0.05%
2022/12/21	0	33.85	0	0.00	34.05	0	31,325	0.00%
2022/12/20	3.1	33.59	5	33.74	33.70	-1.9	30,705	-0.01%
2022/12/19	5	33.78	3	33.85	33.85	2	30,251	0.01%
2022/12/16	13.2	33.15	1	33.35	34.60	12.2	29,428	0.04%
2022/12/15	3	33.50	1	33.65	33.55	2	28,860	0.01%
2022/12/14	5.1	33.51	0	0.00	33.50	5.1	29,170	0.02%
2022/12/13	11	33.80	11	33.67	33.70	0	29,231	0.00%
2022/12/12	2.1	33.68	0	0.00	33.85	2.1	29,198	0.01%
2022/12/09	3	33.80	35	33.76	33.70	-32	29,684	-0.11%
2022/12/08	2.2	33.16	2	33.20	33.20	0.2	29,675	0.00%
2022/12/07	5	33.28	4	33.45	33.35	1	29,677	0.00%
2022/12/06	6	33.44	0	0.00	33.30	6	29,698	0.02%
2022/12/05	11	33.40	29	33.60	33.70	-18	29,562	-0.06%
2022/12/02	14	33.71	1	33.75	33.65	13	29,249	0.04%
2022/12/01	56	33.89	7	34.05	34.05	49	29,193	0.17%
2022/11/30	3	33.49	21.2	33.55	33.90	-18.2	29,003	-0.06%
2022/11/29	10	33.05	20	33.40	33.55	-10	28,619	-0.03%
2022/11/28	14.1	32.97	6	33.05	33.00	8.1	28,640	0.03%
2022/11/25	0	0.00	3	33.33	33.55	-3	28,428	-0.01%
2022/11/24	10	32.83	5	33.05	33.20	5	28,273	0.02%
2022/11/23	7	32.74	0	0.00	32.70	7	28,055	0.03%
2022/11/22	15	32.55	1	32.60	32.65	14	27,954	0.05%
2022/11/21	15.5	32.87	1	32.80	32.85	14.5	27,730	0.05%
2022/11/18	17.2	33.63	7	33.28	33.30	10.2	27,498	0.04%
2022/11/17	2	34.30	31.1	34.19	34.25	-29.1	26,542	-0.11%
2022/11/16	22.2	33.23	15	33.20	32.90	7.2	25,556	0.03%
2022/11/15	31.2	33.38	2	33.25	33.85	29.2	24,950	0.12%
2022/11/14	69	33.91	16.3	33.63	34.15	52.7	24,375	0.22%
2022/11/11	108.1	32.02	1.1	32.10	32.15	107.1	23,576	0.45%	大買/鉅額交易
2022/11/10	2	31.63	2	32.05	31.70	0	23,483	0.00%
2022/11/09	25.8	31.80	7	31.88	31.90	18.8	23,444	0.08%
2022/11/08	7	31.38	11	31.50	31.65	-4	23,282	-0.02%
2022/11/07	1.1	30.95	4	30.95	31.00	-2.9	23,106	-0.01%
2022/11/04	0.1	30.35	5	30.51	30.45	-4.9	23,191	-0.02%
2022/11/03	11	30.31	0	0.00	30.30	11	23,144	0.05%
2022/11/02	8.1	30.72	5	30.80	30.75	3.1	23,105	0.01%
2022/11/01	3.2	30.43	9	30.55	30.65	-5.8	23,119	-0.03%
2022/10/31	11	30.31	0	0.00	30.25	11	23,108	0.05%
2022/10/28	21.1	30.77	0	31.10	30.50	21	23,119	0.09%
2022/10/27	2	31.10	6	30.90	30.85	-4	23,111	-0.02%
2022/10/26	1	29.95	14	30.42	30.30	-13	23,119	-0.06%
2022/10/25	12.1	29.96	2.1	30.07	29.90	10	23,077	0.04%
2022/10/24	15.3	31.21	22	31.42	30.60	-6.7	22,682	-0.03%
2022/10/21	0	0.00	1	31.10	31.00	-1	22,562	0.00%
2022/10/20	20.1	30.91	2	31.00	30.90	18.1	22,518	0.08%
2022/10/19	5	31.72	6	31.94	31.60	-1	22,012	0.00%
2022/10/18	13.3	31.72	1	32.00	31.45	12.3	21,608	0.06%
2022/10/17	9.1	31.63	0	0.00	31.70	9.1	21,593	0.04%
2022/10/14	34.8	32.60	1	32.50	32.40	33.8	21,633	0.16%
2022/10/13	16	33.03	1	32.65	32.65	15	21,544	0.07%
2022/10/12	1	33.70	1	33.90	33.75	0	21,287	0.00%
2022/10/11	16.1	33.77	4	33.78	33.80	12.1	21,345	0.06%
2022/10/07	12	34.30	1.1	34.22	34.25	10.9	21,291	0.05%
2022/10/06	6	34.34	1	34.20	34.30	5	21,266	0.02%
2022/10/05	17	34.30	11	34.32	34.15	6	21,277	0.03%
2022/10/04	4.7	33.80	1	33.65	33.85	3.7	21,025	0.02%
2022/10/03	10	33.80	0	0.00	33.65	10	20,773	0.05%
2022/09/30	6.3	33.75	1	33.90	33.80	5.3	20,658	0.03%
2022/09/29	29.8	34.17	5	34.25	34.15	24.8	20,144	0.12%
2022/09/28	33.3	35.17	17	35.07	34.90	16.3	19,056	0.09%
2022/09/27	5	35.71	5	35.75	35.80	0	18,789	0.00%
2022/09/26	17.4	36.14	7	35.91	35.85	10.4	18,599	0.06%
2022/09/23	15.5	37.07	0	0.00	37.00	15.5	18,381	0.08%
2022/09/22	20.4	37.44	3.1	37.50	37.55	17.3	18,250	0.09%
2022/09/21	7.3	38.30	3	38.30	38.10	4.3	17,880	0.02%
2022/09/20	11.1	38.62	5	38.55	38.55	6.1	17,513	0.03%
2022/09/19	2	38.88	1	38.90	38.80	1	17,397	0.01%
2022/09/16	38	38.80	1	38.80	38.60	37	17,332	0.21%
2022/09/15	4	39.50	12	39.64	39.55	-8	16,939	-0.05%
2022/09/14	0	39.80	0.2	39.75	39.65	-0.2	16,875	0.00%
2022/09/13	5	39.90	1	39.90	39.90	4	16,925	0.02%
2022/09/12	1.4	39.74	3.1	39.88	39.80	-1.7	16,977	-0.01%
2022/09/08	5.5	39.76	0	0.00	39.85	5.5	17,321	0.03%
2022/09/07	10.9	39.84	18	39.95	39.70	-7.1	17,462	-0.04%
2022/09/06	0	0.00	4	39.58	39.85	-4	17,501	-0.02%
2022/09/05	1.2	38.87	3	39.03	39.10	-1.8	17,483	-0.01%
2022/09/02	8.1	38.64	0	0.00	38.50	8.1	17,570	0.05%
2022/09/01	6.3	38.92	0	0.00	38.90	6.3	17,325	0.04%
2022/08/31	0.9	39.34	28.3	39.32	39.30	-27.4	17,158	-0.16%
2022/08/30	0	39.40	13.1	39.41	39.25	-13.1	17,048	-0.08%
2022/08/29	25	39.25	1	39.20	39.35	24	17,169	0.14%
2022/08/26	3.1	39.57	28	39.61	39.65	-24.9	17,183	-0.14%
2022/08/25	0	39.41	0.4	39.45	39.55	-0.4	17,263	0.00%
2022/08/24	3.5	39.13	4	39.30	39.25	-0.5	17,398	0.00%
2022/08/23	43.1	39.20	2	39.10	39.35	41.1	17,816	0.23%
2022/08/22	3.3	39.19	2	39.65	39.65	1.3	17,936	0.01%
2022/08/19	2.1	39.48	1	39.45	39.45	1.1	18,065	0.01%
2022/08/18	21.1	39.61	12	39.70	39.80	9.1	18,153	0.05%
2022/08/17	2.1	39.31	2	39.35	40.00	0.1	18,215	0.00%
2022/08/16	1.1	39.13	1	39.15	39.35	0.1	18,244	0.00%
2022/08/15	5	39.20	5	39.15	39.30	0	18,314	0.00%
2022/08/12	5.1	39.27	21	39.30	39.30	-15.9	18,719	-0.08%
2022/08/11	10.1	39.07	5	39.01	39.35	5.1	18,846	0.03%
2022/08/10	2	38.55	0	0.00	38.75	2	18,945	0.01%
2022/08/09	23	38.31	1.6	38.66	38.75	21.5	19,108	0.11%
2022/08/08	10	38.49	2	38.65	38.70	8	19,258	0.04%
2022/08/05	11	38.89	21	38.85	38.85	-10	19,436	-0.05%
2022/08/04	5	38.77	11	39.00	38.75	-6	19,943	-0.03%
2022/08/03	10	38.86	0	0.00	39.10	10	20,186	0.05%
2022/08/02	2	39.03	2	39.13	39.15	0	20,245	0.00%
2022/08/01	20	39.15	2	39.15	39.50	18	20,243	0.09%
2022/07/29	1	38.45	1	38.55	38.75	0	20,205	0.00%
2022/07/28	5	38.09	10	38.00	38.20	-5	20,134	-0.02%
2022/07/27	1	37.90	1	37.80	37.85	0	20,075	0.00%
2022/07/26	1	37.80	0	0.00	37.80	1	20,246	0.00%
2022/07/25	9	37.78	1	37.95	37.85	8	20,320	0.04%
2022/07/22	34.3	37.71	5	37.65	37.70	29.3	20,389	0.14%
2022/07/21	47.3	37.93	0	0.00	38.05	47.3	20,196	0.23%
2022/07/20	7	41.57	16	41.79	41.60	-9	19,656	-0.05%
2022/07/19	6	41.49	0	0.00	41.65	6	19,510	0.03%
2022/07/18	9	40.28	1	40.50	40.70	8	19,267	0.04%
2022/07/15	3	40.88	0	0.00	40.50	3	19,169	0.02%
2022/07/14	0	0.00	1	41.75	41.70	-1	19,107	-0.01%
2022/07/13	1	41.70	2	41.70	41.80	-1	19,230	-0.01%
2022/07/12	1	40.95	0	0.00	41.00	1	19,337	0.01%
2022/07/08	0	41.00	1	40.65	40.80	-1	19,573	-0.01%
2022/07/07	1	40.75	0	0.00	40.90	1	19,674	0.01%
2022/07/06	3	40.15	0	0.00	40.00	3	20,055	0.02%
2022/07/05	1	40.75	12.1	40.45	40.75	-11.1	19,967	-0.06%
2022/07/04	10	39.90	0	0.00	40.00	10	19,809	0.05%
2022/07/01	3	40.33	6	40.41	40.35	-3	19,681	-0.02%
2022/06/30	2	39.58	1	39.60	39.50	1	19,421	0.01%
2022/06/29	3	39.50	0	0.00	39.55	3	19,227	0.02%
2022/06/28	2.1	39.61	4	40.10	39.60	-1.9	19,218	-0.01%
2022/06/27	31	40.00	36	40.13	39.80	-5	19,203	-0.03%
2022/06/24	1	39.40	12	39.54	39.50	-11	19,070	-0.06%
2022/06/23	5.1	39.01	0	0.00	39.00	5.1	18,963	0.03%
2022/06/22	10	39.65	0	0.00	39.50	10	18,809	0.05%
2022/06/21	12	39.21	1	39.50	39.45	11	18,775	0.06%
2022/06/20	23.1	39.03	2	39.10	38.85	21.1	18,695	0.11%
2022/06/17	11.1	39.63	18	39.74	39.60	-6.9	18,440	-0.04%
2022/06/16	5	40.28	15	40.63	40.00	-10	18,279	-0.05%
2022/06/15	18.1	40.11	4	40.14	40.05	14.1	18,452	0.08%
2022/06/14	26.1	40.23	2	40.15	40.10	24.1	18,363	0.13%
2022/06/13	36.1	40.93	0	0.00	40.80	36.1	18,122	0.20%
2022/06/10	0	41.50	1	41.45	41.40	-1	17,840	-0.01%
2022/06/08	0	41.70	1	41.70	41.75	-1	17,785	-0.01%
2022/06/07	19.2	41.47	0	0.00	41.35	19.2	17,736	0.11%
2022/06/06	2	41.58	0	0.00	41.55	2	17,502	0.01%
2022/06/02	17	41.71	0	0.00	41.70	17	17,511	0.10%
2022/06/01	8	42.18	0	0.00	42.10	8	17,534	0.05%
2022/05/31	15	42.71	0	0.00	42.60	15	17,391	0.09%
2022/05/30	0	43.05	1.3	42.80	42.80	-1.2	16,918	-0.01%
2022/05/27	1	42.15	1	42.00	42.20	0	16,696	0.00%
2022/05/26	2.3	41.96	3	41.95	41.70	-0.8	16,596	0.00%
2022/05/25	1	41.50	27	41.66	41.65	-26	16,538	-0.16%
2022/05/24	8	41.23	1	41.20	41.20	7	16,462	0.04%
2022/05/23	21	41.23	0	0.00	41.20	21	16,294	0.13%
2022/05/20	17	41.21	15	41.85	41.15	2	16,186	0.01%
2022/05/19	8.2	41.11	0	0.00	41.10	8.2	15,717	0.05%
2022/05/18	8	41.44	0	0.00	41.60	8	15,532	0.05%
2022/05/17	2	41.50	0	0.00	41.50	2	15,250	0.01%
2022/05/16	0.3	41.35	0	0.00	41.25	0.3	15,019	0.00%
2022/05/13	19.1	41.50	1	41.45	41.60	18.1	14,715	0.12%
2022/05/12	19.4	41.52	12	41.53	40.80	7.4	14,482	0.05%
2022/05/11	29.1	42.67	2	42.68	42.65	27.1	13,898	0.19%
2022/05/10	16	43.83	6	43.83	43.85	10	13,469	0.07%
2022/05/09	15	44.44	2	44.35	44.25	13	13,279	0.10%
2022/05/06	2	45.15	0	0.00	45.10	2	13,113	0.02%
2022/05/04	12	45.38	0	0.00	45.50	12	13,127	0.09%
2022/05/03	4	45.39	0	0.00	45.35	4	13,228	0.03%
2022/04/29	2	46.03	4	46.28	45.90	-2	12,942	-0.02%
2022/04/28	12.3	45.80	0	0.00	46.10	12.3	12,785	0.10%
2022/04/27	10.2	45.81	0.3	45.89	45.80	9.9	12,580	0.08%
2022/04/26	1	46.25	0	0.00	46.20	1	12,312	0.01%
2022/04/25	4	46.11	0	0.00	46.10	4	12,241	0.03%
2022/04/22	7	46.51	0	0.00	46.55	7	12,099	0.06%
2022/04/21	2	46.68	1.2	46.84	46.80	0.9	12,074	0.01%
2022/04/20	4	46.49	0	0.00	46.60	4	12,063	0.03%
2022/04/19	10.2	46.38	0	0.00	46.35	10.2	11,970	0.09%
2022/04/18	28	46.63	0	0.00	46.50	28	11,843	0.24%
2022/04/15	6	47.13	5	47.27	47.10	1	11,628	0.01%
2022/04/14	16	47.80	5	47.90	47.70	11	11,442	0.10%
2022/04/13	21	48.11	2	47.90	48.00	19	11,348	0.17%
2022/04/12	44.5	48.07	29	48.09	48.00	15.5	11,175	0.14%
2022/04/11	1	49.45	8	49.88	49.45	-7	10,764	-0.06%
2022/04/08	3	49.62	7	49.72	49.80	-4	10,837	-0.04%
2022/04/06	1	49.80	0	0.00	50.20	1	10,709	0.01%
2022/04/01	4	49.85	0	0.00	49.75	4	10,657	0.04%
2022/03/31	1	50.10	5.4	49.99	49.90	-4.3	10,588	-0.04%
2022/03/30	1	49.75	2	49.85	49.85	-1	10,436	-0.01%
2022/03/29	0	49.85	0	0.00	49.80	0	10,432	0.00%
2022/03/28	0	0.00	6	49.62	49.70	-6	10,389	-0.06%
2022/03/25	0	49.95	0	0.00	49.70	0	10,342	0.00%
2022/03/24	1	49.85	1	49.95	49.95	0	10,385	0.00%
2022/03/23	1.2	49.51	0.2	49.70	49.65	1	10,460	0.01%
2022/03/22	2	49.48	3	49.70	49.70	-1	10,377	-0.01%
2022/03/21	2	49.70	6	49.77	49.75	-4	10,380	-0.04%
2022/03/18	2	48.60	6.2	48.66	48.95	-4.2	10,135	-0.04%
2022/03/17	3	47.88	1	48.10	48.00	2	9,745	0.02%
2022/03/16	3	47.85	0	0.00	47.85	3	9,630	0.03%
2022/03/15	0.1	47.50	3.3	47.78	47.95	-3.2	9,597	-0.03%
2022/03/14	1	47.60	0	0.00	47.55	1	9,592	0.01%
2022/03/11	0	0.00	1	47.45	47.45	-1	9,676	-0.01%
2022/03/10	2	47.43	0.2	47.60	47.60	1.8	9,818	0.02%
2022/03/09	1	47.10	2	47.35	47.25	-1	9,901	-0.01%
2022/03/08	7	46.94	2	46.95	46.95	5	10,051	0.05%
2022/03/07	4	47.03	0	0.00	47.10	4	10,059	0.04%
2022/03/04	10	47.80	0	0.00	47.65	10	10,340	0.10%
2022/03/03	0.2	47.95	4.2	47.95	48.05	-4	10,465	-0.04%
2022/03/02	0	0.00	3	47.72	48.00	-3	10,752	-0.03%
2022/03/01	0	0.00	5	47.60	47.80	-5	10,862	-0.05%
2022/02/25	7.5	47.05	3	47.23	47.35	4.5	10,955	0.04%
2022/02/24	3	47.20	4.4	47.23	47.30	-1.4	10,884	-0.01%
2022/02/23	1	47.70	1	47.75	47.65	0	10,872	0.00%
2022/02/22	0	0.00	2	47.10	47.70	-2	10,974	-0.02%
2022/02/21	2	47.60	0	0.00	47.60	2	10,977	0.02%
2022/02/17	2	47.50	0	0.00	47.45	2	11,143	0.02%
2022/02/16	2	47.00	0	0.00	47.00	2	11,199	0.02%
2022/02/15	1	47.00	0	0.00	47.00	1	11,255	0.01%
2022/02/14	3.2	46.97	4	47.16	47.15	-0.8	11,341	-0.01%
2022/02/11	0	0.00	2	47.43	47.55	-2	11,337	-0.02%
2022/02/10	3.6	47.08	0	0.00	47.55	3.6	11,361	0.03%
2022/02/09	2	47.00	0	0.00	47.30	2	11,433	0.02%
2022/02/08	3	47.02	4	46.98	46.95	-1	11,535	-0.01%
2022/02/07	2.4	46.46	0	0.00	47.10	2.4	11,491	0.02%
2022/01/26	1	46.90	0	0.00	46.85	1	11,314	0.01%
2022/01/25	3	46.65	1	46.75	46.80	2	11,349	0.02%
2022/01/21	1	47.20	1	47.40	47.40	0	11,339	0.00%
2022/01/20	1	47.55	0	0.00	47.50	1	11,291	0.01%
2022/01/19	4	47.56	3	47.57	47.60	1	11,341	0.01%
2022/01/18	2.2	47.55	0	0.00	47.75	2.2	11,490	0.02%
2022/01/17	2	47.48	0	0.00	47.60	2	11,598	0.02%
2022/01/14	2	47.68	2	47.55	47.60	0	11,605	0.00%
2022/01/13	0	0.00	6	47.70	47.95	-6	11,826	-0.05%
2022/01/12	3	47.20	1	47.50	47.50	2	12,070	0.02%
2022/01/11	2.3	47.13	1	47.25	47.50	1.3	12,310	0.01%
2022/01/10	6.3	47.03	1.1	47.30	47.30	5.2	12,274	0.04%
2022/01/06	0	0.00	12	47.34	47.60	-12	12,219	-0.10%
2022/01/05	4.3	47.09	0	0.00	47.15	4.3	12,240	0.04%
2022/01/04	29.2	47.15	1	47.30	47.30	28.2	12,299	0.23%
2022/01/03	12	47.70	1	47.45	47.45	11	12,196	0.09%
2021/12/30	2	48.05	0	0.00	48.00	2	12,155	0.02%
2021/12/29	1	48.10	10	48.10	48.15	-9	12,270	-0.07%
2021/12/28	13	48.04	2	48.08	48.15	11	12,350	0.09%
2021/12/27	0	0.00	1	48.00	48.10	-1	12,448	-0.01%
2021/12/24	1	47.80	0	0.00	47.90	1	12,692	0.01%
2021/12/23	3	47.57	3	47.63	47.70	0	12,853	0.00%
2021/12/22	1.5	47.30	2	47.33	47.40	-0.5	12,914	0.00%
2021/12/21	1	47.20	0.2	47.35	47.25	0.8	13,062	0.01%
2021/12/17	10	47.50	2	47.35	47.45	8	13,236	0.06%
2021/12/16	5	46.90	0	0.00	46.90	5	13,161	0.04%
2021/12/15	4	46.96	1	46.95	46.95	3	13,398	0.02%
2021/12/14	4	47.01	0	0.00	47.00	4	13,527	0.03%
2021/12/13	1	47.15	0	0.00	47.10	1	13,762	0.01%
2021/12/10	3	47.32	4	47.49	47.30	-1	14,011	-0.01%
2021/12/09	4	47.44	0	0.00	47.40	4	14,718	0.03%
2021/12/08	4	47.65	1.2	47.58	47.70	2.8	15,007	0.02%
2021/12/07	3.5	47.36	7	47.09	47.55	-3.5	15,100	-0.02%
2021/12/06	3	46.67	10	46.65	47.30	-7	15,059	-0.05%
2021/12/03	7.3	46.54	5	46.80	46.40	2.3	15,012	0.02%
2021/12/02	36	46.41	4	46.40	46.30	32	14,910	0.21%
2021/12/01	2	46.13	2	46.63	46.60	0	14,885	0.00%
2021/11/30	1	46.01	0	0.00	46.00	1	14,816	0.01%
2021/11/29	4	46.45	1	46.15	46.50	3	14,386	0.02%
2021/11/26	9.1	46.60	6	46.52	46.50	3.1	14,324	0.02%
2021/11/25	7	47.14	21	47.20	47.15	-14	14,217	-0.10%
2021/11/24	14	47.47	76	47.41	47.45	-62	14,124	-0.44%
2021/11/23	3.1	47.79	2	47.80	47.80	1.1	13,953	0.01%
2021/11/22	5	47.94	0	0.00	47.90	5	13,999	0.04%
2021/11/19	7	48.16	4	48.20	48.30	3	13,936	0.02%
2021/11/18	3.7	48.35	4.3	48.26	48.30	-0.5	13,882	0.00%
2021/11/17	7	48.34	10	48.30	48.55	-3	13,875	-0.02%
2021/11/16	4	48.48	3	48.57	48.65	1	13,977	0.01%
2021/11/12	2	48.50	4	48.50	48.70	-2	14,358	-0.01%
2021/11/11	6	48.66	3	48.60	48.80	3	14,578	0.02%
2021/11/10	4	48.49	0	0.00	48.70	4	14,843	0.03%
2021/11/09	17	48.54	0	0.00	48.80	17	15,088	0.11%
2021/11/08	17.2	48.66	13	48.81	48.95	4.2	16,197	0.03%
2021/11/05	7	47.94	0	0.00	48.15	7	16,989	0.04%
2021/11/04	5	48.17	1	48.05	48.10	4	17,324	0.02%
2021/11/03	2	48.10	1	48.15	48.15	1	17,764	0.01%
2021/11/02	7	48.24	25.2	48.48	48.15	-18.2	18,197	-0.10%
2021/11/01	7	48.16	11.7	48.21	48.25	-4.7	18,674	-0.03%
2021/10/29	4	48.29	32	48.27	48.25	-28	18,923	-0.15%
2021/10/27	22	48.41	0	0.00	48.35	22	19,594	0.11%
2021/10/26	3.2	48.58	1	48.75	48.45	2.2	19,646	0.01%
2021/10/25	5	48.33	0	0.00	48.25	5	19,726	0.03%
2021/10/22	12	48.84	0	0.00	48.80	12	20,089	0.06%
2021/10/21	3	48.43	0.3	48.90	48.75	2.8	20,240	0.01%
2021/10/20	13.3	48.34	3	48.42	48.35	10.3	20,272	0.05%
2021/10/19	26.1	49.16	21	49.20	49.10	5.1	20,369	0.02%
2021/10/18	1	50.10	0	0.00	49.80	1	20,223	0.00%
2021/10/15	23	49.91	10	49.95	50.10	13	20,486	0.06%
2021/10/14	35	50.06	5	49.90	49.90	30	20,492	0.15%
2021/10/13	0	0.00	24	50.59	50.50	-24	20,515	-0.12%
2021/10/12	0.2	50.00	0	0.00	50.20	0.2	20,491	0.00%
2021/10/08	1	50.30	1	50.20	50.40	0	20,467	0.00%
2021/10/06	36	49.96	0	0.00	49.90	36	20,940	0.17%
2021/10/05	1	50.10	1	50.10	50.30	0	21,193	0.00%
2021/10/04	4	50.25	0	50.40	50.00	4	21,654	0.02%
2021/10/01	16.7	50.20	2	50.00	50.20	14.7	22,316	0.07%
2021/09/30	6	50.80	13	51.22	51.00	-7	22,380	-0.03%
2021/09/29	13	50.54	1	50.90	50.60	12	22,519	0.05%
2021/09/28	1.5	50.57	8	51.15	51.00	-6.5	22,713	-0.03%
2021/09/27	7	50.81	7	50.94	51.10	0	22,761	0.00%
2021/09/24	0	0.00	3.1	51.47	51.30	-3.1	22,881	-0.01%
2021/09/23	3	51.20	1	51.20	51.20	2	22,886	0.01%
2021/09/22	7	49.93	5	50.40	50.70	2	22,838	0.01%
2021/09/17	2	51.10	0	0.00	50.70	2	22,742	0.01%
2021/09/16	1	51.00	6	51.50	51.70	-5	22,693	-0.02%
2021/09/15	7	51.24	13	51.19	51.20	-6	22,526	-0.03%
2021/09/14	8.1	50.96	16	51.36	51.40	-7.9	22,421	-0.04%
2021/09/13	18	49.80	16	49.79	50.10	2	21,802	0.01%
2021/09/10	3	48.05	7	48.69	49.00	-4	21,700	-0.02%
2021/09/09	9	48.00	0	0.00	48.20	9	21,833	0.04%
2021/09/08	1	48.25	2	48.60	48.55	-1	21,908	0.00%
2021/09/07	1	48.95	0	0.00	48.75	1	21,992	0.00%
2021/09/06	16.2	48.94	8	48.86	48.80	8.2	22,010	0.04%
2021/09/03	5.5	48.41	2	48.48	48.50	3.5	21,935	0.02%
2021/09/02	4.2	47.87	0	0.00	47.90	4.2	21,889	0.02%
2021/09/01	5	47.94	6	48.35	48.40	-1	21,952	0.00%
2021/08/31	2	48.10	0	0.00	48.45	2	21,850	0.01%
2021/08/30	1	47.30	0	0.00	47.60	1	21,749	0.00%
2021/08/27	3	47.33	0	0.00	47.45	3	21,802	0.01%
2021/08/26	4	46.84	0	0.00	46.95	4	22,042	0.02%
2021/08/25	0	0.00	5.1	47.20	47.20	-5.1	22,198	-0.02%
2021/08/24	4	46.55	4	46.65	46.75	0	22,216	0.00%
2021/08/23	0.1	46.95	2	46.85	46.80	-2	22,436	-0.01%
2021/08/20	3	46.30	2	46.50	46.15	1	22,539	0.00%
2021/08/19	14.6	46.45	1	46.85	46.20	13.6	22,907	0.06%
2021/08/18	6	46.87	7	47.21	47.25	-1	22,789	0.00%
2021/08/17	5.5	47.56	1	47.55	47.30	4.5	22,621	0.02%
2021/08/16	8	47.90	17	47.84	47.95	-9	22,465	-0.04%
2021/08/13	9	48.42	17.6	48.36	48.40	-8.6	22,509	-0.04%
2021/08/12	20.7	47.18	2	47.60	47.60	18.7	22,621	0.08%
2021/08/11	15.6	51.13	25	51.05	51.10	-9.4	21,868	-0.04%
2021/08/10	4	51.80	13	51.81	51.90	-9	21,421	-0.04%
2021/08/09	11	52.15	2	52.45	52.40	9	21,726	0.04%
2021/08/06	1	52.50	1	52.90	52.90	0	21,805	0.00%
2021/08/05	7	52.91	5	52.96	52.70	2	22,168	0.01%
2021/08/04	7	53.91	5.2	53.99	53.80	1.8	23,135	0.01%
2021/08/03	5	53.76	30.1	53.74	53.90	-25.1	23,671	-0.11%
2021/08/02	1	52.50	6.1	52.63	52.80	-5.1	23,444	-0.02%
2021/07/30	13	52.78	2	52.80	52.60	11	23,936	0.05%
2021/07/29	8	52.45	2	52.85	52.90	6	24,450	0.02%
2021/07/28	12	52.26	5	52.28	52.40	7	24,837	0.03%
2021/07/27	14	52.82	23.4	52.74	53.00	-9.4	25,536	-0.04%
2021/07/26	38	53.22	4	53.38	53.20	34	26,205	0.13%
2021/07/23	3	52.83	17.4	52.78	53.00	-14.4	26,532	-0.05%
2021/07/22	4	51.90	4	52.10	52.10	0	26,663	0.00%
2021/07/21	6	51.98	0	0.00	51.80	6	27,077	0.02%
2021/07/20	23	51.60	22	51.61	51.70	1	27,984	0.00%
2021/07/19	2	51.80	2	51.75	52.00	0	29,485	0.00%
2021/07/15	0.2	51.70	0	0.00	51.60	0.2	34,817	0.00%
2021/07/14	5	51.54	1	51.50	51.50	4	36,177	0.01%
2021/07/13	8	52.06	0	0.00	51.90	8	36,859	0.02%
2021/07/12	11.4	52.17	16	52.04	52.20	-4.6	37,265	-0.01%
2021/07/09	21	51.98	3	52.17	52.00	18	37,473	0.05%
2021/07/08	9.1	52.54	11.2	52.33	52.80	-2.1	37,291	-0.01%
2021/07/07	5	51.14	9	51.13	51.30	-4	36,928	-0.01%
2021/07/06	2	51.00	3	50.97	51.20	-1	36,823	0.00%
2021/07/05	5	50.60	0	0.00	50.60	5	36,751	0.01%
2021/07/02	11	50.62	0	0.00	50.50	11	36,605	0.03%
2021/07/01	45	50.68	2	50.60	50.60	43	36,533	0.12%
2021/06/30	18	51.08	0	0.00	51.00	18	36,744	0.05%
2021/06/29	0	0.00	19	51.07	51.20	-19	36,788	-0.05%
2021/06/28	2	51.10	0	0.00	51.10	2	36,966	0.01%
2021/06/25	1	51.00	0.9	51.10	51.00	0.1	36,992	0.00%
2021/06/24	1	51.00	1	51.10	51.10	0	37,241	0.00%
2021/06/23	4	50.85	2	51.00	51.00	2	37,676	0.01%
2021/06/22	0	0.00	4	51.00	50.90	-4	37,792	-0.01%
2021/06/21	4	50.70	0	0.00	50.70	4	37,889	0.01%
2021/06/18	9	51.11	0	0.00	51.00	9	38,189	0.02%
2021/06/17	6	51.48	10	51.70	51.50	-4	39,486	-0.01%
2021/06/16	2	51.70	2	51.85	51.90	0	39,623	0.00%
2021/06/15	1	51.20	5	51.14	51.30	-4	39,581	-0.01%
2021/06/11	2	51.40	1	51.30	51.40	1	39,636	0.00%
2021/06/09	5	50.94	0	0.00	51.30	5	39,925	0.01%
2021/06/08	1	51.10	0	0.00	51.40	1	40,039	0.00%
2021/06/07	1	51.50	5	51.12	51.50	-4	40,264	-0.01%
2021/06/04	2	51.85	3	51.80	51.90	-1	40,452	0.00%
2021/06/03	8	51.89	16	52.03	52.30	-8	40,659	-0.02%
2021/06/02	3	51.40	14.8	51.76	52.00	-11.8	40,510	-0.03%
2021/06/01	2	51.30	27	51.31	51.50	-25	40,290	-0.06%
2021/05/31	6	51.05	14	51.34	51.60	-8	40,457	-0.02%
2021/05/28	3	50.57	4	50.53	50.60	-1	40,331	0.00%
2021/05/27	29	50.01	0	0.00	50.30	29	40,411	0.07%
2021/05/26	3	50.67	0	0.00	50.70	3	40,254	0.01%
2021/05/25	16	51.21	3	51.13	51.10	13	40,193	0.03%
2021/05/24	1	50.90	2.2	51.20	51.30	-1.2	40,233	0.00%
2021/05/21	5	51.02	18	51.59	51.20	-13	40,408	-0.03%
2021/05/20	4	50.68	3	50.93	50.80	1	40,310	0.00%
2021/05/19	1	50.70	6	50.32	50.50	-5	40,085	-0.01%
2021/05/18	18	49.57	4.3	49.54	50.00	13.7	39,915	0.03%
2021/05/17	9	47.89	12	48.18	47.90	-3	39,776	-0.01%
2021/05/14	2	49.55	3	49.87	49.60	-1	39,121	0.00%
2021/05/13	42.2	48.55	10	48.79	49.20	32.2	38,782	0.08%
2021/05/12	18.3	49.64	21	49.36	49.60	-2.7	38,261	-0.01%
2021/05/11	17.3	52.26	53	52.09	51.60	-35.7	36,972	-0.10%
2021/05/10	9	52.58	13	52.83	52.90	-4	36,241	-0.01%
2021/05/07	39.1	52.31	27	52.27	52.30	12.1	36,059	0.03%
2021/05/06	15.1	51.58	22.1	51.90	53.00	-7	35,706	-0.02%
2021/05/05	14.1	50.93	1.2	50.83	50.80	12.9	35,241	0.04%
2021/05/04	43.2	50.56	31	50.22	50.20	12.2	35,127	0.03%
2021/05/03	24.7	51.24	17	51.31	51.20	7.7	34,169	0.02%
2021/04/29	25.4	52.38	6.7	52.31	52.10	18.7	33,664	0.06%
2021/04/28	6.1	52.39	5	52.96	53.20	1.1	33,224	0.00%
2021/04/27	19	52.73	9	52.68	52.70	10	33,106	0.03%
2021/04/26	21	53.05	10	53.31	53.10	11	32,617	0.03%
2021/04/23	35	52.65	26	52.31	53.00	9	31,717	0.03%
2021/04/22	48	56.03	35.1	56.43	54.10	12.9	30,558	0.04%
2021/04/21	30.1	55.17	46.3	53.68	55.70	-16.3	27,491	-0.06%
2021/04/20	15	52.69	150.1	52.20	52.00	-135.1	25,459	-0.53%	大賣/鉅額交易
2021/04/19	16.5	49.98	14.2	50.22	50.40	2.2	24,106	0.01%
2021/04/16	5	48.70	22.1	48.69	49.00	-17.1	23,301	-0.07%
2021/04/15	4.1	47.86	3.4	48.05	47.90	0.7	22,795	0.00%
2021/04/14	15	46.85	6	47.15	47.00	9	22,494	0.04%
2021/04/13	35	47.37	32.1	47.36	47.20	2.9	22,362	0.01%
2021/04/12	87	46.81	9.1	46.80	46.85	77.9	22,111	0.35%
2021/04/09	7	46.91	5	46.90	46.70	2	22,041	0.01%
2021/04/08	6	46.81	4.1	46.77	46.90	1.9	21,910	0.01%
2021/04/07	6	46.78	5.3	46.75	46.80	0.8	21,820	0.00%
2021/04/06	9	46.82	7	46.74	46.85	2	21,761	0.01%
2021/04/01	13	46.70	0	0.00	46.70	13	21,372	0.06%
2021/03/31	1.3	46.70	12	46.74	46.80	-10.7	21,256	-0.05%
2021/03/30	4	46.50	1	46.25	46.55	3	21,044	0.01%
2021/03/29	6	46.47	16.1	46.47	46.50	-10.1	20,945	-0.05%
2021/03/26	2	46.13	243	46.09	46.15	-241	20,680	-1.17%	大賣/鉅額交易
2021/03/25	7	45.48	31	45.45	45.55	-24	20,287	-0.12%
2021/03/24	5	45.59	3	45.60	45.55	2	20,110	0.01%
2021/03/23	6	45.74	19.1	45.76	45.70	-13.1	19,996	-0.07%
2021/03/22	120	45.60	120.5	45.99	45.80	-0.5	19,589	0.00%	大買/大賣/
2021/03/19	2	42.83	0	0.00	42.70	2	18,122	0.01%
2021/03/18	26	43.00	5.8	43.07	43.10	20.3	17,888	0.11%
2021/03/17	0	0.00	1	42.85	42.85	-1	17,899	-0.01%
2021/03/16	9	42.55	3	42.58	42.60	6	17,904	0.03%
2021/03/15	87.6	42.48	0	0.00	42.35	87.6	17,936	0.49%
2021/03/12	113.5	42.73	0	0.00	42.70	113.5	17,781	0.64%	大買/鉅額交易
2021/03/11	4	42.96	21.3	42.95	42.85	-17.3	17,666	-0.10%
2021/03/10	6	43.04	2.6	42.98	43.00	3.4	17,600	0.02%
2021/03/09	0	0.00	25.2	43.10	43.40	-25.2	17,714	-0.14%
2021/03/08	1	42.60	0	0.00	42.65	1	17,513	0.01%
2021/03/05	1	42.50	0	0.00	42.50	1	17,433	0.01%
2021/03/04	4	42.26	0	0.00	42.50	4	17,847	0.02%
2021/03/03	0	0.00	6	42.40	42.55	-6	17,835	-0.03%
2021/03/02	0	0.00	15	42.40	42.10	-15	17,744	-0.08%
2021/02/26	12	42.22	0	0.00	42.00	12	17,589	0.07%
2021/02/25	1	42.70	1	42.70	42.90	0	17,255	0.00%
2021/02/24	9	42.47	15	42.70	42.55	-6	17,267	-0.03%
2021/02/23	3	42.48	3	42.32	42.45	0	17,237	0.00%
2021/02/22	3	41.83	6	41.90	41.80	-3	17,008	-0.02%
2021/02/19	5.3	41.46	2.5	41.37	41.60	2.8	16,970	0.02%
2021/02/18	22	41.45	7	41.62	41.35	15	16,894	0.09%
2021/02/17	29	41.03	10.7	41.05	41.25	18.3	16,801	0.11%
2021/02/05	3	40.67	9	40.65	40.85	-6	16,576	-0.04%
2021/02/04	12	40.44	0	0.00	40.40	12	16,647	0.07%
2021/02/03	24	40.53	0.3	40.75	40.55	23.7	17,019	0.14%
2021/02/02	6	40.93	2	41.10	40.75	4	16,937	0.02%
2021/02/01	1	40.60	20.1	40.50	40.80	-19.1	16,812	-0.11%
2021/01/29	4.2	40.32	5	40.40	40.15	-0.8	16,789	0.00%
2021/01/28	34	40.29	0	0.00	40.25	34	16,597	0.20%
2021/01/27	12.5	40.40	1	40.40	40.35	11.5	16,362	0.07%
2021/01/26	40.5	40.39	184	40.35	40.35	-143.6	16,223	-0.88%	大賣/鉅額交易
2021/01/25	3	40.72	0	0.00	40.90	3	15,710	0.02%
2021/01/22	4.3	40.58	100	40.52	40.60	-95.7	15,509	-0.62%
2021/01/21	5	40.96	3.1	40.95	40.80	2	15,191	0.01%
2021/01/20	20.3	40.99	61	41.39	40.95	-40.7	15,029	-0.27%
2021/01/19	3	41.70	140	41.76	41.75	-137	14,598	-0.94%	大賣/鉅額交易
2021/01/18	12	41.51	45	41.66	41.60	-33	14,547	-0.23%
2021/01/15	7	42.09	3	42.35	41.95	4	14,248	0.03%
2021/01/14	4	42.59	0	0.00	42.55	4	13,868	0.03%
2021/01/13	4	42.68	3	42.75	42.70	1	13,709	0.01%
2021/01/12	6	42.76	0	0.00	42.70	6	13,599	0.04%
2021/01/08	7	42.83	0	0.00	42.95	7	13,435	0.05%
2021/01/07	4.5	42.86	0	0.00	42.85	4.5	13,366	0.03%
2021/01/06	4	43.13	5	43.08	42.95	-1	13,172	-0.01%
2021/01/05	2	43.18	1	43.20	43.10	1	13,036	0.01%
2021/01/04	2	43.35	0	0.00	43.20	2	12,974	0.02%
2020/12/31	9	43.34	2	43.50	43.20	7	12,933	0.05%
2020/12/30	10	43.01	8.3	42.99	43.25	1.7	12,962	0.01%
2020/12/29	3	42.92	5.1	43.09	43.00	-2.1	12,916	-0.02%
2020/12/28	3	42.90	0	0.00	43.00	3	12,907	0.02%
2020/12/25	1	42.75	0	0.00	42.80	1	12,961	0.01%
2020/12/24	1	42.75	0	0.00	42.70	1	13,055	0.01%
2020/12/23	1	42.70	0	0.00	42.80	1	13,075	0.01%
2020/12/22	5	43.10	1	43.15	42.95	4	13,149	0.03%
2020/12/21	1	43.45	19	43.26	43.50	-18	13,438	-0.13%
2020/12/18	1.1	42.90	2	42.90	42.95	-0.9	13,750	-0.01%
2020/12/17	4	42.80	0	0.00	42.65	4	13,865	0.03%
2020/12/16	1	43.05	18.1	43.06	43.05	-17.1	13,782	-0.12%
2020/12/15	1	42.60	5	42.66	42.50	-4	13,764	-0.03%
2020/12/14	2	42.80	1	42.85	42.80	1	13,726	0.01%
2020/12/11	0.2	43.15	1	42.95	42.90	-0.8	13,816	-0.01%
2020/12/09	1.2	43.43	0	0.00	43.35	1.2	13,778	0.01%
2020/12/08	0	0.00	4	43.35	43.60	-4	13,772	-0.03%
2020/12/07	1	43.35	1	43.55	43.55	0	13,759	0.00%
2020/12/04	3.2	43.71	2	43.58	43.65	1.2	13,838	0.01%
2020/12/03	59	43.51	3	43.88	43.50	56	13,761	0.41%
2020/12/02	0.5	43.20	1	43.20	43.20	-0.5	13,481	0.00%
2020/12/01	0	0.00	1	43.00	43.15	-1	13,676	-0.01%
2020/11/30	201	43.10	2.1	43.50	42.90	198.9	13,906	1.43%	大買/鉅額交易
2020/11/27	1	43.25	35	43.11	43.30	-34	13,694	-0.25%
2020/11/26	1	42.90	5	42.96	42.95	-4	13,620	-0.03%
2020/11/25	114	42.75	1	42.75	42.60	113	13,772	0.82%	大買/鉅額交易
2020/11/24	141	42.96	38	42.86	42.75	103	13,849	0.74%	大買/鉅額交易
2020/11/23	2	42.93	34	43.00	43.00	-32	13,800	-0.23%
2020/11/20	35	42.61	0	0.00	42.70	35	13,790	0.25%
2020/11/19	0	0.00	35	42.95	42.90	-35	13,775	-0.25%
2020/11/18	51	42.70	30	42.95	42.70	21	13,816	0.15%
2020/11/17	0	0.00	1.1	42.73	42.75	-1.1	13,854	-0.01%
2020/11/16	20	42.35	12	42.50	42.35	8	14,202	0.06%
2020/11/13	15	42.22	0	0.00	42.25	15	14,467	0.10%
2020/11/12	2	42.53	2	42.45	42.40	0	14,811	0.00%
2020/11/11	6.5	42.23	7	42.31	42.65	-0.5	14,831	0.00%
2020/11/10	20	41.15	3	41.45	41.55	17	14,766	0.12%
2020/11/09	0	0.00	2	41.25	41.15	-2	14,981	-0.01%
2020/11/06	1	40.80	0	0.00	40.85	1	16,178	0.01%
2020/11/05	1	41.00	0	0.00	41.05	1	16,546	0.01%
2020/11/04	3	40.90	0	0.00	40.90	3	16,842	0.02%
2020/11/03	1	40.60	0	0.00	40.95	1	17,212	0.01%
2020/10/30	0	0.00	2	40.55	40.55	-2	18,262	-0.01%
2020/10/29	3	40.20	0.3	40.65	40.35	2.7	18,465	0.01%
2020/10/28	0	0.00	1	40.60	40.55	-1	18,534	-0.01%
2020/10/27	3	40.38	0	0.00	40.50	3	18,592	0.02%
2020/10/26	13	40.50	0	0.00	40.50	13	18,606	0.07%
2020/10/23	1	40.60	0	0.00	40.65	1	18,750	0.01%
2020/10/22	0	0.00	1	41.00	41.00	-1	18,943	-0.01%
2020/10/21	1	40.40	0	0.00	40.30	1	19,040	0.01%
2020/10/20	6	40.29	0	0.00	40.35	6	19,061	0.03%
2020/10/19	0	0.00	1	40.60	40.45	-1	19,122	-0.01%
2020/10/15	3	40.30	0	0.00	40.30	3	19,671	0.02%
2020/10/14	1	40.50	0	0.00	40.50	1	19,700	0.01%
2020/10/13	4	40.48	0	0.00	40.50	4	19,784	0.02%
2020/10/12	12	40.83	1.1	41.10	40.95	11	20,214	0.05%
2020/10/08	3	40.98	0	0.00	41.15	3	20,431	0.01%
2020/10/07	2	41.03	0	0.00	41.15	2	20,445	0.01%
2020/09/28	30	40.80	0	0.00	40.95	30	21,043	0.14%
2020/09/25	2	40.55	2	40.65	40.55	0	21,224	0.00%
2020/09/24	10.2	40.19	108	40.11	40.05	-97.8	21,293	-0.46%	大賣/
2020/09/23	8	41.06	3	40.95	41.00	5	21,057	0.02%
2020/09/22	4	41.85	0	0.00	41.80	4	20,759	0.02%
2020/09/21	2	42.25	0.5	42.50	42.25	1.6	20,638	0.01%
2020/09/18	1	42.40	0.5	42.70	42.50	0.5	20,706	0.00%
2020/09/17	0	0.00	3	42.95	42.55	-3	20,727	-0.01%
2020/09/16	30	42.70	7.1	42.82	42.85	22.9	20,772	0.11%
2020/09/15	3	42.65	30	42.55	42.70	-27	20,736	-0.13%
2020/09/14	3	42.55	10	42.50	42.95	-7	20,963	-0.03%
2020/09/11	38	42.30	0	0.00	42.30	38	20,893	0.18%
2020/09/09	3	42.22	3	42.37	42.55	0	20,892	0.00%
2020/09/08	3	42.77	0	0.00	42.70	3	20,918	0.01%
2020/09/04	16	42.24	0	0.00	42.20	16	21,101	0.08%
2020/09/03	9	42.69	0	0.00	42.70	9	21,075	0.04%
2020/09/02	1	42.30	6	42.62	42.65	-5	20,913	-0.02%
2020/09/01	1	42.95	1	43.15	42.75	0	20,813	0.00%
2020/08/31	4	43.01	0	0.00	42.90	4	20,717	0.02%
2020/08/28	0	0.00	2	43.85	43.50	-2	20,610	-0.01%
2020/08/27	6	43.86	10	43.88	43.85	-4	20,645	-0.02%
2020/08/26	20	43.90	2	44.00	44.10	18	20,707	0.09%
2020/08/25	1	44.25	2	44.20	44.10	-1	20,673	0.00%
2020/08/24	0	0.00	22	44.16	44.05	-22	21,049	-0.10%
2020/08/21	24	43.95	28	44.30	44.25	-4	21,056	-0.02%
2020/08/20	41	43.71	15	43.52	43.50	26	20,862	0.12%
2020/08/19	25	44.53	25	44.60	44.35	0	20,547	0.00%
2020/08/18	11	43.88	2	43.63	44.00	9	20,240	0.04%
2020/08/17	12	43.40	1	43.45	43.35	11	19,928	0.06%
2020/08/14	11	42.15	4	42.19	42.85	7	19,825	0.04%
2020/08/13	9	41.20	0	41.50	41.20	9	19,407	0.05%
2020/08/12	32	41.15	0	0.00	41.00	32	19,247	0.17%
2020/08/11	1	46.50	53	46.61	46.50	-52	18,034	-0.29%
2020/08/10	1	46.60	1	46.65	46.60	0	17,645	0.00%
2020/08/07	0	0.00	8	47.41	47.10	-8	17,455	-0.05%
2020/08/06	1	46.90	1	47.05	47.15	0	17,219	0.00%
2020/08/05	7	46.29	29	46.14	46.45	-22	16,833	-0.13%
2020/08/04	2	45.40	23	45.16	45.40	-21	16,369	-0.13%
2020/08/03	20	44.85	2	44.80	44.95	18	16,214	0.11%
2020/07/31	5	45.25	1	45.35	45.00	4	16,141	0.02%
2020/07/30	0	0.00	1	45.35	45.35	-1	16,127	-0.01%
2020/07/29	0	0.00	2	45.15	45.05	-2	16,204	-0.01%
2020/07/28	1	44.40	0	0.00	44.50	1	16,213	0.01%
2020/07/27	0	0.00	8	45.10	44.60	-8	16,216	-0.05%
2020/07/24	2.8	45.07	0	0.00	45.00	2.8	16,217	0.02%
2020/07/23	0	0.00	10	45.53	45.60	-10	16,183	-0.06%
2020/07/22	0	0.00	0.1	45.45	45.50	-0.1	16,181	0.00%
2020/07/21	31	45.44	1	45.65	45.55	30	16,060	0.19%
2020/07/20	0	0.00	1	45.20	45.10	-1	15,811	-0.01%
2020/07/17	0	0.00	23	44.87	44.80	-23	15,774	-0.15%
2020/07/16	27	44.53	0.2	44.50	44.50	26.8	15,824	0.17%
2020/07/15	3	45.55	4	45.60	45.60	-1	15,384	-0.01%
2020/07/13	0	0.00	16	45.03	45.20	-16	15,199	-0.11%
2020/07/10	2	45.05	4	45.05	44.95	-2	15,301	-0.01%
2020/07/08	2	44.60	1	45.00	45.15	1	15,002	0.01%
2020/07/07	1	44.55	1	44.50	44.50	0	14,733	0.00%
2020/07/06	0	0.00	2	44.35	44.40	-2	14,649	-0.01%
2020/07/03	5	43.85	4	43.90	43.95	1	14,624	0.01%
2020/07/02	0	0.00	20	43.55	43.60	-20	14,576	-0.14%
2020/07/01	19	43.01	3.1	43.12	43.10	15.9	14,481	0.11%
2020/06/30	4	42.85	0	0.00	42.75	4	14,409	0.03%
2020/06/29	9	42.61	10	42.60	42.65	-1	14,485	-0.01%
2020/06/24	1	42.75	1	42.80	42.85	0	14,456	0.00%
2020/06/23	12	42.79	0	0.00	42.70	12	14,452	0.08%
2020/06/22	1	42.65	0	0.00	42.90	1	14,506	0.01%
2020/06/19	0	0.00	1	43.20	42.55	-1	14,595	-0.01%
2020/06/17	3	42.62	0	0.00	42.85	3	14,913	0.02%
2020/06/15	30	42.80	0	0.00	42.50	30	15,627	0.19%
2020/06/12	18	42.68	0	0.00	42.90	18	15,929	0.11%
2020/06/11	2	43.95	3	43.75	43.30	-1	16,268	-0.01%
2020/06/10	0	0.00	3	43.88	44.00	-3	16,336	-0.02%
2020/06/09	2	43.75	0	0.00	43.90	2	16,626	0.01%
2020/06/08	0	0.00	2	43.65	43.95	-2	16,884	-0.01%
2020/06/05	0	0.00	2	43.50	43.65	-2	16,879	-0.01%
2020/06/03	0.6	43.60	0	0.00	43.65	0.6	17,164	0.00%
2020/06/02	1	43.25	3	43.30	43.30	-2	17,071	-0.01%
2020/06/01	0	0.00	21.1	43.10	43.10	-21.1	17,036	-0.12%
2020/05/27	20	42.85	1	42.90	42.85	19	16,655	0.11%
2020/05/26	0	0.00	20	43.10	43.00	-20	16,717	-0.12%
2020/05/21	0	0.00	3	43.12	43.00	-3	16,923	-0.02%
2020/05/19	0	0.00	25	43.02	43.00	-25	16,886	-0.15%
2020/05/18	1	42.35	0	0.00	42.35	1	16,725	0.01%
2020/05/15	3	42.32	2	42.45	42.30	1	16,700	0.01%
2020/05/14	5	42.24	0	0.00	42.60	5	16,720	0.03%
2020/05/13	10	42.42	1	42.50	42.90	9	16,615	0.05%
2020/05/12	22	42.85	0.2	42.95	42.95	21.8	16,648	0.13%
2020/05/11	1	43.20	20	43.20	43.15	-19	16,683	-0.11%
2020/05/08	2	42.83	0	0.00	43.00	2	16,728	0.01%
2020/05/07	20	42.70	0	0.00	42.70	20	16,749	0.12%
2020/05/06	3	42.32	1	42.70	42.60	2	16,822	0.01%
2020/05/05	21	42.87	11	42.82	42.85	10	16,875	0.06%
2020/05/04	19	42.39	3	42.07	42.20	16	16,886	0.09%
2020/04/30	4	42.98	18	42.98	43.20	-14	16,928	-0.08%
2020/04/28	30	42.00	0	0.00	42.25	30	17,208	0.17%
2020/04/27	4	42.00	1	42.05	42.00	3	18,115	0.02%
2020/04/24	30	41.80	0	0.00	42.00	30	18,025	0.17%
2020/04/23	4	41.84	20	42.15	42.15	-16	18,025	-0.09%
2020/04/22	2	41.55	2	41.53	41.60	0	17,994	0.00%
2020/04/21	21	41.67	3	41.93	41.80	18	18,175	0.10%
2020/04/20	5	42.30	20	42.45	42.35	-15	18,223	-0.08%
2020/04/17	20	42.00	20	42.30	42.00	0	18,450	0.00%
2020/04/16	5	41.94	5	41.81	41.85	0	18,435	0.00%
2020/04/15	21	41.86	1	42.00	41.80	20	18,514	0.11%
2020/04/10	0	0.00	1	41.00	41.00	-1	18,530	-0.01%
2020/04/09	0	0.00	10	40.95	40.55	-10	18,714	-0.05%
2020/04/08	10.2	41.05	1	41.10	41.00	9.2	18,786	0.05%
2020/04/07	0.1	40.00	5	39.89	39.95	-4.9	18,599	-0.03%
2020/04/06	1	38.80	8	39.01	39.05	-7	18,657	-0.04%
2020/04/01	9	39.18	0	0.00	39.00	9	18,611	0.05%
2020/03/31	1	39.25	32	39.30	39.50	-31	18,495	-0.17%
2020/03/30	2	38.10	2.1	39.01	39.15	-0.1	18,316	0.00%
2020/03/27	6	39.02	5	38.85	38.95	1	18,246	0.01%
2020/03/26	20	39.05	8	39.25	38.60	12	18,248	0.07%
2020/03/25	51	38.98	14	39.18	38.80	37	18,249	0.20%
2020/03/24	20	37.90	49	38.21	38.25	-29	18,117	-0.16%
2020/03/23	9	35.77	7	36.16	36.10	2	17,961	0.01%
2020/03/20	4	36.00	7	36.76	36.95	-3	17,655	-0.02%
2020/03/19	22	33.48	34.8	34.13	33.60	-12.8	17,337	-0.07%
2020/03/18	23	37.22	1	37.00	36.00	22	17,069	0.13%
2020/03/17	5	37.86	3	37.55	37.60	2	16,688	0.01%
2020/03/16	14	39.54	1	39.85	38.85	13	16,138	0.08%
2020/03/13	5	38.72	3	38.75	40.25	2	15,911	0.01%
2020/03/12	3	41.00	3	41.32	40.75	0	15,439	0.00%
2020/03/11	13	41.88	1	42.00	41.80	12	15,048	0.08%
2020/03/09	5	42.03	0	0.00	41.85	5	14,818	0.03%
2020/03/06	0	0.00	0.3	42.85	42.85	-0.3	14,613	0.00%
2020/03/05	0	0.00	2	43.30	43.30	-2	14,608	-0.01%
2020/03/04	1	42.70	0	0.00	42.85	1	14,772	0.01%
2020/03/03	1	42.80	7	42.75	42.65	-6	14,783	-0.04%
2020/03/02	2	42.25	4	42.43	42.25	-2	14,678	-0.01%
2020/02/27	7	42.19	0	0.00	42.25	7	14,824	0.05%
2020/02/26	1	42.15	240	42.33	42.20	-239	14,772	-1.62%	大賣/鉅額交易
2020/02/25	11	42.48	1	42.95	42.70	10	14,628	0.07%
2020/02/24	12	42.90	0	0.00	43.00	12	14,574	0.08%
2020/02/21	1	43.15	0	0.00	43.25	1	14,887	0.01%
2020/02/20	40	43.45	0	0.00	43.15	40	15,079	0.27%
2020/02/19	21	43.31	1	43.40	43.40	20	15,251	0.13%
2020/02/18	0	0.00	3	43.02	43.05	-3	15,442	-0.02%
2020/02/14	3	43.17	0	0.00	43.20	3	15,690	0.02%
2020/02/13	1	43.10	30.1	43.13	43.15	-29.1	15,652	-0.19%
2020/02/12	15	42.93	0	0.00	42.80	15	15,560	0.10%
2020/02/11	11.1	42.83	1	42.75	42.60	10.1	15,533	0.07%
2020/02/10	2	42.50	20	42.50	42.40	-18	15,477	-0.12%
2020/02/07	63	42.31	9	42.50	42.50	54	15,428	0.35%
2020/02/06	40	43.05	23	42.91	43.00	17	15,478	0.11%
2020/02/05	4	42.03	4	42.59	42.35	0	15,557	0.00%
2020/02/04	103	42.13	2	42.55	42.40	101	15,460	0.65%	大買/鉅額交易
2020/02/03	5.4	40.89	14	41.05	41.55	-8.6	15,348	-0.06%
2020/01/31	4	42.20	5	42.21	42.05	-1	15,299	-0.01%
2020/01/30	34	42.39	6	42.14	41.85	28	15,164	0.18%
2020/01/20	8	44.90	6	44.95	44.95	2	14,282	0.01%
2020/01/17	0	0.00	1.8	44.81	44.90	-1.8	14,487	-0.01%
2020/01/16	0	0.00	9	44.68	44.75	-9	14,575	-0.06%
2020/01/15	0	0.00	1.1	44.53	44.55	-1.1	14,636	-0.01%
2020/01/14	10	44.35	1	44.45	44.55	9	14,537	0.06%
2020/01/13	0	0.00	23.9	43.96	44.25	-23.9	14,595	-0.16%
2020/01/07	2	43.33	5.1	43.29	43.60	-3.1	14,877	-0.02%
2020/01/06	20	43.50	0	0.00	43.45	20	14,973	0.13%
2020/01/03	1	43.80	100.1	44.05	43.95	-99.1	14,911	-0.66%
2020/01/02	0	0.00	1	44.10	44.10	-1	14,838	-0.01%
2019/12/31	4	43.63	0.3	43.55	43.70	3.7	14,647	0.03%
2019/12/30	0	0.00	20	43.75	43.65	-20	14,673	-0.14%
2019/12/27	5	43.05	0	0.00	43.25	5	14,540	0.03%
2019/12/26	20.4	42.95	0	0.00	43.05	20.4	14,635	0.14%
2019/12/25	1	43.00	0	0.00	43.10	1	14,801	0.01%
2019/12/24	0	0.00	20	43.30	43.15	-20	14,907	-0.13%
2019/12/23	20	43.00	2	43.20	43.25	18	14,952	0.12%
2019/12/20	0	0.00	30.1	42.97	42.95	-30.1	14,978	-0.20%
2019/12/19	0	0.00	25	42.95	43.00	-25	14,997	-0.17%
2019/12/18	0	0.00	8	42.96	43.00	-8	15,064	-0.05%
2019/12/17	2	42.80	4	42.90	42.95	-2	15,039	-0.01%
2019/12/16	15	42.85	8	42.86	42.80	7	14,936	0.05%
2019/12/13	0	0.00	14	42.60	42.55	-14	14,945	-0.09%
2019/12/12	5	42.35	2	42.30	42.30	3	14,920	0.02%
2019/12/11	0	0.00	7	42.20	42.15	-7	14,985	-0.05%
2019/12/10	0	0.00	22	42.14	42.10	-22	15,068	-0.15%
2019/12/09	1	42.10	7	42.01	42.05	-6	15,165	-0.04%
2019/12/06	0	0.00	17	41.74	41.75	-17	15,175	-0.11%
2019/12/05	0	0.00	13	41.80	41.65	-13	15,354	-0.08%
2019/12/04	3	41.57	0	0.00	41.75	3	15,645	0.02%
2019/12/03	15	41.67	3	41.77	41.85	12	15,733	0.08%
2019/12/02	7	41.40	0	0.00	41.35	7	15,733	0.04%
2019/11/29	15	41.68	15	41.65	41.40	0	15,719	0.00%
2019/11/28	0	0.00	12	42.06	42.00	-12	15,662	-0.08%
2019/11/27	2	41.85	0	0.00	41.95	2	15,837	0.01%
2019/11/26	0	0.00	5	41.80	41.80	-5	15,863	-0.03%
2019/11/25	0	0.00	1	41.95	41.95	-1	15,528	-0.01%
2019/11/22	10.1	42.05	1	42.05	42.10	9.1	15,556	0.06%
2019/11/21	4	42.23	1	42.25	42.35	3	15,639	0.02%
2019/11/20	1	42.60	4	42.38	42.65	-3	15,535	-0.02%
2019/11/19	5	41.62	4	42.01	42.10	1	15,188	0.01%
2019/11/18	6	42.05	17	42.04	42.10	-11	15,006	-0.07%
2019/11/15	21	41.40	24.4	41.61	41.70	-3.4	14,790	-0.02%
2019/11/14	0	0.00	3	41.08	41.15	-3	14,612	-0.02%
2019/11/13	7	41.14	60	41.05	41.00	-53	14,577	-0.36%
2019/11/12	1.3	40.62	43.2	40.63	40.65	-41.9	14,491	-0.29%
2019/11/07	1	40.80	100	40.85	40.95	-99	15,890	-0.62%
2019/11/06	1	40.80	9.4	40.83	40.80	-8.4	16,088	-0.05%
2019/11/05	8.7	40.84	0	0.00	40.90	8.7	16,203	0.05%
2019/11/04	2	41.05	7	40.83	40.95	-5	16,285	-0.03%
2019/11/01	1	40.45	0	0.00	40.55	1	16,295	0.01%
2019/10/31	15.3	40.50	2	40.50	40.45	13.3	16,600	0.08%
2019/10/30	18	40.31	0	0.00	40.35	18	16,869	0.11%
2019/10/29	0	0.00	2	40.55	40.65	-2	16,765	-0.01%
2019/10/28	29	40.75	0	0.00	40.75	29	16,612	0.17%
2019/10/25	51	40.80	0	0.00	40.85	51	16,652	0.31%
2019/10/24	11	40.89	6	40.95	41.00	5	16,478	0.03%
2019/10/23	55.1	40.95	2	40.93	40.95	53.1	16,533	0.32%
2019/10/22	29.1	41.43	2	41.48	41.40	27.1	16,532	0.16%
2019/10/21	12.3	41.47	5	41.64	41.50	7.3	16,453	0.04%
2019/10/18	23.3	40.84	13	40.65	40.95	10.3	16,356	0.06%
2019/10/17	0	0.00	7.4	40.04	40.10	-7.4	15,849	-0.05%
2019/10/16	0	0.00	1	40.10	40.00	-1	15,811	-0.01%
2019/10/14	1	39.95	3	39.97	39.95	-2	16,255	-0.01%
2019/10/09	4	39.61	11	39.69	39.50	-7	16,418	-0.04%
2019/10/08	1	39.60	2	39.73	39.75	-1	16,714	-0.01%
2019/10/04	6	38.90	2	38.90	38.90	4	17,320	0.02%
2019/10/03	4	38.81	2.1	39.07	39.00	1.9	17,304	0.01%
2019/10/02	13	39.23	3	39.40	39.25	10	17,315	0.06%
2019/10/01	30.3	39.60	0	0.00	39.65	30.3	17,356	0.17%
2019/09/27	47	39.68	2	39.80	39.65	45	17,381	0.26%
2019/09/26	10.3	39.71	0	0.00	39.90	10.3	17,415	0.06%
2019/09/25	1	39.65	0	0.00	39.60	1	17,535	0.01%
2019/09/24	32	39.70	0.2	39.90	39.80	31.8	17,583	0.18%
2019/09/23	32	39.81	0	0.00	39.75	32	17,507	0.18%
2019/09/18	1	39.65	1	39.80	39.80	0	17,574	0.00%
2019/09/17	45	39.53	1	39.50	39.50	44	17,619	0.25%
2019/09/16	5	40.04	1.1	40.10	40.10	3.9	17,629	0.02%
2019/09/12	1.1	40.00	0	0.00	40.05	1.1	17,599	0.01%
2019/09/11	1.1	39.98	0	0.00	40.00	1.1	17,752	0.01%
2019/09/10	1	39.85	1	40.15	39.95	0	17,949	0.00%
2019/09/09	9	40.06	6.2	39.96	40.00	2.8	18,140	0.02%
2019/09/06	5	39.95	8.2	39.62	39.85	-3.2	18,038	-0.02%
2019/09/05	6	38.76	52	38.85	39.00	-46	17,798	-0.26%
2019/09/04	0	0.00	2	38.45	38.45	-2	17,818	-0.01%
2019/09/03	2	38.38	1	38.30	38.35	1	17,972	0.01%
2019/09/02	4	38.28	0	0.00	38.25	4	18,146	0.02%
2019/08/30	1	38.20	2	38.20	38.45	-1	18,113	-0.01%
2019/08/29	2	37.58	3	37.85	37.80	-1	18,035	-0.01%
2019/08/28	1	37.50	0	0.00	37.70	1	18,261	0.01%
2019/08/27	1	37.70	1	37.50	37.65	0	18,435	0.00%
2019/08/26	16	37.50	1.8	37.89	37.70	14.2	18,481	0.08%
2019/08/23	2	38.00	0	0.00	38.20	2	18,473	0.01%
2019/08/22	25	38.05	50	37.85	37.85	-25	18,541	-0.13%
2019/08/21	14	38.00	0	0.00	37.95	14	18,734	0.07%
2019/08/20	2	38.15	0	0.00	38.15	2	18,731	0.01%
2019/08/19	1	38.05	3	38.05	38.10	-2	18,777	-0.01%
2019/08/16	0	0.00	2	38.05	37.95	-2	18,796	-0.01%
2019/08/15	88	38.03	5	38.12	38.00	83	18,773	0.44%
2019/08/14	15	37.85	38	37.97	38.30	-23	18,819	-0.12%
2019/08/13	55	37.40	7	37.48	37.25	48	18,656	0.26%
2019/08/12	13	43.96	36	43.98	43.95	-23	18,080	-0.13%
2019/08/08	3	44.00	40	44.00	43.90	-37	17,741	-0.21%
2019/08/07	3	43.42	0	0.00	43.35	3	17,601	0.02%
2019/08/06	42	43.12	1	43.10	43.30	41	17,750	0.23%
2019/08/05	2	43.48	8	43.50	43.55	-6	17,728	-0.03%
2019/08/02	12.3	43.54	0	0.00	43.55	12.3	17,716	0.07%
2019/08/01	25	44.04	0	0.00	44.05	25	17,596	0.14%
2019/07/31	2	44.78	5	44.80	44.70	-3	17,513	-0.02%
2019/07/30	3	44.67	2	44.85	44.80	1	17,651	0.01%
2019/07/29	1	44.90	7	44.91	44.85	-6	17,948	-0.03%
2019/07/26	10	44.42	3	44.55	44.65	7	18,163	0.04%
2019/07/25	26	44.47	0	0.00	44.30	26	18,228	0.14%
2019/07/24	5	44.85	1	44.90	44.80	4	18,091	0.02%
2019/07/23	0	0.00	21	44.95	45.05	-21	18,053	-0.12%
2019/07/22	3	45.07	31	44.95	44.90	-28	18,025	-0.16%
2019/07/19	2	44.60	0	0.00	44.80	2	17,949	0.01%
2019/07/18	0	0.00	3	44.55	44.60	-3	17,921	-0.02%
2019/07/17	23.1	44.77	0	0.00	44.70	23.1	18,132	0.13%
2019/07/16	56	44.11	151	44.65	44.75	-95	18,306	-0.52%	大賣/
2019/07/15	68	43.97	4	44.13	44.05	64	18,126	0.35%
2019/07/12	52	44.50	19	44.95	44.35	33	18,091	0.18%
2019/07/11	65	44.78	1	44.80	44.80	64	18,028	0.35%
2019/07/10	3	45.98	2	46.05	45.85	1	17,637	0.01%
2019/07/09	0.1	46.05	0	0.00	46.00	0.1	17,645	0.00%
2019/07/08	3.2	46.14	0	0.00	46.20	3.2	17,825	0.02%
2019/07/05	9	45.92	58	46.40	46.15	-49	17,949	-0.27%
2019/07/04	42	45.85	0	0.00	45.90	42	18,032	0.23%
2019/07/03	0	0.00	76	46.40	46.25	-76	18,223	-0.42%
2019/07/02	4	46.40	2	46.50	46.35	2	18,452	0.01%
2019/07/01	5	46.23	20	46.35	46.15	-15	18,483	-0.08%
2019/06/28	0	0.00	5	45.70	46.05	-5	18,562	-0.03%
2019/06/27	2.5	45.89	26	45.83	45.95	-23.5	18,801	-0.12%
2019/06/26	4.5	45.55	0	0.00	45.55	4.5	18,891	0.02%
2019/06/25	5	45.57	0	0.00	45.60	5	19,323	0.03%
2019/06/24	0	0.00	2	45.40	45.60	-2	19,560	-0.01%
2019/06/21	11	45.16	5	45.30	45.15	6	19,765	0.03%
2019/06/20	32	45.33	3.1	45.30	45.40	28.9	20,696	0.14%
2019/06/19	17	45.13	15	45.29	45.30	2	20,682	0.01%
2019/06/18	45	45.21	9	45.01	45.20	36	20,639	0.17%
2019/06/17	11	44.73	11	44.64	44.70	0	20,457	0.00%
2019/06/14	0	0.00	1	43.95	43.95	-1	20,318	0.00%
2019/06/13	2	43.80	0	0.00	43.85	2	20,846	0.01%
2019/06/12	3	43.60	0	0.00	43.75	3	20,917	0.01%
2019/06/10	3	43.68	132	43.85	43.85	-129	20,740	-0.62%	大賣/鉅額交易
2019/06/06	1	43.15	1	42.95	43.15	0	20,602	0.00%
2019/06/05	0	0.00	30	43.00	43.00	-30	20,525	-0.15%
2019/06/04	8	43.62	1	43.90	43.10	7	20,408	0.03%
2019/06/03	30	42.65	41	43.00	43.40	-11	20,223	-0.05%
2019/05/31	0	0.00	1	42.75	42.90	-1	20,045	0.00%
2019/05/30	67	42.50	0	0.00	42.80	67	19,910	0.34%
2019/05/29	46	42.33	0	0.00	42.50	46	19,853	0.23%
2019/05/28	5	42.30	0	0.00	42.30	5	19,894	0.03%
2019/05/27	9	42.47	5	42.51	42.40	4	19,814	0.02%
2019/05/24	10	42.35	0	0.00	42.35	10	19,902	0.05%
2019/05/23	37	42.51	0	0.00	42.35	37	19,954	0.19%
2019/05/22	25	42.69	5	42.80	42.70	20	20,360	0.10%
2019/05/21	51	42.68	5	42.74	42.85	46	20,460	0.22%
2019/05/20	1	42.35	0	0.00	42.35	1	20,442	0.00%
2019/05/17	205	42.25	27	42.29	42.25	178	20,401	0.87%	大買/鉅額交易
2019/05/16	25	41.94	34	42.20	42.00	-9	20,412	-0.04%
2019/05/15	11	41.69	0	0.00	41.75	11	20,302	0.05%
2019/05/14	34	41.57	0	0.00	41.55	34	20,272	0.17%
2019/05/13	29	42.22	2	42.30	42.00	27	19,984	0.14%
2019/05/10	18	42.63	0	0.00	42.50	18	19,903	0.09%
2019/05/09	132	42.70	5	42.70	42.50	127	19,795	0.64%	大買/鉅額交易
2019/05/08	17	43.04	1	43.05	43.00	16	19,622	0.08%
2019/05/07	0	0.00	120	42.83	42.90	-120	19,430	-0.62%	大賣/鉅額交易
2019/05/06	3	42.35	0	0.00	42.30	3	19,257	0.02%
2019/05/03	2	42.60	14	42.70	42.85	-12	18,942	-0.06%
2019/05/02	111	42.13	4	42.30	42.20	107	18,615	0.57%	大買/鉅額交易
2019/04/29	11	42.08	32	42.10	42.10	-21	18,476	-0.11%
2019/04/26	0	0.00	1	41.75	41.75	-1	18,369	-0.01%
2019/04/25	5	41.35	1	41.80	41.80	4	18,375	0.02%
2019/04/24	2	41.40	10	41.60	41.55	-8	18,358	-0.04%
2019/04/23	2	40.88	2	41.43	41.60	0	18,316	0.00%
2019/04/22	10	41.15	2	41.13	41.00	8	18,243	0.04%
2019/04/19	6.1	41.49	12	41.65	41.70	-5.9	17,929	-0.03%
2019/04/18	15	41.74	1	41.75	41.60	14	17,806	0.08%
2019/04/17	12	41.98	20	41.95	41.95	-8	17,616	-0.05%
2019/04/16	7	42.20	2	42.30	42.30	5	17,377	0.03%
2019/04/15	0	0.00	3	42.50	42.50	-3	17,356	-0.02%
2019/04/12	5	42.16	2	42.20	42.00	3	17,209	0.02%
2019/04/11	10	42.25	3	42.40	42.05	7	17,030	0.04%
2019/04/10	0	0.00	10	41.97	42.00	-10	16,791	-0.06%
2019/04/09	10	42.00	5	42.00	42.15	5	16,545	0.03%
2019/04/08	11	42.29	13	42.22	42.30	-2	16,200	-0.01%
2019/04/03	18	41.67	12.1	41.52	41.70	5.9	15,817	0.04%
2019/04/02	7	41.50	10	41.65	41.40	-3	15,641	-0.02%
2019/04/01	14	41.35	20	41.38	41.35	-6	15,380	-0.04%
2019/03/29	2	41.30	3	41.28	41.25	-1	14,937	-0.01%
2019/03/28	3	41.13	1	41.25	41.00	2	14,770	0.01%
2019/03/27	23	40.63	4	40.70	40.55	19	14,397	0.13%
2019/03/26	4	40.63	13	40.28	40.45	-9	14,149	-0.06%
2019/03/25	75	40.36	26	40.34	40.50	49	13,906	0.35%
2019/03/22	12	38.68	31	39.12	38.70	-19	12,921	-0.15%
2019/03/21	3	38.80	229	38.58	38.85	-226	12,975	-1.74%	大賣/鉅額交易
2019/03/20	12	38.06	10	38.10	38.05	2	12,847	0.02%
2019/03/19	2	38.05	50	38.19	38.10	-48	12,820	-0.37%
2019/03/18	282	37.83	0	0.00	37.80	282	12,718	2.22%	大買/鉅額交易
2019/03/15	5	38.65	0	0.00	38.65	5	12,123	0.04%
2019/03/14	20	38.49	0	0.00	38.60	20	12,005	0.17%
2019/03/13	11	38.45	2	38.55	38.50	9	12,137	0.07%
2019/03/12	2	38.40	51	38.43	38.40	-49	12,190	-0.40%
2019/03/11	21	37.96	0	0.00	37.85	21	12,358	0.17%
2019/03/08	4	37.85	0	0.00	38.00	4	12,634	0.03%
2019/03/07	12	38.07	0	0.00	38.00	12	12,816	0.09%
2019/03/06	2	38.10	4	38.30	38.25	-2	12,966	-0.02%
2019/03/05	17	38.01	1	38.10	38.00	16	13,299	0.12%
2019/02/27	1	38.25	0	0.00	38.40	1	14,337	0.01%
2019/02/26	6	38.21	0	0.00	38.20	6	14,246	0.04%
2019/02/22	3	38.90	23	38.82	38.70	-20	14,472	-0.14%
2019/02/21	0	0.00	11	38.73	39.30	-11	14,492	-0.08%
2019/02/20	7	37.99	5	37.80	37.85	2	14,013	0.01%
2019/02/19	3	36.95	4	37.48	37.55	-1	13,849	-0.01%
2019/02/18	2	36.95	0	0.00	36.90	2	13,696	0.01%
2019/02/14	1	37.45	3	37.52	37.50	-2	13,833	-0.01%
2019/02/13	1	37.60	0	0.00	37.65	1	13,710	0.01%
2019/02/12	2	37.70	0	0.00	37.70	2	13,617	0.01%
2019/02/11	0	0.00	6	37.79	37.65	-6	13,612	-0.04%
2019/01/30	1	37.20	0	0.00	37.35	1	13,468	0.01%
2019/01/28	0	0.00	6	37.00	37.00	-6	13,669	-0.04%
2019/01/25	1	36.50	2	36.65	36.60	-1	13,691	-0.01%
2019/01/24	12	36.47	0	0.00	36.40	12	13,820	0.09%
2019/01/23	0	0.00	1	36.45	36.45	-1	13,992	-0.01%
2019/01/22	0	0.00	2	36.28	36.25	-2	14,159	-0.01%
2019/01/21	1	36.25	42	36.24	36.25	-41	14,309	-0.29%
2019/01/17	3	35.50	0	0.00	35.45	3	14,775	0.02%
2019/01/16	1	35.65	2	35.60	35.60	-1	15,381	-0.01%
2019/01/14	20	35.90	0	0.00	35.60	20	15,440	0.13%
2019/01/10	0	0.00	1	36.55	36.55	-1	15,388	-0.01%
2019/01/09	0	0.00	14	36.11	36.35	-14	15,371	-0.09%
2019/01/08	12	35.59	1	35.90	35.55	11	15,314	0.07%
2019/01/07	7	35.86	1	35.85	36.00	6	15,385	0.04%
2019/01/04	4	35.30	0	0.00	35.45	4	15,411	0.03%
2019/01/03	13	35.20	0	0.00	35.15	13	15,897	0.08%
2018/12/28	1	35.50	1	35.70	35.60	0	16,040	0.00%
2018/12/27	0	0.00	10	35.40	35.40	-10	16,117	-0.06%
2018/12/26	1	35.80	1	35.40	35.40	0	16,203	0.00%
2018/12/25	4	35.11	11	35.75	35.85	-7	16,296	-0.04%
2018/12/24	0	0.00	5	35.67	35.80	-5	16,416	-0.03%
2018/12/22	1	35.45	0	0.00	35.45	1	16,528	0.01%
2018/12/21	1	35.40	0	0.00	35.40	1	16,971	0.01%
2018/12/20	16	35.53	6	36.10	35.40	10	16,974	0.06%
2018/12/17	0	0.00	2	36.03	36.00	-2	17,319	-0.01%
2018/12/14	0	0.00	3	35.68	35.75	-3	17,273	-0.02%
2018/12/10	16	34.79	0	0.00	34.75	16	17,308	0.09%
2018/12/07	4	35.00	0	0.00	35.05	4	17,487	0.02%
2018/12/06	3	34.63	8	34.84	34.65	-5	17,576	-0.03%
2018/12/05	0	0.00	7	35.10	34.85	-7	17,823	-0.04%
2018/12/04	11	35.04	1	34.90	35.05	10	18,345	0.05%
2018/12/03	0	0.00	3	35.27	35.85	-3	18,146	-0.02%
2018/11/30	1	34.40	0	0.00	34.50	1	17,903	0.01%
2018/11/29	7	34.26	8	34.29	34.05	-1	17,779	-0.01%
2018/11/28	5	33.49	28	33.80	34.05	-23	17,765	-0.13%
2018/11/27	93	33.29	15	33.38	33.50	78	17,583	0.44%
2018/11/26	0	0.00	29	35.16	35.35	-29	16,748	-0.17%
2018/11/23	14	34.67	0	0.00	34.70	14	17,213	0.08%
2018/11/22	102	34.89	150	34.77	34.85	-48	17,290	-0.28%	大買/大賣/
2018/11/21	58	35.68	0	0.00	35.70	58	17,165	0.34%
2018/11/20	1	36.50	29	36.92	36.65	-28	17,025	-0.16%
2018/11/19	1	36.50	0	0.00	36.50	1	17,037	0.01%
2018/11/14	64	36.72	0	0.00	36.35	64	17,409	0.37%
2018/11/13	8	35.88	37	36.18	36.40	-29	17,458	-0.17%
2018/11/12	0	0.00	7	35.54	35.60	-7	17,488	-0.04%
2018/11/09	3	34.95	0	0.00	34.90	3	17,688	0.02%
2018/11/08	2	35.40	0	0.00	35.50	2	18,029	0.01%
2018/11/06	4	34.95	5	35.30	35.10	-1	19,646	-0.01%
2018/11/05	35	35.58	5	35.37	35.35	30	19,895	0.15%
2018/11/02	3	36.33	0	0.00	36.45	3	20,127	0.01%
2018/11/01	0	0.00	2	35.65	35.65	-2	20,426	-0.01%
2018/10/31	2	34.65	4	34.95	34.70	-2	20,564	-0.01%
2018/10/30	0	0.00	5	34.51	34.10	-5	20,695	-0.02%
2018/10/29	10	33.50	32	33.61	33.90	-22	20,980	-0.10%
2018/10/26	26	33.28	7	33.36	33.50	19	21,504	0.09%
2018/10/25	6	33.12	51	34.07	34.00	-45	22,325	-0.20%
2018/10/24	120	34.01	121	34.11	34.15	-1	23,157	0.00%	大買/大賣/
2018/10/23	13	36.10	12	35.89	36.00	1	22,836	0.00%
2018/10/22	3	37.45	14	37.78	37.55	-11	23,078	-0.05%
2018/10/19	9	37.29	0	0.00	37.25	9	24,086	0.04%
2018/10/18	21	37.96	1	38.00	38.00	20	24,280	0.08%
2018/10/17	7	38.29	4	38.81	38.25	3	25,131	0.01%
2018/10/16	21	38.12	0	0.00	38.20	21	25,323	0.08%
2018/10/15	3	38.30	10	38.50	38.50	-7	25,455	-0.03%
2018/10/12	0	0.00	22	38.21	39.00	-22	25,600	-0.09%
2018/10/11	11	38.00	0	0.00	37.60	11	25,654	0.04%
2018/10/09	0	0.00	27	40.16	40.05	-27	25,282	-0.11%
2018/10/08	7	39.59	4	39.90	39.75	3	25,339	0.01%
2018/10/05	14	39.52	45	39.96	39.70	-31	25,579	-0.12%
2018/10/04	2	39.55	110	39.55	39.80	-108	25,683	-0.42%	大賣/鉅額交易
2018/10/03	129	40.25	2	40.70	40.20	127	25,833	0.49%	大買/鉅額交易
2018/10/02	47	40.43	6	40.58	40.30	41	26,052	0.16%
2018/10/01	21	41.01	1	41.90	41.05	20	26,235	0.08%
2018/09/28	1	41.55	97	41.12	41.10	-96	26,430	-0.36%
2018/09/27	28	39.89	106	40.33	40.25	-78	26,273	-0.30%	大賣/
2018/09/26	27	40.06	0	0.00	39.90	27	26,482	0.10%
2018/09/25	129	40.47	38	41.06	40.20	91	26,920	0.34%	大買/
2018/09/21	2	40.53	107.1	40.92	40.40	-105.1	27,049	-0.39%	大賣/鉅額交易
2018/09/20	103	39.93	101	40.25	40.10	2	26,888	0.01%	大買/大賣/
2018/09/19	160	40.16	69	40.51	40.15	91	26,972	0.34%	大買/
2018/09/18	15	39.35	76	39.62	39.70	-61	27,031	-0.23%
2018/09/17	9	39.04	1	39.75	39.30	8	27,184	0.03%
2018/09/14	20	38.88	37	39.57	39.65	-17	27,256	-0.06%
2018/09/13	79	39.08	44	39.27	39.10	35	27,301	0.13%
2018/09/12	0	0.00	122	38.45	38.55	-122	27,171	-0.45%	大賣/鉅額交易
2018/09/11	56	37.36	76	37.45	38.00	-20	27,244	-0.07%
2018/09/10	125	39.07	9	37.86	37.95	116	27,027	0.43%	大買/鉅額交易
2018/09/07	20	41.35	0	0.00	41.30	20	26,616	0.08%
2018/09/06	8	41.51	15	41.82	41.80	-7	26,592	-0.03%
2018/09/05	57	41.64	11	41.55	41.55	46	26,581	0.17%
2018/09/04	10	41.42	59	42.00	42.10	-49	26,593	-0.18%
2018/09/03	67	41.52	35	41.35	41.35	32	26,409	0.12%
2018/08/31	17	41.59	20	42.35	42.35	-3	26,343	-0.01%
2018/08/30	82	42.42	0	0.00	42.00	82	26,050	0.31%
2018/08/29	18	43.16	0	0.00	43.40	18	25,625	0.07%
2018/08/28	24	43.20	0	0.00	43.30	24	25,698	0.09%
2018/08/27	0	0.00	19	43.34	43.30	-19	25,815	-0.07%
2018/08/24	17	42.68	4	42.95	42.80	13	25,756	0.05%
2018/08/23	0	0.00	1	43.20	43.10	-1	25,948	0.00%
2018/08/22	0	0.00	3	42.80	42.95	-3	26,075	-0.01%
2018/08/21	24	42.08	79	42.45	42.90	-55	26,120	-0.21%
2018/08/20	48	42.02	0	0.00	42.00	48	26,216	0.18%
2018/08/17	8	42.33	11	42.76	42.05	-3	26,177	-0.01%
2018/08/16	12	41.68	1	42.10	42.00	11	26,134	0.04%
2018/08/15	11	42.65	1	43.30	42.35	10	26,225	0.04%
2018/08/14	7	43.18	2	43.23	43.30	5	25,975	0.02%
2018/08/13	13	43.02	13	42.61	42.15	0	25,677	0.00%
2018/08/10	1	41.30	10	41.00	41.50	-9	24,798	-0.04%
2018/08/09	11	40.15	13	40.64	40.50	-2	24,741	-0.01%
2018/08/08	7	40.52	29	40.90	40.60	-22	25,207	-0.09%
2018/08/07	21	40.31	2	40.40	40.15	19	25,092	0.08%
2018/08/06	2	40.35	0	0.00	40.35	2	25,024	0.01%
2018/08/03	20	40.67	1	41.25	40.45	19	24,795	0.08%
2018/08/01	12	39.64	32	40.60	41.05	-20	23,866	-0.08%
2018/07/31	22	39.38	0	0.00	39.35	22	22,946	0.10%
2018/07/30	1	40.80	11	41.14	40.70	-10	22,017	-0.05%
2018/07/27	4	41.03	0	0.00	40.30	4	21,668	0.02%
2018/07/26	25	40.75	15	41.58	40.50	10	21,333	0.05%
2018/07/24	10	44.45	12	44.72	45.50	-2	20,173	-0.01%
2018/07/23	1	42.55	0	0.00	42.65	1	19,368	0.01%
2018/07/19	0	0.00	2	42.80	42.75	-2	19,164	-0.01%
2018/07/17	2	42.50	10	42.15	42.15	-8	19,164	-0.04%
2018/07/16	3	42.48	0	0.00	42.50	3	19,102	0.02%
2018/07/13	0	0.00	9	43.31	43.50	-9	19,058	-0.05%
2018/07/11	13	42.26	0	0.00	42.15	13	18,533	0.07%
2018/07/09	0	0.00	1	41.70	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	1	42.20	42.05	-1	17,264	-0.01%
2018/07/04	1	41.70	1	42.45	42.00	0	17,216	0.00%
2018/07/03	1	42.00	6	43.10	42.75	-5	16,918	-0.03%
2018/07/02	5	41.50	0	0.00	41.85	5	16,442	0.03%
2018/06/29	1	42.15	0	0.00	42.35	1	16,147	0.01%
2018/06/27	0	0.00	3	43.00	43.00	-3	15,500	-0.02%
2018/06/26	2	43.83	0	0.00	43.70	2	15,155	0.01%
2018/06/19	2	44.05	0	0.00	43.85	2	14,290	0.01%
2018/06/14	0	0.00	50	45.11	44.90	-50	13,688	-0.37%
2018/06/13	50	45.50	2	45.00	45.45	48	13,540	0.35%
2018/06/12	0	0.00	5	44.55	44.50	-5	13,514	-0.04%
2018/06/08	0	0.00	31	44.40	45.00	-31	13,315	-0.23%
2018/06/07	0	0.00	30	44.72	44.75	-30	13,245	-0.23%
2018/06/06	0	0.00	1	44.55	44.80	-1	13,226	-0.01%
2018/06/04	1	45.45	32	45.16	45.65	-31	12,867	-0.24%
2018/06/01	0	0.00	5	43.65	43.75	-5	12,533	-0.04%
2018/05/31	1	43.50	1	43.75	43.60	0	12,403	0.00%
2018/05/30	1	43.75	60	43.95	43.75	-59	12,061	-0.49%
2018/05/29	11	43.23	5	43.45	43.40	6	11,777	0.05%
2018/05/28	0	0.00	5	43.90	43.95	-5	11,560	-0.04%
2018/05/25	120	44.83	20	43.90	43.90	100	11,405	0.88%	大買/
2018/05/22	11	45.57	1	45.60	45.60	10	10,678	0.09%
2018/05/21	0	0.00	1	46.00	46.00	-1	10,604	-0.01%
2018/05/18	1	45.20	0	0.00	45.55	1	10,386	0.01%
2018/05/17	3	46.07	2	45.90	45.65	1	10,246	0.01%
2018/05/16	81	45.95	263	46.32	45.90	-182	9,922	-1.83%	大賣/鉅額交易
2018/05/15	178	43.76	4	43.30	43.50	174	9,122	1.91%	大買/鉅額交易
2018/05/14	3	42.67	7	42.92	43.15	-4	9,082	-0.04%
2018/05/11	9	41.18	5	41.15	41.25	4	8,797	0.05%
2018/05/10	0	0.00	6	41.12	41.10	-6	8,681	-0.07%
2018/05/09	1	40.50	0	0.00	40.60	1	8,472	0.01%
2018/05/08	0	0.00	2.4	40.64	40.80	-2.4	8,411	-0.03%
2018/05/03	1	39.80	0	0.00	39.40	1	8,040	0.01%
2018/05/02	0	0.00	5	41.00	40.85	-5	7,860	-0.06%
2018/04/30	3	40.85	0	0.00	40.85	3	7,745	0.04%
2018/04/27	0	0.00	3	40.62	40.30	-3	7,743	-0.04%
2018/04/26	2	40.45	1	40.65	40.50	1	7,705	0.01%
2018/04/24	1	40.40	8	40.73	40.85	-7	7,530	-0.09%
2018/04/19	0	0.00	5.1	38.80	39.00	-5.1	7,137	-0.07%
2018/04/17	0.1	37.75	0	0.00	38.00	0.1	7,686	0.00%
2018/04/16	0	0.00	1	38.00	38.25	-1	7,756	-0.01%
2018/04/13	0	38.10	0	0.00	38.20	0	8,016	0.00%
2018/04/12	0	38.00	0	0.00	38.10	0	8,316	0.00%
2018/04/11	1	38.35	31.1	38.47	38.45	-30.1	8,816	-0.34%
2018/04/09	20	37.15	0	0.00	37.35	20	8,975	0.22%
2018/03/29	0	36.60	0	0.00	36.55	0	9,612	0.00%
2018/03/27	0	0.00	2	36.90	37.15	-2	10,137	-0.02%
2018/03/26	0	0.00	4	36.80	36.60	-4	10,164	-0.04%
2018/03/23	1	36.80	0	0.00	37.00	1	10,302	0.01%
2018/03/16	2	37.00	0	0.00	37.60	2	10,402	0.02%
2018/03/13	0	0.00	1	37.40	37.50	-1	10,211	-0.01%
2018/03/12	2	37.10	0	0.00	37.20	2	10,295	0.02%
2018/02/27	0	36.80	0	0.00	37.00	0	11,254	0.00%
2018/02/09	3	35.60	0	0.00	35.60	3	11,191	0.03%
2018/02/08	0.1	36.60	0	0.00	36.75	0.1	11,101	0.00%
2018/02/07	1	36.30	1	36.40	36.40	0	11,348	0.00%
2018/02/05	0	0.00	1	37.50	37.80	-1	10,868	-0.01%
2018/02/02	0	0.00	1	37.75	37.90	-1	10,815	-0.01%
2018/02/01	0	0.00	6	37.88	37.90	-6	10,779	-0.06%
2018/01/30	0	0.00	8	37.90	37.90	-8	10,744	-0.07%
2018/01/29	3	38.00	0	0.00	37.95	3	10,715	0.03%
2018/01/26	1	38.10	10	38.09	38.20	-9	10,632	-0.08%
2018/01/24	0.2	37.20	0	0.00	37.30	0.2	10,438	0.00%
2018/01/23	2.5	37.07	0	0.00	37.30	2.5	10,370	0.02%
2018/01/22	0	0.00	10	37.65	37.85	-10	10,192	-0.10%
2018/01/17	0	0.00	1	38.30	38.50	-1	9,868	-0.01%
2018/01/16	0	0.00	7	37.90	38.10	-7	9,731	-0.07%
2018/01/15	1	37.65	0	0.00	37.85	1	9,652	0.01%
2018/01/12	13	37.85	0	0.00	37.60	13	9,583	0.14%
2018/01/11	0.1	37.50	1	37.80	37.50	-0.9	9,356	-0.01%
2018/01/10	2	38.00	1	38.30	38.45	1	8,870	0.01%
2018/01/09	0	0.00	9	38.39	38.30	-9	8,715	-0.10%
2018/01/05	0	0.00	1	37.40	37.30	-1	8,145	-0.01%
2018/01/04	18.2	37.15	0	0.00	37.20	18.2	7,623	0.24%
2018/01/03	0	0.00	1	37.00	37.35	-1	7,533	-0.01%