台泥 (1101)-元大-萬華券商分點個股進出

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
32.30
漲跌
▲0.25
漲幅
+0.78%
成交量
17,631張
產業
上市水泥類股
2636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－元大-萬華券商分點個股進出

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

元大-萬華券商分點個股進出
元大-萬華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
2024/05/02	3.4	32.31	0	0.00	32.30	3.4	16,359	0.02%
2024/04/30	5	32.10	0	0.00	32.05	5	16,171	0.03%
2024/04/29	1	32.05	0	0.00	32.35	1	16,038	0.01%
2024/04/26	2.1	31.90	3	31.85	31.80	-1	15,880	-0.01%
2024/04/25	4	32.00	2	31.98	32.00	2	15,849	0.01%
2024/04/24	2.1	32.32	1	32.40	32.15	1.1	15,799	0.01%
2024/04/23	1	32.45	1	32.35	32.35	0	16,021	0.00%
2024/04/22	2	32.45	13.1	32.29	32.60	-11.1	15,974	-0.07%
2024/04/19	28.1	32.20	10	32.08	32.00	18.1	15,756	0.11%
2024/04/18	20.7	32.64	0	0.00	32.70	20.7	15,379	0.13%
2024/04/17	29	32.56	12	32.56	32.65	17	15,172	0.11%
2024/04/16	19.3	32.67	34	33.13	32.45	-14.8	15,008	-0.10%
2024/04/15	2	32.65	3	32.75	32.35	-1	14,402	-0.01%
2024/04/12	0.1	32.20	0	0.00	32.20	0.1	14,063	0.00%
2024/04/11	1	32.40	8	32.41	32.40	-7	13,848	-0.05%
2024/04/10	2	32.75	5.3	32.87	32.70	-3.3	13,783	-0.02%
2024/04/09	7.3	32.36	0.1	32.40	32.45	7.2	13,609	0.05%
2024/04/08	12	32.43	2.1	32.47	32.30	9.9	13,545	0.07%
2024/04/03	28	32.42	2	32.30	32.00	26	13,436	0.19%
2024/04/02	0.6	32.00	0.1	32.00	31.95	0.5	13,046	0.00%
2024/04/01	0.1	32.15	0.2	32.17	32.15	-0.1	13,124	0.00%
2024/03/29	5	31.85	3	32.00	32.15	2	13,089	0.02%
2024/03/28	2	31.73	2	31.75	31.70	0	12,963	0.00%
2024/03/27	7.1	31.64	1	31.80	31.70	6.1	12,844	0.05%
2024/03/26	2	31.50	5	31.50	31.55	-3	12,765	-0.02%
2024/03/25	1.6	31.09	0	0.00	31.10	1.6	12,723	0.01%
2024/03/22	7.5	31.19	3.2	31.09	31.15	4.3	12,702	0.03%
2024/03/21	3.1	31.61	1	31.60	31.50	2.1	12,514	0.02%
2024/03/20	20.5	31.00	1	30.90	30.90	19.5	12,516	0.16%
2024/03/19	16.4	31.45	2	31.40	31.40	14.4	12,198	0.12%
2024/03/18	5.2	31.67	0	0.00	31.70	5.2	11,945	0.04%
2024/03/15	1	32.00	2	32.00	31.95	-1	11,833	-0.01%
2024/03/14	3	31.77	5	31.83	32.00	-2	11,512	-0.02%
2024/03/13	11.1	31.72	2.5	31.87	31.70	8.6	11,518	0.07%
2024/03/12	3.1	31.87	0	0.00	32.00	3.1	11,388	0.03%
2024/03/11	6	31.70	0	0.00	31.80	6	11,415	0.05%
2024/03/08	5.1	31.94	0	0.00	31.85	5.1	11,531	0.04%
2024/03/07	4.1	31.91	0	0.00	32.00	4.1	11,664	0.04%
2024/03/06	7.6	31.99	0.1	32.00	32.00	7.5	12,022	0.06%
2024/03/05	23.7	32.05	0	0.00	32.00	23.7	13,502	0.18%
2024/03/04	1.1	32.05	10	32.10	32.05	-9	13,771	-0.06%
2024/03/01	2.2	32.00	3	32.12	32.05	-0.8	14,657	-0.01%
2024/02/29	16.6	32.27	3	32.30	32.10	13.6	14,759	0.09%
2024/02/27	11.3	32.01	0	0.00	31.85	11.3	14,610	0.08%
2024/02/26	2.1	32.21	21	32.30	32.15	-18.9	14,608	-0.13%
2024/02/23	7	32.41	0	0.00	32.40	7	14,694	0.05%
2024/02/22	0	32.55	1	32.45	32.55	-1	15,103	-0.01%
2024/02/21	2	32.45	2.4	32.50	32.50	-0.4	15,202	0.00%
2024/02/20	1	32.60	0	0.00	32.65	1	15,222	0.01%
2024/02/19	3.1	32.60	48	32.34	32.80	-44.9	15,433	-0.29%
2024/02/16	17	31.83	14	31.80	31.90	3	15,704	0.02%
2024/02/15	39.2	31.89	31	31.85	32.00	8.2	15,670	0.05%
2024/02/05	2.2	32.01	2	32.10	32.15	0.2	15,497	0.00%
2024/02/02	4.1	32.31	0	0.00	32.25	4.1	15,452	0.03%
2024/02/01	2.6	32.12	0	0.00	32.45	2.6	15,591	0.02%
2024/01/31	5.1	31.90	2	31.93	31.90	3.1	15,628	0.02%
2024/01/30	6.2	32.23	0	0.00	32.00	6.2	15,538	0.04%
2024/01/29	0.1	32.55	0	0.00	32.35	0.1	15,511	0.00%
2024/01/25	1.5	32.63	0	0.00	32.70	1.5	15,730	0.01%
2024/01/24	0.1	32.75	1.2	32.63	32.60	-1.2	15,865	-0.01%
2024/01/23	1.1	32.46	0	0.00	32.70	1.1	16,153	0.01%
2024/01/22	0.1	32.45	1	32.51	32.30	-1	16,296	-0.01%
2024/01/19	3.4	32.00	1	31.90	32.40	2.4	16,355	0.01%
2024/01/18	12.5	32.12	3	32.10	32.05	9.5	16,380	0.06%
2024/01/17	5.2	32.25	0	0.00	32.20	5.2	16,459	0.03%
2024/01/16	10.2	32.98	0.6	33.10	32.90	9.6	16,356	0.06%
2024/01/15	0.1	33.70	0	0.00	33.65	0.1	16,277	0.00%
2024/01/12	1	33.65	0	0.00	33.75	1	16,716	0.01%
2024/01/11	2	33.70	0	0.00	33.70	2	17,605	0.01%
2024/01/10	6.1	33.80	1	33.75	33.70	5.1	18,877	0.03%
2024/01/09	1.1	34.11	1	34.10	34.05	0.1	19,006	0.00%
2024/01/08	2	34.35	0	34.45	34.25	2	19,126	0.01%
2024/01/04	1.2	34.21	1.1	34.25	34.20	0.2	19,609	0.00%
2024/01/03	1.7	34.49	8	34.25	34.20	-6.3	19,771	-0.03%
2024/01/02	1	34.65	5	34.76	34.70	-4	19,818	-0.02%
2023/12/29	0.2	34.88	0	0.00	34.85	0.2	19,953	0.00%
2023/12/28	3	34.83	2	34.80	34.90	1	20,185	0.00%
2023/12/27	1	34.65	1	34.85	34.90	0	20,197	0.00%
2023/12/26	0.1	34.65	1	34.60	34.65	-1	20,237	0.00%
2023/12/25	0	0.00	1	34.55	34.50	-1	20,449	0.00%
2023/12/22	2	34.25	0.4	34.30	34.30	1.6	20,578	0.01%
2023/12/21	0.6	34.28	0	0.00	34.25	0.6	20,790	0.00%
2023/12/20	1	34.25	1	34.25	34.50	0	21,158	0.00%
2023/12/19	0.1	34.45	0	0.00	34.35	0.1	21,394	0.00%
2023/12/18	0.9	34.55	16.3	34.56	34.55	-15.4	21,730	-0.07%
2023/12/15	2	34.35	1	34.40	34.30	1	21,955	0.00%
2023/12/14	1	34.25	0	0.00	34.40	1	21,772	0.00%
2023/12/13	0.1	34.20	0	0.00	34.05	0.1	21,743	0.00%
2023/12/12	1.4	34.18	6	34.19	34.15	-4.7	21,824	-0.02%
2023/12/11	0.2	34.48	0	0.00	34.40	0.2	21,878	0.00%
2023/12/08	0	0.00	11	34.65	34.60	-11	22,119	-0.05%
2023/12/07	0	0.00	4	34.40	34.50	-4	22,107	-0.02%
2023/12/06	0	0.00	1	34.65	34.60	-1	22,145	0.00%
2023/12/05	0.1	34.25	12	34.67	34.90	-11.9	22,206	-0.05%
2023/12/04	1	34.32	0	0.00	34.05	1	22,066	0.00%
2023/12/01	5.1	34.53	4	34.30	34.40	1.1	22,225	0.00%
2023/11/30	8	35.00	30	35.06	34.95	-22	21,892	-0.10%
2023/11/29	15	34.37	11	34.27	34.25	4	20,364	0.02%
2023/11/28	50.2	34.91	7.2	34.77	34.50	43	20,138	0.21%
2023/11/27	1.7	34.12	2.4	34.23	33.95	-0.7	19,597	0.00%
2023/11/24	4.1	33.76	0	0.00	33.75	4.1	19,408	0.02%
2023/11/22	0.1	34.08	0.1	34.10	33.85	0	19,049	0.00%
2023/11/21	2	33.90	18	34.07	34.20	-16	18,952	-0.08%
2023/11/20	1	33.60	2	33.60	33.60	-1	18,544	-0.01%
2023/11/17	5.1	33.30	5	33.24	33.20	0.1	18,469	0.00%
2023/11/16	5.4	33.21	1	33.20	33.05	4.4	18,400	0.02%
2023/11/15	1	32.85	201	32.95	33.15	-200	18,225	-1.10%	大賣/鉅額交易
2023/11/14	3	32.55	0	0.00	32.50	3	18,089	0.02%
2023/11/13	8.1	32.76	0	32.80	32.80	8.1	18,187	0.04%
2023/11/10	0	0.00	1	32.95	32.85	-1	18,374	-0.01%
2023/11/09	202	32.95	0.1	33.00	32.90	201.9	18,388	1.10%	大買/鉅額交易
2023/11/08	0	0.00	4.1	32.87	32.90	-4.1	18,405	-0.02%
2023/11/07	3.1	32.50	0.2	32.65	32.55	2.9	18,432	0.02%
2023/11/06	1.6	32.86	1.3	32.88	32.80	0.3	18,394	0.00%
2023/11/03	10.3	32.66	2.5	32.80	32.90	7.8	18,290	0.04%
2023/11/02	2.6	32.40	0.2	32.43	32.35	2.4	18,196	0.01%
2023/11/01	1	32.00	0.1	32.50	32.10	0.9	18,166	0.00%
2023/10/31	4.1	32.26	1.4	32.24	32.25	2.7	18,158	0.02%
2023/10/30	13.1	31.81	201.5	31.90	32.00	-188.5	18,028	-1.05%	大賣/鉅額交易
2023/10/27	1.1	31.72	3	31.82	31.85	-1.9	17,917	-0.01%
2023/10/26	0.1	31.60	1	31.50	31.45	-0.9	17,975	-0.01%
2023/10/25	203.1	31.60	0	0.00	31.55	203.1	17,848	1.14%	大買/鉅額交易
2023/10/24	12.1	31.59	0.1	31.70	31.50	12	17,706	0.07%
2023/10/23	5.1	31.63	1	31.60	31.65	4.1	17,530	0.02%
2023/10/20	16.5	31.53	1	31.50	31.75	15.5	17,702	0.09%
2023/10/19	19.8	31.85	0	0.00	31.90	19.8	17,409	0.11%
2023/10/18	28.9	32.50	1	32.45	32.45	27.9	16,813	0.17%
2023/10/17	4	33.43	5	33.50	33.45	-1	15,659	-0.01%
2023/10/16	0.3	33.75	0	0.00	33.60	0.3	15,645	0.00%
2023/10/13	1.7	34.00	3	33.87	33.80	-1.3	15,722	-0.01%
2023/10/12	6	33.75	8	33.64	33.70	-2	15,681	-0.01%
2023/10/11	0.1	33.05	0	0.00	33.10	0.1	15,548	0.00%
2023/10/06	4	32.76	1.3	32.97	32.80	2.7	15,540	0.02%
2023/10/05	4.7	32.76	2.2	32.71	32.75	2.5	15,507	0.02%
2023/10/04	4.1	32.90	20	32.85	32.90	-15.9	15,539	-0.10%
2023/10/03	3.6	33.17	0	0.00	33.20	3.6	15,625	0.02%
2023/10/02	2.1	33.15	0	0.00	33.10	2.1	15,776	0.01%
2023/09/28	145.2	33.16	0	0.00	33.25	145.2	16,020	0.91%	大買/鉅額交易
2023/09/27	6.3	33.02	0	0.00	33.05	6.3	15,999	0.04%
2023/09/26	8.9	33.04	3	33.10	33.00	5.9	15,938	0.04%
2023/09/25	16	33.15	13	33.15	33.10	3	15,777	0.02%
2023/09/22	17.4	33.46	6	33.48	33.50	11.4	15,474	0.07%
2023/09/21	13.5	33.97	3.5	34.06	33.80	10	15,253	0.07%
2023/09/20	14.1	34.41	3	34.40	34.35	11.1	15,082	0.07%
2023/09/19	5	34.87	0	0.00	34.80	5	14,902	0.03%
2023/09/18	0	0.00	3	35.02	35.10	-3	14,938	-0.02%
2023/09/15	1	35.10	1	35.20	35.10	0	15,030	0.00%
2023/09/14	18.1	35.37	3	35.38	35.50	15.1	14,962	0.10%
2023/09/13	7.1	35.11	3	35.13	35.30	4.1	14,972	0.03%
2023/09/12	2	34.50	2	34.45	34.60	0	15,254	0.00%
2023/09/11	2	34.10	10.8	34.07	34.20	-8.8	15,266	-0.06%
2023/09/08	2.2	34.20	0	0.00	34.10	2.2	15,301	0.01%
2023/09/07	1	34.35	126	34.31	34.35	-125	15,280	-0.82%	大賣/鉅額交易
2023/09/06	26.4	34.49	2	34.75	34.40	24.4	15,287	0.16%
2023/09/05	3.3	35.04	0	0.00	35.00	3.3	14,939	0.02%
2023/09/04	1.3	35.19	0	0.00	35.20	1.3	14,925	0.01%
2023/09/01	6	35.12	0	0.00	35.25	6	14,877	0.04%
2023/08/31	9.8	35.14	2	35.15	34.95	7.8	14,843	0.05%
2023/08/30	1.6	35.31	0	0.00	35.30	1.6	14,684	0.01%
2023/08/29	2.1	35.23	1	35.25	35.40	1.1	15,130	0.01%
2023/08/28	2.1	35.11	0.2	35.30	35.20	1.9	15,344	0.01%
2023/08/25	1	35.30	3	35.30	35.10	-2	16,124	-0.01%
2023/08/24	1.1	35.30	1	35.30	35.30	0.1	16,441	0.00%
2023/08/23	32.2	35.50	8	35.35	35.30	24.2	16,726	0.14%
2023/08/22	4.2	35.37	0	0.00	35.40	4.2	16,947	0.02%
2023/08/21	4.1	35.17	0	0.00	35.40	4.1	17,344	0.02%
2023/08/18	6.8	35.28	2	35.20	35.15	4.8	17,523	0.03%
2023/08/17	7.9	35.64	0	0.00	35.65	7.9	17,458	0.04%
2023/08/16	11.4	36.10	20.2	36.20	36.05	-8.9	17,488	-0.05%
2023/08/15	6.1	36.70	0	0.00	36.70	6.1	17,473	0.03%
2023/08/14	3	36.83	0	0.00	36.85	3	17,582	0.02%
2023/08/11	0.7	37.47	4	37.45	37.40	-3.3	17,637	-0.02%
2023/08/10	1	37.10	0.9	37.03	36.85	0.1	17,644	0.00%
2023/08/09	1.5	37.19	0	0.00	37.15	1.5	17,972	0.01%
2023/08/08	0.3	37.29	0	0.00	37.10	0.3	18,250	0.00%
2023/08/07	1	37.50	6	37.52	37.65	-5	18,384	-0.03%
2023/08/04	3.1	37.45	3	37.35	37.35	0.1	18,438	0.00%
2023/08/02	5	37.30	3	37.30	37.20	2	18,846	0.01%
2023/08/01	1.8	37.38	4	37.51	37.55	-2.2	19,015	-0.01%
2023/07/31	8.1	37.28	0	0.00	37.30	8.1	19,125	0.04%
2023/07/28	3	37.23	1	37.30	37.35	2	19,175	0.01%
2023/07/27	1	37.45	3.2	37.29	37.35	-2.2	19,620	-0.01%
2023/07/26	5	37.20	2.5	37.31	37.25	2.5	20,584	0.01%
2023/07/25	6.1	37.45	6	37.30	37.40	0.1	20,798	0.00%
2023/07/24	6	36.48	6	36.80	36.50	0	20,874	0.00%
2023/07/21	6.4	36.28	1	36.20	36.10	5.4	21,180	0.03%
2023/07/20	3.1	36.62	5	36.59	36.55	-1.9	21,667	-0.01%
2023/07/19	2.1	36.76	1.2	36.67	36.60	0.9	22,718	0.00%
2023/07/18	12.2	36.59	0.4	36.80	37.10	11.7	23,504	0.05%
2023/07/17	10.3	36.82	0	0.00	36.75	10.3	23,411	0.04%
2023/07/14	2.3	36.96	26	36.90	37.00	-23.7	23,348	-0.10%
2023/07/13	22.1	36.86	1	36.80	36.80	21.1	23,366	0.09%
2023/07/12	17.3	36.56	12	36.52	36.60	5.3	23,564	0.02%
2023/07/11	312.1	36.94	0.5	36.80	36.55	311.7	23,517	1.33%	大買/鉅額交易
2023/07/10	21.5	37.03	307	37.02	36.85	-285.6	23,394	-1.22%	大賣/鉅額交易
2023/07/07	37.1	37.08	2	37.10	37.30	35.1	23,264	0.15%
2023/07/06	24.8	37.34	7	37.40	37.25	17.8	23,393	0.08%
2023/07/05	5.8	38.02	0	0.00	37.80	5.8	23,091	0.03%
2023/07/04	0	0.00	8.4	38.13	38.05	-8.4	22,913	-0.04%
2023/07/03	5.1	38.19	1	38.20	38.25	4.1	22,864	0.02%
2023/06/30	6.1	38.10	0	0.00	38.05	6.1	22,907	0.03%
2023/06/29	0.3	38.23	0	0.00	38.05	0.3	22,932	0.00%
2023/06/28	1.5	38.10	0	0.00	38.05	1.5	22,980	0.01%
2023/06/27	1.1	38.55	8.9	38.46	38.45	-7.8	23,114	-0.03%
2023/06/26	2	38.80	7	38.81	38.80	-5	23,371	-0.02%
2023/06/21	60.2	38.40	7	38.60	38.70	53.2	23,378	0.23%
2023/06/20	1.1	38.55	0	0.00	38.55	1.1	23,375	0.00%
2023/06/19	4	38.64	4	38.76	38.70	0	23,493	0.00%
2023/06/16	55	38.84	9	38.78	38.70	46	23,472	0.20%
2023/06/15	0.2	38.35	0	0.00	38.35	0.2	23,007	0.00%
2023/06/14	8	38.20	11.2	38.21	38.35	-3.2	23,330	-0.01%
2023/06/13	8.3	38.16	4	38.14	38.25	4.3	23,466	0.02%
2023/06/12	0.1	38.40	2	38.35	38.25	-1.9	23,491	-0.01%
2023/06/09	0.1	38.45	2.2	38.36	38.45	-2.1	23,511	-0.01%
2023/06/08	8.9	38.69	1	38.45	38.50	7.9	23,676	0.03%
2023/06/07	8.3	38.80	9	38.81	38.80	-0.7	23,851	0.00%
2023/06/06	33.7	38.75	27.8	38.75	38.80	5.9	24,048	0.02%
2023/06/05	101.1	38.98	3	38.92	38.85	98.1	24,210	0.41%	大買/
2023/06/02	35	38.53	33	38.23	38.55	2	24,023	0.01%
2023/06/01	26.6	37.77	0	0.00	37.75	26.6	23,598	0.11%
2023/05/31	5.1	37.95	1	38.20	37.90	4.1	23,504	0.02%
2023/05/30	2.2	38.00	25	38.15	38.30	-22.8	22,887	-0.10%
2023/05/29	7.3	37.88	5.1	37.85	38.15	2.2	23,178	0.01%
2023/05/26	1.9	37.80	0	0.00	38.00	1.9	23,692	0.01%
2023/05/25	4.2	37.53	0	37.70	38.05	4.2	24,133	0.02%
2023/05/24	29.5	37.61	0	0.00	37.85	29.5	23,953	0.12%
2023/05/23	20.4	38.00	0.2	38.05	37.90	20.2	23,751	0.09%
2023/05/22	5	38.10	16	38.30	38.25	-11	23,649	-0.05%
2023/05/19	2.7	37.84	0	0.00	37.85	2.7	23,556	0.01%
2023/05/18	3.1	37.90	0	0.00	37.85	3.1	23,437	0.01%
2023/05/17	8.1	37.88	1	37.90	37.90	7.1	23,453	0.03%
2023/05/16	7.2	37.46	8	37.69	37.75	-0.8	23,506	0.00%
2023/05/15	13.8	37.31	9	37.33	37.35	4.8	23,506	0.02%
2023/05/12	7.8	38.18	31	37.91	37.80	-23.2	23,276	-0.10%
2023/05/11	7.8	38.18	31	37.91	38.20	-23.2	23,037	-0.10%
2023/05/10	1	38.65	3	38.85	38.85	-2	22,849	-0.01%
2023/05/09	24.5	38.85	6.1	38.90	38.65	18.4	22,795	0.08%
2023/05/08	22	39.60	23.1	39.57	39.60	-1.1	22,479	0.00%
2023/05/05	6.1	39.50	1.4	39.26	39.30	4.7	22,322	0.02%
2023/05/04	12.2	39.55	4	39.48	39.45	8.2	22,305	0.04%
2023/05/03	53.3	39.71	11.4	39.59	39.50	41.9	22,236	0.19%
2023/05/02	36.1	39.67	42.1	39.80	39.90	-6.1	22,048	-0.03%
2023/04/28	14.1	38.81	4	38.75	38.70	10.1	21,538	0.05%
2023/04/27	19.1	38.92	3.7	38.97	38.65	15.4	21,481	0.07%
2023/04/26	6.3	38.83	18.6	38.38	39.10	-12.3	21,572	-0.06%
2023/04/25	18.1	38.78	20	38.59	38.50	-1.9	21,693	-0.01%
2023/04/24	49.1	39.30	61.5	39.38	39.55	-12.4	21,265	-0.06%
2023/04/21	28.1	38.35	22	38.57	38.30	6.1	20,241	0.03%
2023/04/20	1	37.15	8	37.27	37.20	-7	19,358	-0.04%
2023/04/19	5	37.12	1	37.10	37.10	4	19,409	0.02%
2023/04/18	4.3	37.55	1	37.70	37.45	3.3	19,425	0.02%
2023/04/17	32.1	38.05	3	38.20	37.95	29.1	19,656	0.15%
2023/04/14	10.1	37.45	0	0.00	37.55	10.1	19,373	0.05%
2023/04/13	2	37.55	4	37.51	37.55	-2	19,387	-0.01%
2023/04/12	2.6	37.50	3	37.70	37.45	-0.4	19,333	0.00%
2023/04/11	4.7	37.40	2	37.43	37.45	2.7	19,262	0.01%
2023/04/10	0.6	36.55	0	0.00	36.60	0.6	19,042	0.00%
2023/04/07	1.2	36.42	0	0.00	36.40	1.2	19,060	0.01%
2023/04/06	1.4	36.61	0	0.00	36.45	1.4	19,160	0.01%
2023/03/31	1	36.50	3	36.25	36.40	-2	19,407	-0.01%
2023/03/30	0.2	36.30	0	0.00	36.20	0.2	20,415	0.00%
2023/03/29	2.2	36.26	0	0.00	36.35	2.2	21,328	0.01%
2023/03/28	6.7	36.37	5	36.50	36.20	1.7	22,230	0.01%
2023/03/27	8.1	36.79	2.4	36.83	36.65	5.6	23,097	0.02%
2023/03/24	0.1	37.65	3.2	37.59	37.60	-3.1	23,872	-0.01%
2023/03/23	2.1	37.31	3	37.35	37.35	-0.9	23,875	0.00%
2023/03/22	8	37.27	2	37.35	37.20	6	23,957	0.03%
2023/03/21	2	37.13	3.3	37.09	37.05	-1.3	24,027	-0.01%
2023/03/20	0.1	36.85	0	0.00	36.90	0.1	24,042	0.00%
2023/03/17	1.3	36.54	0	0.00	36.40	1.3	24,199	0.01%
2023/03/16	4.5	36.44	3	36.58	36.35	1.5	23,908	0.01%
2023/03/15	1.1	37.02	17	37.19	37.10	-15.9	23,942	-0.07%
2023/03/14	4.3	36.66	3	36.63	36.75	1.3	24,037	0.01%
2023/03/13	2.2	36.35	2.1	36.31	36.75	0.1	24,266	0.00%
2023/03/10	15.8	36.68	1	36.75	36.70	14.8	24,281	0.06%
2023/03/09	6.3	37.39	15.3	37.40	37.20	-9	24,506	-0.04%
2023/03/08	7.7	37.65	0	0.00	37.75	7.7	24,873	0.03%
2023/03/07	5	37.98	0	0.00	37.95	5	24,885	0.02%
2023/03/06	2.7	38.02	1	37.95	37.95	1.7	25,216	0.01%
2023/03/03	4.6	37.82	0	0.00	37.75	4.6	25,487	0.02%
2023/03/02	2	37.55	0.8	37.69	37.90	1.2	25,669	0.00%
2023/03/01	33.2	37.86	3	37.95	37.80	30.2	25,706	0.12%
2023/02/24	12	39.29	1	39.10	39.15	11	25,338	0.04%
2023/02/23	12	39.54	144	39.49	39.50	-132	24,816	-0.53%	大賣/鉅額交易
2023/02/22	1.3	37.95	0	0.00	38.05	1.3	25,159	0.01%
2023/02/21	0	0.00	10	38.35	38.35	-10	26,058	-0.04%
2023/02/20	1	38.30	4.3	38.06	38.25	-3.3	26,714	-0.01%
2023/02/17	1	37.40	8	37.89	38.00	-7	27,226	-0.03%
2023/02/16	4.1	37.58	2.1	37.51	37.50	2	27,958	0.01%
2023/02/15	1.3	37.80	16	37.69	37.55	-14.7	28,051	-0.05%
2023/02/14	3	37.42	6.1	37.43	37.25	-3.1	27,991	-0.01%
2023/02/10	1	36.90	2.2	36.89	36.85	-1.2	28,096	0.00%
2023/02/09	1.1	36.62	0	0.00	36.60	1.1	28,114	0.00%
2023/02/08	0.1	36.70	1	36.75	36.75	-0.9	28,188	0.00%
2023/02/07	0	0.00	20	36.35	36.65	-20	28,269	-0.07%
2023/02/06	4.3	36.24	0	0.00	36.15	4.3	28,252	0.02%
2023/02/03	22	36.42	0	0.00	36.45	22	28,142	0.08%
2023/02/02	2.3	36.71	0	0.00	36.80	2.3	28,165	0.01%
2023/02/01	5	36.58	10	36.70	36.75	-5	28,193	-0.02%
2023/01/31	7.1	36.55	1	36.35	36.25	6.1	28,263	0.02%
2023/01/30	1.1	36.86	18	36.78	36.95	-16.9	28,195	-0.06%
2023/01/17	3.2	36.06	3.4	35.98	36.00	-0.2	28,181	0.00%
2023/01/16	6.3	36.54	3	36.52	36.50	3.3	28,175	0.01%
2023/01/13	101	36.25	48	36.22	36.15	53	27,855	0.19%	大買/
2023/01/12	6.3	35.37	18	35.32	35.40	-11.7	27,913	-0.04%
2023/01/11	1	34.70	19	34.67	34.70	-18	28,119	-0.06%
2023/01/10	0	34.50	0	0.00	34.60	0	28,426	0.00%
2023/01/09	6	34.47	2	34.50	34.60	4	28,943	0.01%
2023/01/06	6	34.31	3	34.35	34.25	3	29,213	0.01%
2023/01/05	8	34.49	19	34.38	34.45	-11	29,670	-0.04%
2023/01/04	1	33.70	0	0.00	33.50	1	29,498	0.00%
2023/01/03	1.1	33.60	0.1	33.45	33.50	1	29,714	0.00%
2022/12/30	4	33.80	0	0.00	33.65	4	29,735	0.01%
2022/12/29	7.1	33.79	0	0.00	33.70	7.1	29,889	0.02%
2022/12/28	5	34.15	0	0.00	34.30	5	30,140	0.02%
2022/12/27	3	34.62	4	34.43	34.30	-1	30,373	0.00%
2022/12/23	34	34.48	3	34.32	34.05	31	31,062	0.10%
2022/12/22	1	34.21	14	34.58	34.45	-13	31,982	-0.04%
2022/12/21	101.3	33.93	14	34.02	34.05	87.3	31,325	0.28%	大買/
2022/12/20	4	33.71	2	33.85	33.70	2	30,705	0.01%
2022/12/19	11.3	33.86	0	0.00	33.85	11.3	30,251	0.04%
2022/12/16	2	33.05	5	33.40	34.60	-3	29,428	-0.01%
2022/12/15	0	0.00	7	33.55	33.55	-7	28,860	-0.02%
2022/12/14	4	33.51	0	0.00	33.50	4	29,170	0.01%
2022/12/13	1	33.75	0.2	33.80	33.70	0.9	29,231	0.00%
2022/12/12	2	33.70	0	0.00	33.85	2	29,198	0.01%
2022/12/09	1.4	33.40	2	33.70	33.70	-0.6	29,684	0.00%
2022/12/08	0.1	33.35	10.1	33.19	33.20	-10	29,675	-0.03%
2022/12/07	1	33.11	1	33.30	33.35	0	29,677	0.00%
2022/12/06	7.4	33.43	4	33.58	33.30	3.4	29,698	0.01%
2022/12/05	10	33.47	7	33.72	33.70	3	29,562	0.01%
2022/12/02	10	33.73	2	33.80	33.65	8	29,249	0.03%
2022/12/01	4	33.88	66.5	34.02	34.05	-62.5	29,193	-0.21%
2022/11/30	6	33.53	3	33.80	33.90	3	29,003	0.01%
2022/11/29	2	33.28	21	33.17	33.55	-19	28,619	-0.07%
2022/11/28	9	33.03	2	33.00	33.00	7	28,640	0.02%
2022/11/25	4.1	33.41	3	33.28	33.55	1.1	28,428	0.00%
2022/11/24	3	32.90	7	33.10	33.20	-4	28,273	-0.01%
2022/11/23	131	32.68	9	32.75	32.70	122	28,055	0.43%	大買/鉅額交易
2022/11/22	7	32.55	0	0.00	32.65	7	27,954	0.03%
2022/11/21	8.5	32.91	5	32.85	32.85	3.5	27,730	0.01%
2022/11/18	31	33.52	10.6	33.35	33.30	20.4	27,498	0.07%
2022/11/17	43	34.17	21	34.21	34.25	22	26,542	0.08%
2022/11/16	74	33.20	1	33.10	32.90	73	25,556	0.29%
2022/11/15	8	33.29	2	33.48	33.85	6	24,950	0.02%
2022/11/14	22	33.39	10.3	33.77	34.15	11.7	24,375	0.05%
2022/11/11	1	32.35	11.2	32.14	32.15	-10.2	23,576	-0.04%
2022/11/10	10.4	31.95	0.2	32.13	31.70	10.2	23,483	0.04%
2022/11/09	2	31.90	0.3	31.94	31.90	1.7	23,444	0.01%
2022/11/08	2	31.60	0.6	31.53	31.65	1.4	23,282	0.01%
2022/11/07	2	30.60	1.4	30.77	31.00	0.6	23,106	0.00%
2022/11/04	4	30.30	2	30.50	30.45	2	23,191	0.01%
2022/11/03	6.7	30.29	0	0.00	30.30	6.7	23,144	0.03%
2022/11/02	3	30.68	5	30.65	30.75	-2	23,105	-0.01%
2022/11/01	0	0.00	1.9	30.56	30.65	-1.9	23,119	-0.01%
2022/10/31	3.1	30.52	3	30.92	30.25	0.1	23,108	0.00%
2022/10/28	3	30.87	2	30.70	30.50	1	23,119	0.00%
2022/10/27	0	0.00	3	30.75	30.85	-3	23,111	-0.01%
2022/10/26	8	30.38	1	30.35	30.30	7	23,119	0.03%
2022/10/25	8.7	29.98	3	29.98	29.90	5.7	23,077	0.02%
2022/10/24	5.1	30.89	30	30.60	30.60	-24.9	22,682	-0.11%
2022/10/21	1.3	30.83	2	31.05	31.00	-0.7	22,562	0.00%
2022/10/20	7.6	30.78	3	30.87	30.90	4.6	22,518	0.02%
2022/10/19	3.1	31.63	0	0.00	31.60	3.1	22,012	0.01%
2022/10/18	9.3	31.45	0	0.00	31.45	9.3	21,608	0.04%
2022/10/17	18	31.66	4	31.70	31.70	14	21,593	0.07%
2022/10/14	22.2	32.72	3	32.67	32.40	19.2	21,633	0.09%
2022/10/13	5.5	32.86	3.2	32.87	32.65	2.3	21,544	0.01%
2022/10/12	3.1	33.80	4	33.84	33.75	-0.9	21,287	0.00%
2022/10/11	1.1	33.77	3	33.75	33.80	-1.9	21,345	-0.01%
2022/10/07	1.7	34.33	2	34.30	34.25	-0.3	21,291	0.00%
2022/10/06	1.2	34.40	1	34.40	34.30	0.2	21,266	0.00%
2022/10/05	26.6	34.25	2	34.30	34.15	24.6	21,277	0.12%
2022/10/04	19	33.87	1	33.85	33.85	18	21,025	0.09%
2022/10/03	0.4	33.83	1	33.75	33.65	-0.6	20,773	0.00%
2022/09/30	11.4	33.77	1	33.90	33.80	10.4	20,658	0.05%
2022/09/29	18.1	34.15	3.8	34.26	34.15	14.3	20,144	0.07%
2022/09/28	14.3	35.07	1	35.00	34.90	13.3	19,056	0.07%
2022/09/27	6.4	35.76	0	0.00	35.80	6.4	18,789	0.03%
2022/09/26	7.2	36.07	1	36.05	35.85	6.2	18,599	0.03%
2022/09/23	12.1	37.06	0	0.00	37.00	12.1	18,381	0.07%
2022/09/22	17.4	37.39	0	37.50	37.55	17.4	18,250	0.10%
2022/09/21	3.3	38.21	0	0.00	38.10	3.3	17,880	0.02%
2022/09/20	7.5	38.63	0	0.00	38.55	7.5	17,513	0.04%
2022/09/19	4.1	38.87	7	38.80	38.80	-3	17,397	-0.02%
2022/09/16	18.9	38.79	4	38.86	38.60	14.9	17,332	0.09%
2022/09/15	6.1	39.49	0	0.00	39.55	6.1	16,939	0.04%
2022/09/14	12	39.65	1	39.80	39.65	11	16,875	0.07%
2022/09/13	0	39.85	1	39.90	39.90	-1	16,925	-0.01%
2022/09/12	2	39.75	6.3	39.69	39.80	-4.3	16,977	-0.03%
2022/09/08	6	39.70	0	0.00	39.85	6	17,321	0.03%
2022/09/07	3.1	39.64	1	39.55	39.70	2.1	17,462	0.01%
2022/09/06	2.3	39.64	34.7	39.55	39.85	-32.5	17,501	-0.19%
2022/09/05	2.5	39.04	2	39.10	39.10	0.5	17,483	0.00%
2022/09/02	1	38.50	1	38.55	38.50	0	17,570	0.00%
2022/09/01	16.7	38.98	3	38.92	38.90	13.7	17,325	0.08%
2022/08/31	1	39.38	0	0.00	39.30	1	17,158	0.01%
2022/08/30	15	39.24	0	0.00	39.25	15	17,048	0.09%
2022/08/29	0.1	39.30	0.6	39.30	39.35	-0.5	17,169	0.00%
2022/08/25	11	39.35	3.2	39.50	39.55	7.8	17,263	0.05%
2022/08/24	3.5	39.20	0	0.00	39.25	3.5	17,398	0.02%
2022/08/23	4.7	39.28	2.2	39.25	39.35	2.5	17,816	0.01%
2022/08/22	1.2	39.08	0	0.00	39.65	1.2	17,936	0.01%
2022/08/19	91	39.45	1	39.40	39.45	90	18,065	0.50%
2022/08/18	0.1	39.75	7	39.64	39.80	-6.9	18,153	-0.04%
2022/08/17	2	39.48	22	39.89	40.00	-20	18,215	-0.11%
2022/08/16	1	39.30	6	39.20	39.35	-5	18,244	-0.03%
2022/08/15	11	39.17	1	39.15	39.30	10	18,314	0.05%
2022/08/12	5	39.18	1	39.30	39.30	4	18,719	0.02%
2022/08/11	33.5	39.06	0.2	38.80	39.35	33.3	18,846	0.18%
2022/08/10	2	38.60	0	0.00	38.75	2	18,945	0.01%
2022/08/09	6.1	38.43	0	0.00	38.75	6.1	19,108	0.03%
2022/08/08	2	38.50	0	0.00	38.70	2	19,258	0.01%
2022/08/05	1	39.07	0	0.00	38.85	1	19,436	0.01%
2022/08/04	1.6	38.69	1	38.70	38.75	0.6	19,943	0.00%
2022/08/03	0	0.00	15	38.90	39.10	-15	20,186	-0.07%
2022/08/02	2	39.15	6	39.10	39.15	-4	20,245	-0.02%
2022/08/01	4	39.18	1	39.45	39.50	3	20,243	0.01%
2022/07/29	15.1	38.47	1	38.40	38.75	14.1	20,205	0.07%
2022/07/28	5	38.11	0	0.00	38.20	5	20,134	0.02%
2022/07/27	3	37.82	9.2	37.81	37.85	-6.2	20,075	-0.03%
2022/07/26	2.7	37.86	0	0.00	37.80	2.7	20,246	0.01%
2022/07/25	11.2	37.83	0	0.00	37.85	11.2	20,320	0.06%
2022/07/22	18.9	37.74	0	0.00	37.70	18.9	20,389	0.09%
2022/07/21	18.2	37.97	0	0.00	38.05	18.2	20,196	0.09%
2022/07/20	13	41.66	1.3	41.60	41.60	11.7	19,656	0.06%
2022/07/19	1	41.35	461	41.38	41.65	-460	19,510	-2.36%	大賣/鉅額交易
2022/07/18	12.1	40.11	2	40.55	40.70	10.1	19,267	0.05%
2022/07/15	6.1	41.11	3	40.80	40.50	3.1	19,169	0.02%
2022/07/14	2	41.65	3	41.77	41.70	-1	19,107	-0.01%
2022/07/13	1	41.80	7.4	41.82	41.80	-6.4	19,230	-0.03%
2022/07/11	0.1	40.90	2	40.95	41.10	-1.9	19,484	-0.01%
2022/07/08	12	40.93	17	40.58	40.80	-5	19,573	-0.03%
2022/07/07	11	40.48	29	40.75	40.90	-18	19,674	-0.09%
2022/07/06	3.2	40.32	1	40.90	40.00	2.2	20,055	0.01%
2022/07/05	0	0.00	9	40.57	40.75	-9	19,967	-0.05%
2022/07/04	3	40.05	1.8	40.16	40.00	1.2	19,809	0.01%
2022/07/01	4.1	40.51	12	40.23	40.35	-8	19,681	-0.04%
2022/06/30	11.5	39.60	26	39.62	39.50	-14.6	19,421	-0.07%
2022/06/29	1	39.45	0	0.00	39.55	1	19,227	0.01%
2022/06/28	1	39.65	0	0.00	39.60	1	19,218	0.01%
2022/06/27	9	39.91	2	40.15	39.80	7	19,203	0.04%
2022/06/24	2	39.35	3	39.63	39.50	-1	19,070	-0.01%
2022/06/23	12.1	39.08	1	39.00	39.00	11.1	18,963	0.06%
2022/06/22	1	39.60	0	0.00	39.50	1	18,809	0.01%
2022/06/21	6	39.39	13	39.37	39.45	-7	18,775	-0.04%
2022/06/20	21.1	39.08	16	39.03	38.85	5.1	18,695	0.03%
2022/06/17	17.1	39.64	2.4	39.64	39.60	14.7	18,440	0.08%
2022/06/16	23.3	40.14	5	40.58	40.00	18.3	18,279	0.10%
2022/06/15	11.2	40.06	4	40.30	40.05	7.2	18,452	0.04%
2022/06/14	28.8	40.23	0.1	40.25	40.10	28.7	18,363	0.16%
2022/06/13	11.1	40.85	0.5	40.97	40.80	10.6	18,122	0.06%
2022/06/10	8	41.43	0	0.00	41.40	8	17,840	0.04%
2022/06/09	0	41.65	0	0.00	41.55	0	17,831	0.00%
2022/06/08	22	41.68	10	41.68	41.75	12	17,785	0.07%
2022/06/07	34.1	41.45	0	0.00	41.35	34.1	17,736	0.19%
2022/06/06	6	41.59	0	0.00	41.55	6	17,502	0.03%
2022/06/02	3.2	41.71	1	41.75	41.70	2.2	17,511	0.01%
2022/06/01	12	42.21	2	42.05	42.10	10	17,534	0.06%
2022/05/31	11	42.59	4	42.80	42.60	7	17,391	0.04%
2022/05/30	7.1	42.91	3	42.88	42.80	4.1	16,918	0.02%
2022/05/27	3	42.03	2	42.18	42.20	1	16,696	0.01%
2022/05/26	6	41.83	2	41.85	41.70	4	16,596	0.02%
2022/05/25	0	0.00	3	41.70	41.65	-3	16,538	-0.02%
2022/05/24	4.8	41.21	1	41.30	41.20	3.8	16,462	0.02%
2022/05/23	3.2	41.23	0	0.00	41.20	3.2	16,294	0.02%
2022/05/20	2.1	41.48	9	41.76	41.15	-6.9	16,186	-0.04%
2022/05/19	4.1	41.15	0	0.00	41.10	4.1	15,717	0.03%
2022/05/18	2.3	41.50	3	41.48	41.60	-0.7	15,532	0.00%
2022/05/17	2	41.55	4	41.51	41.50	-2	15,250	-0.01%
2022/05/16	7.1	41.28	1.5	41.37	41.25	5.6	15,019	0.04%
2022/05/13	0	0.00	1	41.75	41.60	-1	14,715	-0.01%
2022/05/12	35.4	41.27	13	41.10	40.80	22.4	14,482	0.15%
2022/05/11	24.2	42.75	62	42.70	42.65	-37.8	13,898	-0.27%
2022/05/10	8.1	43.82	0	0.00	43.85	8.1	13,469	0.06%
2022/05/09	37.1	44.40	1	44.30	44.25	36.1	13,279	0.27%
2022/05/06	25	45.21	1	45.15	45.10	24	13,113	0.18%
2022/05/05	2	45.58	0	0.00	45.60	2	13,152	0.02%
2022/05/04	2	45.30	1	45.30	45.50	1	13,127	0.01%
2022/05/03	4.9	45.41	0	0.00	45.35	4.9	13,228	0.04%
2022/04/29	7.2	46.05	1	46.35	45.90	6.2	12,942	0.05%
2022/04/28	15.1	45.80	0	0.00	46.10	15.1	12,785	0.12%
2022/04/27	12.1	45.83	2.4	46.00	45.80	9.7	12,580	0.08%
2022/04/26	5.1	46.17	0	0.00	46.20	5.1	12,312	0.04%
2022/04/25	24.4	46.10	1	46.10	46.10	23.4	12,241	0.19%
2022/04/22	4.2	46.53	0	0.00	46.55	4.2	12,099	0.03%
2022/04/21	4.9	46.77	0	0.00	46.80	4.9	12,074	0.04%
2022/04/20	6.1	46.46	0	0.00	46.60	6.1	12,063	0.05%
2022/04/19	8	46.37	0	46.55	46.35	8	11,970	0.07%
2022/04/18	5	46.58	0	0.00	46.50	5	11,843	0.04%
2022/04/15	20.3	47.14	2	47.33	47.10	18.3	11,628	0.16%
2022/04/14	10	47.75	3	47.70	47.70	7	11,442	0.06%
2022/04/13	4.1	47.91	0	0.00	48.00	4.1	11,348	0.04%
2022/04/12	29.1	48.24	2	48.50	48.00	27.1	11,175	0.24%
2022/04/11	1	49.20	1	49.45	49.45	0	10,764	0.00%
2022/04/08	2	49.60	1.5	49.70	49.80	0.5	10,837	0.00%
2022/04/07	8.4	49.73	4	49.81	49.55	4.4	10,806	0.04%
2022/04/06	0.2	49.95	2	50.20	50.20	-1.8	10,709	-0.02%
2022/04/01	2	49.80	4	49.83	49.75	-2	10,657	-0.02%
2022/03/31	1	50.00	8.2	50.14	49.90	-7.2	10,588	-0.07%
2022/03/30	0	0.00	1.5	49.90	49.85	-1.5	10,436	-0.01%
2022/03/29	10	49.75	2	49.83	49.80	8	10,432	0.08%
2022/03/28	11	49.21	5	49.57	49.70	6	10,389	0.06%
2022/03/25	0	0.00	3	49.62	49.70	-3	10,342	-0.03%
2022/03/24	1	49.90	10	49.84	49.95	-9	10,385	-0.09%
2022/03/23	11	49.65	0	0.00	49.65	11	10,460	0.11%
2022/03/22	11	49.62	2.5	49.46	49.70	8.5	10,377	0.08%
2022/03/21	32	49.69	5	49.62	49.75	27	10,380	0.26%
2022/03/18	2	48.70	9.5	48.60	48.95	-7.5	10,135	-0.07%
2022/03/17	1	48.05	0	0.00	48.00	1	9,745	0.01%
2022/03/16	1	47.80	5	47.90	47.85	-4	9,630	-0.04%
2022/03/15	1	47.80	6.5	47.81	47.95	-5.5	9,597	-0.06%
2022/03/14	1	47.70	5	47.59	47.55	-4	9,592	-0.04%
2022/03/10	0	0.00	205	47.31	47.60	-205	9,818	-2.09%	大賣/鉅額交易
2022/03/09	13	47.15	0	0.00	47.25	13	9,901	0.13%
2022/03/08	4.8	46.99	6	47.01	46.95	-1.2	10,051	-0.01%
2022/03/07	18.7	47.00	1	47.05	47.10	17.7	10,059	0.18%
2022/03/04	6.2	47.61	4	47.70	47.65	2.2	10,340	0.02%
2022/03/03	3.1	47.92	0	0.00	48.05	3.1	10,465	0.03%
2022/03/02	0	0.00	3	47.67	48.00	-3	10,752	-0.03%
2022/03/01	2	47.75	0	0.00	47.80	2	10,862	0.02%
2022/02/25	1	47.00	1	47.05	47.35	0	10,955	0.00%
2022/02/24	8	47.27	0	0.00	47.30	8	10,884	0.07%
2022/02/23	3	47.67	0	0.00	47.65	3	10,872	0.03%
2022/02/22	2	47.18	0	0.00	47.70	2	10,974	0.02%
2022/02/21	1	47.50	4	47.50	47.60	-3	10,977	-0.03%
2022/02/18	0	0.00	1	47.40	47.45	-1	11,056	-0.01%
2022/02/17	1	47.40	1.5	47.33	47.45	-0.5	11,143	0.00%
2022/02/16	1.1	47.02	0	0.00	47.00	1.1	11,199	0.01%
2022/02/14	1	47.00	1	46.95	47.15	0	11,341	0.00%
2022/02/11	0	47.49	0.5	47.58	47.55	-0.5	11,337	0.00%
2022/02/10	1.4	47.17	0	0.00	47.55	1.4	11,361	0.01%
2022/02/08	1.2	47.03	0.3	47.28	46.95	0.9	11,535	0.01%
2022/02/07	1.6	46.78	0	0.00	47.10	1.6	11,491	0.01%
2022/01/26	2	46.60	6.2	47.00	46.85	-4.2	11,314	-0.04%
2022/01/25	19.1	46.67	1.1	46.67	46.80	18	11,349	0.16%
2022/01/24	3	47.13	0	0.00	47.15	3	11,222	0.03%
2022/01/21	0.5	47.45	0	0.00	47.40	0.5	11,339	0.00%
2022/01/19	1	47.60	1	47.55	47.60	0	11,341	0.00%
2022/01/18	10	47.50	0	0.00	47.75	10	11,490	0.09%
2022/01/17	5	47.50	0	0.00	47.60	5	11,598	0.04%
2022/01/13	10	47.60	1	47.60	47.95	9	11,826	0.08%
2022/01/12	2.2	47.14	0	0.00	47.50	2.2	12,070	0.02%
2022/01/11	1	47.15	7	47.11	47.50	-6	12,310	-0.05%
2022/01/10	2.7	47.06	0	0.00	47.30	2.7	12,274	0.02%
2022/01/07	1	47.35	0	0.00	47.45	1	12,237	0.01%
2022/01/06	0	0.00	4	47.28	47.60	-4	12,219	-0.03%
2022/01/05	0.5	47.20	0	0.00	47.15	0.5	12,240	0.00%
2022/01/04	4.1	47.12	0	0.00	47.30	4.1	12,299	0.03%
2022/01/03	2.2	47.47	1	48.10	47.45	1.2	12,196	0.01%
2021/12/30	1.2	48.11	0	0.00	48.00	1.2	12,155	0.01%
2021/12/29	0.1	48.10	1.1	48.11	48.15	-1	12,270	-0.01%
2021/12/28	0	0.00	2	48.03	48.15	-2	12,350	-0.02%
2021/12/27	2	48.05	0.3	48.05	48.10	1.7	12,448	0.01%
2021/12/24	0	0.00	2.2	47.85	47.90	-2.2	12,692	-0.02%
2021/12/23	0	0.00	1	47.60	47.70	-1	12,853	-0.01%
2021/12/21	1.2	47.23	0	0.00	47.25	1.2	13,062	0.01%
2021/12/20	0.1	47.35	0	0.00	47.40	0.1	13,199	0.00%
2021/12/17	5.1	47.30	7	47.50	47.45	-1.9	13,236	-0.01%
2021/12/16	0.6	46.93	0.5	47.00	46.90	0.1	13,161	0.00%
2021/12/15	3	46.95	0	0.00	46.95	3	13,398	0.02%
2021/12/14	1	47.00	0	0.00	47.00	1	13,527	0.01%
2021/12/13	0.1	47.15	5	47.20	47.10	-4.9	13,762	-0.04%
2021/12/10	1	47.55	1	47.30	47.30	0	14,011	0.00%
2021/12/09	3.1	47.50	0.3	47.45	47.40	2.8	14,718	0.02%
2021/12/08	0	0.00	0.5	47.70	47.70	-0.5	15,007	0.00%
2021/12/07	5	47.15	0	0.00	47.55	5	15,100	0.03%
2021/12/06	4	46.89	1	47.20	47.30	3	15,059	0.02%
2021/12/03	0.2	46.80	2	46.75	46.40	-1.9	15,012	-0.01%
2021/12/02	34.6	46.52	1	46.35	46.30	33.6	14,910	0.23%
2021/12/01	9.3	46.45	11	46.47	46.60	-1.7	14,885	-0.01%
2021/11/30	6.4	46.85	1	47.14	46.00	5.4	14,816	0.04%
2021/11/29	9.1	46.30	8	46.38	46.50	1.1	14,386	0.01%
2021/11/26	13	46.55	0	0.00	46.50	13	14,324	0.09%
2021/11/25	8.1	47.15	66.1	47.20	47.15	-58	14,217	-0.41%
2021/11/24	2.4	47.48	137	47.50	47.45	-134.6	14,124	-0.95%	大賣/鉅額交易
2021/11/23	7.9	47.80	0	0.00	47.80	7.9	13,953	0.06%
2021/11/22	21.1	47.90	2	47.90	47.90	19.1	13,999	0.14%
2021/11/19	4.2	48.12	2	48.05	48.30	2.2	13,936	0.02%
2021/11/18	0.2	48.45	0	0.00	48.30	0.2	13,882	0.00%
2021/11/17	3.6	48.39	0	0.00	48.55	3.6	13,875	0.03%
2021/11/16	3.1	48.39	1	48.40	48.65	2.1	13,977	0.02%
2021/11/15	5	48.40	6	48.50	48.60	-1	14,174	-0.01%
2021/11/12	0.3	48.70	0	0.00	48.70	0.3	14,358	0.00%
2021/11/11	0	0.00	3	48.70	48.80	-3	14,578	-0.02%
2021/11/10	0.2	48.65	0	0.00	48.70	0.2	14,843	0.00%
2021/11/09	3	48.63	0	0.00	48.80	3	15,088	0.02%
2021/11/08	8.1	48.63	2	48.85	48.95	6.1	16,197	0.04%
2021/11/05	15	47.92	4	47.98	48.15	11	16,989	0.06%
2021/11/04	29	48.09	0	0.00	48.10	29	17,324	0.17%
2021/11/03	0.2	48.28	0	0.00	48.15	0.2	17,764	0.00%
2021/11/02	1	48.20	0	0.00	48.15	1	18,197	0.01%
2021/11/01	3.2	48.11	0	0.00	48.25	3.2	18,674	0.02%
2021/10/29	23	48.30	0	0.00	48.25	23	18,923	0.12%
2021/10/28	10	48.50	1	48.65	48.50	9	19,472	0.05%
2021/10/27	24.1	48.49	0	0.00	48.35	24.1	19,594	0.12%
2021/10/26	12	48.63	1.2	48.70	48.45	10.8	19,646	0.05%
2021/10/25	2.2	48.20	16	48.20	48.25	-13.8	19,726	-0.07%
2021/10/21	3	48.52	0	0.00	48.75	3	20,240	0.01%
2021/10/20	26.4	48.51	2	48.55	48.35	24.4	20,272	0.12%
2021/10/19	14.3	49.11	2	49.00	49.10	12.3	20,369	0.06%
2021/10/18	5	49.87	0	0.00	49.80	5	20,223	0.02%
2021/10/15	13	49.94	5	50.10	50.10	8	20,486	0.04%
2021/10/14	1	50.00	0	0.00	49.90	1	20,492	0.00%
2021/10/13	0	0.00	4	50.53	50.50	-4	20,515	-0.02%
2021/10/12	1	49.96	0	0.00	50.20	1	20,491	0.01%
2021/10/07	0.1	50.50	0	0.00	50.40	0.1	20,717	0.00%
2021/10/06	3.3	49.92	0	0.00	49.90	3.3	20,940	0.02%
2021/10/05	0	0.00	1	50.20	50.30	-1	21,193	0.00%
2021/10/04	7	50.14	8	50.01	50.00	-1	21,654	0.00%
2021/10/01	15.3	50.10	9	50.24	50.20	6.3	22,316	0.03%
2021/09/30	8.3	50.92	15	51.11	51.00	-6.7	22,380	-0.03%
2021/09/29	15.1	50.81	1.1	50.79	50.60	14	22,519	0.06%
2021/09/28	8.1	51.00	3.3	50.58	51.00	4.8	22,713	0.02%
2021/09/27	21	50.84	13.3	51.08	51.10	7.8	22,761	0.03%
2021/09/23	11.2	51.00	6.9	51.19	51.20	4.3	22,886	0.02%
2021/09/22	1.6	49.86	2	50.50	50.70	-0.4	22,838	0.00%
2021/09/17	23	51.15	4	50.85	50.70	19	22,742	0.08%
2021/09/16	21	51.40	3	51.57	51.70	18	22,693	0.08%
2021/09/15	14	51.17	1	51.10	51.20	13	22,526	0.06%
2021/09/14	8.4	51.16	30	51.35	51.40	-21.6	22,421	-0.10%
2021/09/13	0	0.00	9	49.91	50.10	-9	21,802	-0.04%
2021/09/10	6	48.72	8	48.75	49.00	-2	21,700	-0.01%
2021/09/09	17	48.00	1	48.05	48.20	16	21,833	0.07%
2021/09/08	33.5	48.45	7	48.40	48.55	26.5	21,908	0.12%
2021/09/07	82	48.82	0	0.00	48.75	82	21,992	0.37%
2021/09/06	24	48.66	1	48.90	48.80	23	22,010	0.10%
2021/09/03	0.5	48.50	10	48.50	48.50	-9.6	21,935	-0.04%
2021/09/02	17.1	47.79	0	0.00	47.90	17.1	21,889	0.08%
2021/09/01	24	47.95	0	0.00	48.40	24	21,952	0.11%
2021/08/31	31	48.10	0	0.00	48.45	31	21,850	0.14%
2021/08/30	3.8	47.31	0	0.00	47.60	3.8	21,749	0.02%
2021/08/27	3	47.30	0	0.00	47.45	3	21,802	0.01%
2021/08/26	2.1	46.85	0	0.00	46.95	2.1	22,042	0.01%
2021/08/25	15	47.00	0	0.00	47.20	15	22,198	0.07%
2021/08/24	25	46.61	20	46.69	46.75	5	22,216	0.02%
2021/08/23	44	46.76	20	46.85	46.80	24	22,436	0.11%
2021/08/20	73.6	45.87	0	0.00	46.15	73.6	22,539	0.33%
2021/08/19	27.3	46.31	3	46.33	46.20	24.3	22,907	0.11%
2021/08/18	81	47.12	16	46.76	47.25	65	22,789	0.29%
2021/08/17	3	47.38	2	47.60	47.30	1	22,621	0.00%
2021/08/16	5.1	47.93	14	47.79	47.95	-8.9	22,465	-0.04%
2021/08/13	14.9	48.28	5	48.35	48.40	9.9	22,509	0.04%
2021/08/12	68.8	47.31	5	47.56	47.60	63.8	22,621	0.28%
2021/08/11	19	51.09	165.4	51.17	51.10	-146.4	21,868	-0.67%	大賣/鉅額交易
2021/08/10	34	51.84	74	51.87	51.90	-40	21,421	-0.19%
2021/08/09	8	52.08	170	52.19	52.40	-162	21,726	-0.75%	大賣/鉅額交易
2021/08/06	4	52.65	58	52.78	52.90	-54	21,805	-0.25%
2021/08/05	7	52.91	53	52.74	52.70	-46	22,168	-0.21%
2021/08/04	3	53.80	4.1	53.90	53.80	-1.1	23,135	0.00%
2021/08/03	2	53.75	31	53.72	53.90	-29	23,671	-0.12%
2021/08/02	0	0.00	3	52.70	52.80	-3	23,444	-0.01%
2021/07/29	1	52.20	2	52.60	52.90	-1	24,450	0.00%
2021/07/28	7.6	52.24	0	0.00	52.40	7.6	24,837	0.03%
2021/07/27	8.1	52.81	1	53.00	53.00	7.1	25,536	0.03%
2021/07/26	3	53.10	7	53.31	53.20	-4	26,205	-0.02%
2021/07/23	2	52.75	4	52.65	53.00	-2	26,532	-0.01%
2021/07/22	1	52.30	53	52.14	52.10	-52	26,663	-0.20%
2021/07/21	2	52.30	17	51.99	51.80	-15	27,077	-0.06%
2021/07/20	1	51.60	2	51.60	51.70	-1	27,984	0.00%
2021/07/19	0	0.00	2	51.70	52.00	-2	29,485	-0.01%
2021/07/16	1	51.40	0	0.00	51.50	1	32,699	0.00%
2021/07/14	3	51.33	2	51.50	51.50	1	36,177	0.00%
2021/07/13	3	51.83	2	52.05	51.90	1	36,859	0.00%
2021/07/12	1	52.00	4	52.03	52.20	-3	37,265	-0.01%
2021/07/09	37	52.01	6	52.53	52.00	31	37,473	0.08%
2021/07/08	19	52.54	15	52.31	52.80	4	37,291	0.01%
2021/07/07	4	51.20	0	0.00	51.30	4	36,928	0.01%
2021/07/06	1	51.00	3	51.07	51.20	-2	36,823	-0.01%
2021/07/05	6	50.60	3	50.60	50.60	3	36,751	0.01%
2021/07/02	12	50.53	9	50.90	50.50	3	36,605	0.01%
2021/07/01	3	50.63	1	50.80	50.60	2	36,533	0.01%
2021/06/30	2	51.10	2.1	51.00	51.00	-0.1	36,744	0.00%
2021/06/29	9	51.00	8.2	51.05	51.20	0.8	36,788	0.00%
2021/06/28	0	0.00	1	51.20	51.10	-1	36,966	0.00%
2021/06/25	3	50.90	42	51.00	51.00	-39	36,992	-0.11%
2021/06/24	0	0.00	2	51.00	51.10	-2	37,241	-0.01%
2021/06/23	7	51.01	13	50.86	51.00	-6	37,676	-0.02%
2021/06/22	4	50.80	6	50.98	50.90	-2	37,792	-0.01%
2021/06/21	7	50.61	3	50.87	50.70	4	37,889	0.01%
2021/06/18	14	51.10	13	51.18	51.00	1	38,189	0.00%
2021/06/17	21.3	51.50	0.3	51.90	51.50	21	39,486	0.05%
2021/06/16	1	51.70	8	51.73	51.90	-7	39,623	-0.02%
2021/06/15	2	51.10	14.2	51.20	51.30	-12.2	39,581	-0.03%
2021/06/11	41.5	51.35	0	0.00	51.40	41.5	39,636	0.10%
2021/06/09	6	50.93	1	51.10	51.30	5	39,925	0.01%
2021/06/08	1	51.40	0	0.00	51.40	1	40,039	0.00%
2021/06/07	62	51.62	6.5	51.52	51.50	55.5	40,264	0.14%
2021/06/04	4	51.85	0	0.00	51.90	4	40,452	0.01%
2021/06/03	3	51.97	34	52.05	52.30	-31	40,659	-0.08%
2021/06/02	3	51.90	120.1	51.48	52.00	-117.1	40,510	-0.29%	大賣/鉅額交易
2021/06/01	2	51.30	2.1	51.40	51.50	0	40,290	0.00%
2021/05/31	1	50.80	5.7	51.06	51.60	-4.7	40,457	-0.01%
2021/05/28	2	50.40	0	0.00	50.60	2	40,331	0.00%
2021/05/27	46	49.96	4	50.03	50.30	42	40,411	0.10%
2021/05/26	34	50.75	12	50.85	50.70	22	40,254	0.05%
2021/05/25	13	51.19	55	51.11	51.10	-42	40,193	-0.10%
2021/05/24	12	51.18	3	51.30	51.30	9	40,233	0.02%
2021/05/21	152	51.75	22.1	53.81	51.20	130	40,408	0.32%	大買/鉅額交易
2021/05/20	4	50.70	70.2	50.77	50.80	-66.2	40,310	-0.16%
2021/05/19	0	50.60	115.1	50.58	50.50	-115.1	40,085	-0.29%	大賣/鉅額交易
2021/05/18	135	49.57	5	49.67	50.00	130	39,915	0.33%	大買/鉅額交易
2021/05/17	47.7	47.95	17	48.66	47.90	30.7	39,776	0.08%
2021/05/14	172.1	49.87	176	49.45	49.60	-4	39,121	-0.01%	大買/大賣/
2021/05/13	35.2	48.19	170.1	49.63	49.20	-134.9	38,782	-0.35%	大賣/鉅額交易
2021/05/12	176.7	49.39	15	49.19	49.60	161.7	38,261	0.42%	大買/鉅額交易
2021/05/11	26	52.14	211.4	52.43	51.60	-185.4	36,972	-0.50%	大賣/鉅額交易
2021/05/10	11.4	52.86	18.4	52.59	52.90	-7	36,241	-0.02%
2021/05/07	38.4	52.12	21	52.12	52.30	17.4	36,059	0.05%
2021/05/06	16.2	51.63	62	51.46	53.00	-45.8	35,706	-0.13%
2021/05/05	47	50.64	16	50.96	50.80	31	35,241	0.09%
2021/05/04	19.2	50.22	66.4	49.83	50.20	-47.2	35,127	-0.13%
2021/05/03	25	51.29	6.8	51.44	51.20	18.2	34,169	0.05%
2021/04/29	25	52.37	27	52.39	52.10	-2	33,664	-0.01%
2021/04/28	16.1	52.25	13	52.58	53.20	3.1	33,224	0.01%
2021/04/27	18	52.64	19	52.69	52.70	-1	33,106	0.00%
2021/04/26	79	53.24	5.1	53.09	53.10	73.9	32,617	0.23%
2021/04/23	79	52.35	44.3	52.61	53.00	34.7	31,717	0.11%
2021/04/22	270.3	56.47	254.3	56.45	54.10	16.1	30,558	0.05%	大買/大賣/
2021/04/21	176.4	54.42	222.4	54.32	55.70	-46	27,491	-0.17%	大買/大賣/
2021/04/20	107.5	52.75	80.2	52.34	52.00	27.3	25,459	0.11%	大買/
2021/04/19	30.1	50.03	19.2	50.28	50.40	11	24,106	0.05%
2021/04/16	36	47.93	4	48.66	49.00	32	23,301	0.14%
2021/04/15	20	47.91	18	48.03	47.90	2	22,795	0.01%
2021/04/14	7	46.90	17	46.95	47.00	-10	22,494	-0.04%
2021/04/13	104	47.02	98	47.32	47.20	6	22,362	0.03%	大買/
2021/04/12	17	46.78	95.2	46.79	46.85	-78.2	22,111	-0.35%
2021/04/09	10	46.81	0.2	46.85	46.70	9.8	22,041	0.04%
2021/04/08	7	46.89	0	0.00	46.90	7	21,910	0.03%
2021/04/07	3	46.78	34.1	46.80	46.80	-31.1	21,820	-0.14%
2021/04/06	18	46.84	7	46.85	46.85	11	21,761	0.05%
2021/04/01	1	46.65	0.3	46.85	46.70	0.8	21,372	0.00%
2021/03/31	29	46.77	4	46.74	46.80	25	21,256	0.12%
2021/03/30	38	46.30	2	46.43	46.55	36	21,044	0.17%
2021/03/29	90	46.38	9	46.39	46.50	81	20,945	0.39%
2021/03/26	0	0.00	38	46.07	46.15	-38	20,680	-0.18%
2021/03/25	2.2	45.45	7	45.49	45.55	-4.8	20,287	-0.02%
2021/03/24	23	45.61	6	45.57	45.55	17	20,110	0.08%
2021/03/23	6.2	45.66	14	45.78	45.70	-7.9	19,996	-0.04%
2021/03/22	83.2	45.98	110.3	45.69	45.80	-27.1	19,589	-0.14%	大賣/
2021/03/19	2	42.80	0	0.00	42.70	2	18,122	0.01%
2021/03/18	0	0.00	16	43.06	43.10	-16	17,888	-0.09%
2021/03/17	6.5	42.73	1	42.85	42.85	5.5	17,899	0.03%
2021/03/16	9.3	42.57	0	0.00	42.60	9.3	17,904	0.05%
2021/03/15	6	42.43	1	42.65	42.35	5	17,936	0.03%
2021/03/12	2	42.70	0	0.00	42.70	2	17,781	0.01%
2021/03/11	8	42.88	1	43.15	42.85	7	17,666	0.04%
2021/03/10	8	43.05	0	0.00	43.00	8	17,600	0.05%
2021/03/09	1	42.90	13	43.07	43.40	-12	17,714	-0.07%
2021/03/08	5	42.63	2	42.68	42.65	3	17,513	0.02%
2021/03/05	0	0.00	0.4	42.45	42.50	-0.4	17,433	0.00%
2021/03/04	3	42.32	0	0.00	42.50	3	17,847	0.02%
2021/03/03	1	42.30	2	42.48	42.55	-1	17,835	-0.01%
2021/03/02	4	42.36	7	42.40	42.10	-3	17,744	-0.02%
2021/02/26	12	42.44	3	42.47	42.00	9	17,589	0.05%
2021/02/25	5	42.74	6	42.78	42.90	-1	17,255	-0.01%
2021/02/24	2.5	42.63	33	42.48	42.55	-30.5	17,267	-0.18%
2021/02/23	35.5	42.25	9	42.35	42.45	26.5	17,237	0.15%
2021/02/22	6	41.87	2	41.90	41.80	4	17,008	0.02%
2021/02/19	12	41.20	14	41.55	41.60	-2	16,970	-0.01%
2021/02/18	9	41.41	4	41.55	41.35	5	16,894	0.03%
2021/02/17	13	40.99	19	41.26	41.25	-6	16,801	-0.04%
2021/02/05	0	0.00	2	40.83	40.85	-2	16,576	-0.01%
2021/02/04	1.1	40.51	0	0.00	40.40	1.1	16,647	0.01%
2021/02/03	8	40.54	1	40.75	40.55	7	17,019	0.04%
2021/02/02	3	40.77	2.4	41.01	40.75	0.6	16,937	0.00%
2021/02/01	2	40.53	2	40.63	40.80	0	16,812	0.00%
2021/01/29	13	40.30	5	40.35	40.15	8	16,789	0.05%
2021/01/28	12.1	40.30	4	40.29	40.25	8.1	16,597	0.05%
2021/01/27	5	40.50	0	0.00	40.35	5	16,362	0.03%
2021/01/26	45	40.50	0	0.00	40.35	45	16,223	0.28%
2021/01/25	11	40.85	0	0.00	40.90	11	15,710	0.07%
2021/01/22	6.2	40.52	0	0.00	40.60	6.2	15,509	0.04%
2021/01/21	10	40.95	2	40.90	40.80	8	15,191	0.05%
2021/01/20	20	40.91	0	0.00	40.95	20	15,029	0.13%
2021/01/19	2	41.73	0	0.00	41.75	2	14,598	0.01%
2021/01/18	14	41.52	0	0.00	41.60	14	14,547	0.10%
2021/01/15	10	42.07	34	42.26	41.95	-24	14,248	-0.17%
2021/01/14	4	42.54	8	42.55	42.55	-4	13,868	-0.03%
2021/01/13	7	42.66	2	42.70	42.70	5	13,709	0.04%
2021/01/12	2.9	42.87	0	0.00	42.70	2.9	13,599	0.02%
2021/01/11	3	42.90	0	0.00	43.10	3	13,516	0.02%
2021/01/08	7.8	42.83	3.3	42.87	42.95	4.5	13,435	0.03%
2021/01/07	11	42.90	0.2	42.96	42.85	10.8	13,366	0.08%
2021/01/06	0	0.00	4	42.95	42.95	-4	13,172	-0.03%
2021/01/05	4	43.15	0	0.00	43.10	4	13,036	0.03%
2021/01/04	0	0.00	12	43.30	43.20	-12	12,974	-0.09%
2020/12/31	9	43.29	6	43.30	43.20	3	12,933	0.02%
2020/12/30	17.5	42.95	4	43.08	43.25	13.5	12,962	0.10%
2020/12/29	0	0.00	1	43.05	43.00	-1	12,916	-0.01%
2020/12/28	1	42.85	10	42.90	43.00	-9	12,907	-0.07%
2020/12/24	3	42.77	2	42.80	42.70	1	13,055	0.01%
2020/12/23	2	42.75	1	42.70	42.80	1	13,075	0.01%
2020/12/22	0.2	43.00	0.1	43.45	42.95	0.1	13,149	0.00%
2020/12/21	10	43.45	0	43.30	43.50	10	13,438	0.07%
2020/12/18	0	0.00	0.4	43.00	42.95	-0.4	13,750	0.00%
2020/12/17	8	42.84	1	42.70	42.65	7	13,865	0.05%
2020/12/16	3	43.13	0.3	43.05	43.05	2.7	13,782	0.02%
2020/12/14	1	42.75	0	0.00	42.80	1	13,726	0.01%
2020/12/11	7	42.94	1	43.00	42.90	6	13,816	0.04%
2020/12/10	2	43.35	0	0.00	43.25	2	13,749	0.01%
2020/12/09	0	43.50	10	43.45	43.35	-10	13,778	-0.07%
2020/12/08	50	43.30	0	0.00	43.60	50	13,772	0.36%
2020/12/07	2	43.50	0	43.55	43.55	2	13,759	0.01%
2020/12/04	11.1	43.65	0.1	43.65	43.65	11	13,838	0.08%
2020/12/03	12	43.72	0	0.00	43.50	12	13,761	0.09%
2020/12/02	0	0.00	2.4	43.11	43.20	-2.4	13,481	-0.02%
2020/12/01	1	42.80	1	42.85	43.15	0	13,676	0.00%
2020/11/30	2	43.00	1	43.50	42.90	1	13,906	0.01%
2020/11/27	100	43.25	4	43.33	43.30	96	13,694	0.70%
2020/11/26	3	42.80	1	42.90	42.95	2	13,620	0.01%
2020/11/25	30	42.80	1	42.65	42.60	29	13,772	0.21%
2020/11/24	3	42.90	0	0.00	42.75	3	13,849	0.02%
2020/11/23	2.5	42.98	2	43.00	43.00	0.5	13,800	0.00%
2020/11/20	1	42.55	30.5	42.65	42.70	-29.5	13,790	-0.21%
2020/11/19	5	42.65	8	42.85	42.90	-3	13,775	-0.02%
2020/11/18	205.6	42.86	2	42.90	42.70	203.6	13,816	1.47%	大買/鉅額交易
2020/11/17	101	42.56	8.8	42.65	42.75	92.2	13,854	0.67%	大買/
2020/11/16	2	42.33	2	42.25	42.35	0	14,202	0.00%
2020/11/12	204.5	42.40	3	42.47	42.40	201.5	14,811	1.36%	大買/鉅額交易
2020/11/11	6.5	42.65	44.1	42.33	42.65	-37.6	14,831	-0.25%
2020/11/10	9	41.28	22	41.43	41.55	-13	14,766	-0.09%
2020/11/09	21	41.10	2	41.20	41.15	19	14,981	0.13%
2020/11/05	4	40.95	7	41.00	41.05	-3	16,546	-0.02%
2020/11/04	3	40.85	0.2	41.00	40.90	2.8	16,842	0.02%
2020/11/03	6	40.65	11	40.80	40.95	-5	17,212	-0.03%
2020/10/30	0	0.00	5	40.50	40.55	-5	18,262	-0.03%
2020/10/27	2	40.40	1	40.50	40.50	1	18,592	0.01%
2020/10/26	5	40.63	0.1	40.65	40.50	5	18,606	0.03%
2020/10/23	2	40.60	4	40.70	40.65	-2	18,750	-0.01%
2020/10/21	0	0.00	1	40.55	40.30	-1	19,040	-0.01%
2020/10/20	1	40.25	1	40.40	40.35	0	19,061	0.00%
2020/10/19	3	40.57	2.4	40.65	40.45	0.6	19,122	0.00%
2020/10/15	3	40.28	1	40.40	40.30	2	19,671	0.01%
2020/10/14	7	40.60	1.1	40.89	40.50	5.9	19,700	0.03%
2020/10/13	28	40.50	0	0.00	40.50	28	19,784	0.14%
2020/10/12	2	41.00	5	40.98	40.95	-3	20,214	-0.01%
2020/10/08	11	41.16	5	40.95	41.15	6	20,431	0.03%
2020/10/07	8	41.14	1	41.35	41.15	7	20,445	0.03%
2020/10/06	2	41.25	10	41.40	41.40	-8	20,441	-0.04%
2020/10/05	36	41.33	0	0.00	41.00	36	20,601	0.17%
2020/09/30	1	41.45	9	41.64	41.40	-8	20,812	-0.04%
2020/09/29	4	41.19	0	0.00	41.20	4	20,975	0.02%
2020/09/28	0	0.00	1	40.85	40.95	-1	21,043	0.00%
2020/09/25	6	40.61	2	40.68	40.55	4	21,224	0.02%
2020/09/24	6	40.15	0	0.00	40.05	6	21,293	0.03%
2020/09/23	20	41.14	1	41.30	41.00	19	21,057	0.09%
2020/09/22	5	41.98	3	41.90	41.80	2	20,759	0.01%
2020/09/21	0	0.00	2	42.30	42.25	-2	20,638	-0.01%
2020/09/17	2.8	42.60	0.1	42.80	42.55	2.7	20,727	0.01%
2020/09/16	0	0.00	5.3	42.77	42.85	-5.3	20,772	-0.03%
2020/09/15	1	42.65	4	42.60	42.70	-3	20,736	-0.01%
2020/09/14	0	0.00	4	42.45	42.95	-4	20,963	-0.02%
2020/09/11	1	42.30	3	42.30	42.30	-2	20,893	-0.01%
2020/09/10	1	42.35	0	0.00	42.45	1	20,933	0.00%
2020/09/09	1	42.10	0	0.00	42.55	1	20,892	0.00%
2020/09/08	8	42.69	1	42.80	42.70	7	20,918	0.03%
2020/09/07	10	42.20	1	42.60	42.70	9	21,054	0.04%
2020/09/04	23	42.20	0	0.00	42.20	23	21,101	0.11%
2020/09/03	2	42.50	14	42.82	42.70	-12	21,075	-0.06%
2020/09/02	5	43.05	0	0.00	42.65	5	20,913	0.02%
2020/08/31	2	43.10	1	43.80	42.90	1	20,717	0.00%
2020/08/28	1	43.35	0	0.00	43.50	1	20,610	0.00%
2020/08/26	1	43.90	1	44.10	44.10	0	20,707	0.00%
2020/08/25	0	0.00	7	44.21	44.10	-7	20,673	-0.03%
2020/08/24	0	0.00	2	44.00	44.05	-2	21,049	-0.01%
2020/08/21	31	43.95	1	43.92	44.25	30	21,056	0.14%
2020/08/20	5	43.55	11	43.55	43.50	-6	20,862	-0.03%
2020/08/19	3	44.58	7	44.55	44.35	-4	20,547	-0.02%
2020/08/18	8.4	44.00	15.1	43.98	44.00	-6.7	20,240	-0.03%
2020/08/17	6	43.40	0	0.00	43.35	6	19,928	0.03%
2020/08/14	31	42.82	1	42.30	42.85	30	19,825	0.15%
2020/08/13	76	41.13	1	41.50	41.20	75	19,407	0.39%
2020/08/12	242	41.16	1	41.20	41.00	241	19,247	1.25%	大買/鉅額交易
2020/08/11	3	46.58	115	46.60	46.50	-112	18,034	-0.62%	大賣/鉅額交易
2020/08/10	28.7	46.69	65	46.72	46.60	-36.3	17,645	-0.21%
2020/08/07	17	47.07	102	47.25	47.10	-85	17,455	-0.49%	大賣/
2020/08/06	24	46.96	2	46.95	47.15	22	17,219	0.13%
2020/08/05	9	46.53	27.3	46.17	46.45	-18.3	16,833	-0.11%
2020/08/04	8	45.10	7	45.34	45.40	1	16,369	0.01%
2020/08/03	4	44.83	0	0.00	44.95	4	16,214	0.02%
2020/07/31	1	45.20	0	0.00	45.00	1	16,141	0.01%
2020/07/30	0	0.00	12	45.21	45.35	-12	16,127	-0.07%
2020/07/29	0	0.00	1	45.05	45.05	-1	16,204	-0.01%
2020/07/28	1	44.40	17	44.16	44.50	-16	16,213	-0.10%
2020/07/27	27	44.73	1.2	44.73	44.60	25.8	16,216	0.16%
2020/07/23	0	0.00	1	45.60	45.60	-1	16,183	-0.01%
2020/07/22	6	45.42	0	0.00	45.50	6	16,181	0.04%
2020/07/21	2	45.65	36	45.69	45.55	-34	16,060	-0.21%
2020/07/20	0	0.00	9	45.12	45.10	-9	15,811	-0.06%
2020/07/17	1.7	44.75	2	44.93	44.80	-0.3	15,774	0.00%
2020/07/16	22	44.68	1	45.00	44.50	21	15,824	0.13%
2020/07/15	0	0.00	114	45.50	45.60	-114	15,384	-0.74%	大賣/鉅額交易
2020/07/14	2	45.10	20	45.20	45.30	-18	15,181	-0.12%
2020/07/13	1	45.20	3	45.20	45.20	-2	15,199	-0.01%
2020/07/10	112	45.24	2	45.10	44.95	110	15,301	0.72%	大買/鉅額交易
2020/07/09	3	45.28	71	45.30	45.30	-68	15,268	-0.45%
2020/07/08	151.5	44.84	28.1	45.00	45.15	123.4	15,002	0.82%	大買/鉅額交易
2020/07/07	0	0.00	6	44.33	44.50	-6	14,733	-0.04%
2020/07/06	0.4	44.25	12	44.38	44.40	-11.6	14,649	-0.08%
2020/07/03	1	43.85	10	43.85	43.95	-9	14,624	-0.06%
2020/07/02	20	43.59	1	43.40	43.60	19	14,576	0.13%
2020/07/01	3	43.07	1	43.05	43.10	2	14,481	0.01%
2020/06/30	1	42.80	0	0.00	42.75	1	14,409	0.01%
2020/06/29	1	42.65	0	0.00	42.65	1	14,485	0.01%
2020/06/24	2	42.85	3	42.85	42.85	-1	14,456	-0.01%
2020/06/23	6	42.80	4	42.90	42.70	2	14,452	0.01%
2020/06/22	3	42.78	1	42.70	42.90	2	14,506	0.01%
2020/06/19	0	0.00	2	43.13	42.55	-2	14,595	-0.01%
2020/06/18	1	42.75	1	42.90	42.70	0	14,575	0.00%
2020/06/17	2	42.65	2	42.78	42.85	0	14,913	0.00%
2020/06/16	0	0.00	2	42.93	42.85	-2	15,214	-0.01%
2020/06/15	14	42.57	0	0.00	42.50	14	15,627	0.09%
2020/06/12	20	42.83	0	0.00	42.90	20	15,929	0.13%
2020/06/11	3	43.55	1.1	43.30	43.30	1.9	16,268	0.01%
2020/06/10	0	0.00	5	43.95	44.00	-5	16,336	-0.03%
2020/06/09	1	43.70	0	0.00	43.90	1	16,626	0.01%
2020/06/08	0	0.00	8	43.84	43.95	-8	16,884	-0.05%
2020/06/05	0	0.00	5	43.57	43.65	-5	16,879	-0.03%
2020/06/04	5	43.37	0.2	43.40	43.40	4.8	17,038	0.03%
2020/06/03	0	0.00	4	43.58	43.65	-4	17,164	-0.02%
2020/06/01	0	0.00	1	43.00	43.10	-1	17,036	-0.01%
2020/05/29	0	0.00	6	42.64	42.55	-6	16,970	-0.04%
2020/05/28	2.3	42.49	0	0.00	42.35	2.3	16,591	0.01%
2020/05/26	0	0.00	11	43.10	43.00	-11	16,717	-0.07%
2020/05/25	1	42.50	1	42.50	42.65	0	16,826	0.00%
2020/05/22	0	0.00	1	42.65	42.65	-1	16,923	-0.01%
2020/05/21	0	0.00	2	43.15	43.00	-2	16,923	-0.01%
2020/05/20	0	0.00	10	43.00	42.90	-10	16,891	-0.06%
2020/05/19	0	0.00	2	43.00	43.00	-2	16,886	-0.01%
2020/05/18	0	0.00	1	42.60	42.35	-1	16,725	-0.01%
2020/05/15	1	42.35	0	0.00	42.30	1	16,700	0.01%
2020/05/14	3	42.32	2	42.58	42.60	1	16,720	0.01%
2020/05/13	6	42.40	0	0.00	42.90	6	16,615	0.04%
2020/05/12	14	42.86	0	0.00	42.95	14	16,648	0.08%
2020/05/08	1	43.00	50	43.00	43.00	-49	16,728	-0.29%
2020/05/07	1	42.90	0	0.00	42.70	1	16,749	0.01%
2020/05/06	5	42.64	1	42.60	42.60	4	16,822	0.02%
2020/05/05	0	0.00	73	42.76	42.85	-73	16,875	-0.43%
2020/05/04	6	42.15	0	0.00	42.20	6	16,886	0.04%
2020/04/30	2	43.08	13.7	42.99	43.20	-11.7	16,928	-0.07%
2020/04/29	1	42.55	1	42.55	42.55	0	16,995	0.00%
2020/04/28	0	0.00	1	42.25	42.25	-1	17,208	-0.01%
2020/04/27	37.6	42.06	7	42.06	42.00	30.6	18,115	0.17%
2020/04/24	71	42.08	10	42.10	42.00	61	18,025	0.34%
2020/04/23	1	41.90	1	42.20	42.15	0	18,025	0.00%
2020/04/22	2	41.55	1	41.55	41.60	1	17,994	0.01%
2020/04/21	1	41.90	1	42.30	41.80	0	18,175	0.00%
2020/04/20	0	0.00	5	42.22	42.35	-5	18,223	-0.03%
2020/04/17	2	42.30	1	42.25	42.00	1	18,450	0.01%
2020/04/16	0.3	41.85	5	42.00	41.85	-4.7	18,435	-0.03%
2020/04/15	2	41.95	1	41.90	41.80	1	18,514	0.01%
2020/04/14	1.2	41.16	16	41.49	41.65	-14.8	18,414	-0.08%
2020/04/13	1.5	40.85	0	0.00	40.80	1.5	18,392	0.01%
2020/04/09	1	40.60	19	40.93	40.55	-18	18,714	-0.10%
2020/04/08	2	40.88	6	41.08	41.00	-4	18,786	-0.02%
2020/04/07	0	0.00	3	39.85	39.95	-3	18,599	-0.02%
2020/04/06	11	39.15	1	39.05	39.05	10	18,657	0.05%
2020/04/01	4	39.18	2	39.25	39.00	2	18,611	0.01%
2020/03/31	1	39.35	3	39.25	39.50	-2	18,495	-0.01%
2020/03/30	7	38.81	2	38.65	39.15	5	18,316	0.03%
2020/03/27	3	38.93	227.1	39.02	38.95	-224.1	18,246	-1.23%	大賣/鉅額交易
2020/03/26	14	39.06	2	39.13	38.60	12	18,248	0.07%
2020/03/25	40	38.85	15	38.96	38.80	25	18,249	0.14%
2020/03/24	2	38.10	11	38.06	38.25	-9	18,117	-0.05%
2020/03/23	178	36.28	4	35.76	36.10	174	17,961	0.97%	大買/鉅額交易
2020/03/20	20	35.81	24	36.30	36.95	-4	17,655	-0.02%
2020/03/19	20	34.58	2	33.50	33.60	18	17,337	0.10%
2020/03/18	7	36.71	2	37.18	36.00	5	17,069	0.03%
2020/03/17	16.2	37.85	14.4	37.69	37.60	1.9	16,688	0.01%
2020/03/16	2.1	39.48	3	39.45	38.85	-0.9	16,138	-0.01%
2020/03/13	19.1	38.71	7	39.27	40.25	12.1	15,911	0.08%
2020/03/12	55	40.75	0	0.00	40.75	55	15,439	0.36%
2020/03/10	42	41.60	9	41.43	41.60	33	14,955	0.22%
2020/03/09	13	41.99	2.7	41.96	41.85	10.3	14,818	0.07%
2020/03/06	3	42.77	1	42.85	42.85	2	14,613	0.01%
2020/03/05	0	0.00	12	43.17	43.30	-12	14,608	-0.08%
2020/03/04	1	42.75	42	42.93	42.85	-41	14,772	-0.28%
2020/03/03	1	42.70	11	42.83	42.65	-10	14,783	-0.07%
2020/03/02	21	42.11	3	41.98	42.25	18	14,678	0.12%
2020/02/27	0	0.00	7	42.28	42.25	-7	14,824	-0.05%
2020/02/26	5	42.32	3.2	42.16	42.20	1.8	14,772	0.01%
2020/02/25	1	42.55	11	42.85	42.70	-10	14,628	-0.07%
2020/02/24	0	0.00	4	43.20	43.00	-4	14,574	-0.03%
2020/02/21	0	0.00	1	43.30	43.25	-1	14,887	-0.01%
2020/02/20	1	43.25	30	43.70	43.15	-29	15,079	-0.19%
2020/02/19	1	43.45	5	43.42	43.40	-4	15,251	-0.03%
2020/02/14	0	0.00	2	43.23	43.20	-2	15,690	-0.01%
2020/02/13	0	0.00	7.8	42.99	43.15	-7.8	15,652	-0.05%
2020/02/12	10	42.80	1	42.85	42.80	9	15,560	0.06%
2020/02/11	0	0.00	4	42.80	42.60	-4	15,533	-0.03%
2020/02/10	0	0.00	1	42.50	42.40	-1	15,477	-0.01%
2020/02/07	8	42.14	19	42.48	42.50	-11	15,428	-0.07%
2020/02/06	17	42.98	4	43.04	43.00	13	15,478	0.08%
2020/02/05	0	0.00	2	42.40	42.35	-2	15,557	-0.01%
2020/02/04	2.2	42.31	6	42.60	42.40	-3.8	15,460	-0.02%
2020/02/03	2	41.10	8.1	40.70	41.55	-6.1	15,348	-0.04%
2020/01/31	2	42.15	3	42.38	42.05	-1	15,299	-0.01%
2020/01/30	48	42.13	5	42.44	41.85	43	15,164	0.28%
2020/01/20	7	44.90	2	44.88	44.95	5	14,282	0.04%
2020/01/17	0	0.00	3	44.87	44.90	-3	14,487	-0.02%
2020/01/16	0	0.00	1	44.80	44.75	-1	14,575	-0.01%
2020/01/15	1	44.55	1	44.60	44.55	0	14,636	0.00%
2020/01/14	5	44.39	9	44.52	44.55	-4	14,537	-0.03%
2020/01/13	0	0.00	5	44.08	44.25	-5	14,595	-0.03%
2020/01/10	0	0.00	3	43.43	43.50	-3	15,006	-0.02%
2020/01/08	1	43.25	31	43.21	43.40	-30	14,943	-0.20%
2020/01/07	3	43.42	5	43.36	43.60	-2	14,877	-0.01%
2020/01/06	2	43.40	4	43.50	43.45	-2	14,973	-0.01%
2020/01/03	2	43.80	2	44.03	43.95	0	14,911	0.00%
2020/01/02	11	44.03	69	44.03	44.10	-58	14,838	-0.39%
2019/12/31	3	43.62	0	0.00	43.70	3	14,647	0.02%
2019/12/30	13	43.62	6	43.70	43.65	7	14,673	0.05%
2019/12/27	0	0.00	1	43.10	43.25	-1	14,540	-0.01%
2019/12/26	6	42.99	1	43.00	43.05	5	14,635	0.03%
2019/12/25	6	43.06	0	0.00	43.10	6	14,801	0.04%
2019/12/24	8	43.18	1.3	43.21	43.15	6.7	14,907	0.05%
2019/12/23	0	0.00	14	43.06	43.25	-14	14,952	-0.09%
2019/12/20	1	43.00	14.9	42.98	42.95	-13.9	14,978	-0.09%
2019/12/19	1	42.80	8.3	42.90	43.00	-7.3	14,997	-0.05%
2019/12/18	1	43.05	1	42.85	43.00	0	15,064	0.00%
2019/12/17	3	42.77	32	42.75	42.95	-29	15,039	-0.19%
2019/12/16	7	42.75	0	0.00	42.80	7	14,936	0.05%
2019/12/13	3	42.55	52	42.70	42.55	-49	14,945	-0.33%
2019/12/12	0	0.00	0	42.10	42.30	0	14,920	0.00%
2019/12/11	1	42.25	2	42.25	42.15	-1	14,985	-0.01%
2019/12/09	2	42.05	2	42.03	42.05	0	15,165	0.00%
2019/12/06	2	41.70	1	41.85	41.75	1	15,175	0.01%
2019/12/04	0	0.00	2	41.55	41.75	-2	15,645	-0.01%
2019/12/03	2	41.68	0	0.00	41.85	2	15,733	0.01%
2019/12/02	1	41.30	12	41.25	41.35	-11	15,733	-0.07%
2019/11/29	17	41.45	6	41.73	41.40	11	15,719	0.07%
2019/11/28	9	42.03	0	0.00	42.00	9	15,662	0.06%
2019/11/27	2	41.80	0	0.00	41.95	2	15,837	0.01%
2019/11/26	1	42.30	6	42.13	41.80	-5	15,863	-0.03%
2019/11/25	0	0.00	4	41.94	41.95	-4	15,528	-0.03%
2019/11/22	10	42.15	13.2	42.27	42.10	-3.2	15,556	-0.02%
2019/11/21	4	42.19	23.4	42.26	42.35	-19.4	15,639	-0.12%
2019/11/20	1	42.55	20	42.29	42.65	-19	15,535	-0.12%
2019/11/19	36	41.89	4	42.06	42.10	32	15,188	0.21%
2019/11/18	15	42.00	3	42.07	42.10	12	15,006	0.08%
2019/11/15	0	0.00	13	41.58	41.70	-13	14,790	-0.09%
2019/11/14	28.9	41.05	35	41.14	41.15	-6.1	14,612	-0.04%
2019/11/13	3	41.22	1.1	41.28	41.00	1.9	14,577	0.01%
2019/11/12	3	40.53	1	40.65	40.65	2	14,491	0.01%
2019/11/11	1	40.55	6	40.62	40.35	-5	14,806	-0.03%
2019/11/08	2	40.95	0	0.00	40.90	2	15,386	0.01%
2019/11/07	3	40.77	5	40.75	40.95	-2	15,890	-0.01%
2019/11/06	10	40.85	2	40.85	40.80	8	16,088	0.05%
2019/11/05	4	40.66	2	40.80	40.90	2	16,203	0.01%
2019/11/04	9	40.93	3	40.97	40.95	6	16,285	0.04%
2019/11/01	2	40.48	0	0.00	40.55	2	16,295	0.01%
2019/10/31	1	40.55	8	40.48	40.45	-7	16,600	-0.04%
2019/10/30	11	40.30	2	40.30	40.35	9	16,869	0.05%
2019/10/29	1	40.55	11	40.60	40.65	-10	16,765	-0.06%
2019/10/28	0	0.00	1	41.05	40.75	-1	16,612	-0.01%
2019/10/25	2	40.65	3	40.65	40.85	-1	16,652	-0.01%
2019/10/24	1	40.85	1.1	41.19	41.00	-0.1	16,478	0.00%
2019/10/23	7	40.92	20	40.98	40.95	-13	16,533	-0.08%
2019/10/22	1	41.55	0	0.00	41.40	1	16,532	0.01%
2019/10/21	4	41.56	11	41.56	41.50	-7	16,453	-0.04%
2019/10/18	3	40.90	31.7	40.90	40.95	-28.7	16,356	-0.18%
2019/10/17	0	0.00	2	40.03	40.10	-2	15,849	-0.01%
2019/10/16	2	39.90	1	40.00	40.00	1	15,811	0.01%
2019/10/15	0	0.00	4	40.00	40.00	-4	15,916	-0.03%
2019/10/14	0	0.00	1	40.00	39.95	-1	16,255	-0.01%
2019/10/09	0	0.00	1.2	39.70	39.50	-1.2	16,418	-0.01%
2019/10/08	2	39.65	15	39.73	39.75	-13	16,714	-0.08%
2019/10/07	0	0.00	1	39.10	39.30	-1	17,140	-0.01%
2019/10/04	35	38.80	0	0.00	38.90	35	17,320	0.20%
2019/10/03	9	38.91	0	0.00	39.00	9	17,304	0.05%
2019/10/02	6	39.33	0	0.00	39.25	6	17,315	0.03%
2019/10/01	13	39.60	0	39.75	39.65	13	17,356	0.07%
2019/09/27	6	39.65	0	0.00	39.65	6	17,381	0.03%
2019/09/26	0	0.00	1	39.90	39.90	-1	17,415	-0.01%
2019/09/25	15	39.65	1	39.65	39.60	14	17,535	0.08%
2019/09/24	2	39.68	0	0.00	39.80	2	17,583	0.01%
2019/09/23	3.7	39.86	0	0.00	39.75	3.7	17,507	0.02%
2019/09/20	11	39.77	0	0.00	40.20	11	17,563	0.06%
2019/09/19	0	0.00	1	39.80	39.80	-1	17,483	-0.01%
2019/09/18	6	39.79	1	40.00	39.80	5	17,574	0.03%
2019/09/17	18	39.52	8	39.57	39.50	10	17,619	0.06%
2019/09/16	5	40.15	0	0.00	40.10	5	17,629	0.03%
2019/09/12	15	40.03	3.1	40.05	40.05	11.9	17,599	0.07%
2019/09/11	0	0.00	2	39.80	40.00	-2	17,752	-0.01%
2019/09/10	0	0.00	33	40.13	39.95	-33	17,949	-0.18%
2019/09/09	0	0.00	4	40.09	40.00	-4	18,140	-0.02%
2019/09/06	11	39.78	3	39.53	39.85	8	18,038	0.04%
2019/09/05	6	38.90	6	38.98	39.00	0	17,798	0.00%
2019/09/04	0	0.00	11	38.35	38.45	-11	17,818	-0.06%
2019/09/03	6	38.40	0	0.00	38.35	6	17,972	0.03%
2019/09/02	7	38.17	1	38.30	38.25	6	18,146	0.03%
2019/08/28	2	37.55	0	0.00	37.70	2	18,261	0.01%
2019/08/26	2	37.60	0	0.00	37.70	2	18,481	0.01%
2019/08/23	1	38.00	10	37.85	38.20	-9	18,473	-0.05%
2019/08/21	12	38.08	10	38.00	37.95	2	18,734	0.01%
2019/08/20	32	38.23	1	38.25	38.15	31	18,731	0.17%
2019/08/19	2	38.05	1	38.05	38.10	1	18,777	0.01%
2019/08/16	8	37.99	3	37.95	37.95	5	18,796	0.03%
2019/08/15	7	37.89	1	38.05	38.00	6	18,773	0.03%
2019/08/14	11	37.84	6	38.17	38.30	5	18,819	0.03%
2019/08/13	23	37.25	2	37.38	37.25	21	18,656	0.11%
2019/08/12	7	43.98	48	43.95	43.95	-41	18,080	-0.23%
2019/08/08	3	43.95	2	44.00	43.90	1	17,741	0.01%
2019/08/07	5	43.68	1	43.55	43.35	4	17,601	0.02%
2019/08/06	5.7	43.32	68	43.17	43.30	-62.3	17,750	-0.35%
2019/08/05	11	43.60	7	43.50	43.55	4	17,728	0.02%
2019/08/02	2	43.63	8	43.69	43.55	-6	17,716	-0.03%
2019/08/01	3	44.12	7	44.15	44.05	-4	17,596	-0.02%
2019/07/31	5	44.85	6	44.78	44.70	-1	17,513	-0.01%
2019/07/30	4	44.83	0	0.00	44.80	4	17,651	0.02%
2019/07/29	4	45.00	10	44.95	44.85	-6	17,948	-0.03%
2019/07/26	7	44.46	1	44.30	44.65	6	18,163	0.03%
2019/07/25	1	44.30	6	44.63	44.30	-5	18,228	-0.03%
2019/07/24	5	44.87	19	44.96	44.80	-14	18,091	-0.08%
2019/07/22	6	44.93	1	45.00	44.90	5	18,025	0.03%
2019/07/19	1	44.60	0	0.00	44.80	1	17,949	0.01%
2019/07/18	10	44.75	1	44.60	44.60	9	17,921	0.05%
2019/07/17	0	0.00	2	44.50	44.70	-2	18,132	-0.01%
2019/07/16	38	44.19	23	44.47	44.75	15	18,306	0.08%
2019/07/15	6	43.97	1	44.35	44.05	5	18,126	0.03%
2019/07/12	8	44.48	15	44.20	44.35	-7	18,091	-0.04%
2019/07/11	29	45.03	0.3	44.95	44.80	28.7	18,028	0.16%
2019/07/10	3	45.85	10.6	46.04	45.85	-7.6	17,637	-0.04%
2019/07/09	3	46.00	10	46.05	46.00	-7	17,645	-0.04%
2019/07/05	12	45.97	7	46.14	46.15	5	17,949	0.03%
2019/07/04	0	0.00	23	46.02	45.90	-23	18,032	-0.13%
2019/07/02	11	46.37	7.1	46.39	46.35	3.9	18,452	0.02%
2019/07/01	0	0.00	4	46.06	46.15	-4	18,483	-0.02%
2019/06/27	0	0.00	3	46.02	45.95	-3	18,801	-0.02%
2019/06/25	4	45.45	1	45.60	45.60	3	19,323	0.02%
2019/06/24	10	45.55	30.2	45.58	45.60	-20.2	19,560	-0.10%
2019/06/21	1	45.20	4	45.15	45.15	-3	19,765	-0.02%
2019/06/20	0	0.00	1	45.35	45.40	-1	20,696	0.00%
2019/06/18	0	0.00	11	45.11	45.20	-11	20,639	-0.05%
2019/06/17	0	0.00	6	44.75	44.70	-6	20,457	-0.03%
2019/06/14	0	0.00	40	43.93	43.95	-40	20,318	-0.20%
2019/06/13	4	43.83	10	43.70	43.85	-6	20,846	-0.03%
2019/06/12	4	43.79	1	43.65	43.75	3	20,917	0.01%
2019/06/11	3	43.75	20	43.90	44.00	-17	20,838	-0.08%
2019/06/10	0	0.00	20	43.85	43.85	-20	20,740	-0.10%
2019/06/06	0	0.00	5	43.01	43.15	-5	20,602	-0.02%
2019/06/05	2	43.00	1	43.40	43.00	1	20,525	0.00%
2019/06/04	1	43.20	20	43.80	43.10	-19	20,408	-0.09%
2019/06/03	10	43.35	2	43.35	43.40	8	20,223	0.04%
2019/05/31	4	42.71	0	0.00	42.90	4	20,045	0.02%
2019/05/30	5	42.70	1	42.70	42.80	4	19,910	0.02%
2019/05/29	1	42.30	0	0.00	42.50	1	19,853	0.01%
2019/05/28	32.3	42.37	0	0.00	42.30	32.3	19,894	0.16%
2019/05/27	132.2	42.50	1	42.65	42.40	131.2	19,814	0.66%	大買/鉅額交易
2019/05/24	191	42.52	0	0.00	42.35	191	19,902	0.96%	大買/鉅額交易
2019/05/23	60	42.43	6	42.36	42.35	54	19,954	0.27%
2019/05/22	8	42.75	0	0.00	42.70	8	20,360	0.04%
2019/05/21	12	42.68	20	42.70	42.85	-8	20,460	-0.04%
2019/05/20	10	42.30	3	42.35	42.35	7	20,442	0.03%
2019/05/17	62	42.20	3	42.25	42.25	59	20,401	0.29%
2019/05/16	69	41.91	16	42.18	42.00	53	20,412	0.26%
2019/05/15	43	41.80	0	0.00	41.75	43	20,302	0.21%
2019/05/14	66	41.61	10	41.20	41.55	56	20,272	0.28%
2019/05/13	0	0.00	6	42.20	42.00	-6	19,984	-0.03%
2019/05/10	7.5	42.83	11	42.76	42.50	-3.5	19,903	-0.02%
2019/05/09	16	42.72	2	42.60	42.50	14	19,795	0.07%
2019/05/08	1	43.05	3	43.03	43.00	-2	19,622	-0.01%
2019/05/07	13	42.90	40	42.90	42.90	-27	19,430	-0.14%
2019/05/06	1	42.25	38	42.35	42.30	-37	19,257	-0.19%
2019/05/03	24	42.78	31	42.56	42.85	-7	18,942	-0.04%
2019/05/02	8	42.27	15	42.27	42.20	-7	18,615	-0.04%
2019/04/30	0	0.00	1	42.10	42.00	-1	18,472	-0.01%
2019/04/29	4	41.96	0	0.00	42.10	4	18,476	0.02%
2019/04/26	15	41.70	1	41.65	41.75	14	18,369	0.08%
2019/04/25	1	41.40	0	0.00	41.80	1	18,375	0.01%
2019/04/24	1	41.60	15	41.65	41.55	-14	18,358	-0.08%
2019/04/23	34	40.74	14	41.03	41.60	20	18,316	0.11%
2019/04/22	39	41.30	0	0.00	41.00	39	18,243	0.21%
2019/04/18	32	41.64	15	41.60	41.60	17	17,806	0.10%
2019/04/17	39	41.94	0.2	42.00	41.95	38.8	17,616	0.22%
2019/04/16	0	0.00	2	42.43	42.30	-2	17,377	-0.01%
2019/04/15	0	0.00	10	42.30	42.50	-10	17,356	-0.06%
2019/04/11	3	42.00	5	42.35	42.05	-2	17,030	-0.01%
2019/04/10	15	41.87	1	41.95	42.00	14	16,791	0.08%
2019/04/09	15	42.13	3	42.33	42.15	12	16,545	0.07%
2019/04/08	15	42.04	2	42.03	42.30	13	16,200	0.08%
2019/04/03	2	41.60	0	0.00	41.70	2	15,817	0.01%
2019/04/02	18.2	41.42	0	0.00	41.40	18.2	15,641	0.12%
2019/04/01	7	41.41	7.1	41.44	41.35	-0.1	15,380	0.00%
2019/03/29	3	41.30	19	41.32	41.25	-16	14,937	-0.11%
2019/03/28	55	41.35	41	41.12	41.00	14	14,770	0.09%
2019/03/27	4	40.74	6	40.59	40.55	-2	14,397	-0.01%
2019/03/26	20	40.65	10	40.25	40.45	10	14,149	0.07%
2019/03/25	59	40.15	37	40.41	40.50	22	13,906	0.16%
2019/03/22	1	38.90	5	38.55	38.70	-4	12,921	-0.03%
2019/03/21	3	38.80	3	38.77	38.85	0	12,975	0.00%
2019/03/19	1	38.10	3	38.02	38.10	-2	12,820	-0.02%
2019/03/18	29	37.83	2	38.15	37.80	27	12,718	0.21%
2019/03/14	0	0.00	1	38.60	38.60	-1	12,005	-0.01%
2019/03/13	2	38.40	0	0.00	38.50	2	12,137	0.02%
2019/03/12	0	0.00	1	38.10	38.40	-1	12,190	-0.01%
2019/03/11	11	37.99	0	0.00	37.85	11	12,358	0.09%
2019/03/08	1	37.80	1	38.00	38.00	0	12,634	0.00%
2019/03/07	0	0.00	5	38.24	38.00	-5	12,816	-0.04%
2019/03/05	4	38.04	2	38.05	38.00	2	13,299	0.02%
2019/02/27	6	38.34	0	0.00	38.40	6	14,337	0.04%
2019/02/26	1	38.25	0	0.00	38.20	1	14,246	0.01%
2019/02/25	1	38.35	1	38.75	38.45	0	14,362	0.00%
2019/02/22	20	38.70	1	38.70	38.70	19	14,472	0.13%
2019/02/21	3	38.52	2	38.75	39.30	1	14,492	0.01%
2019/02/20	10	37.90	6	37.86	37.85	4	14,013	0.03%
2019/02/19	0	0.00	1	37.50	37.55	-1	13,849	-0.01%
2019/02/18	4	36.95	0	0.00	36.90	4	13,696	0.03%
2019/02/15	1	37.00	1	37.40	37.45	0	13,766	0.00%
2019/02/14	0	0.00	2	37.65	37.50	-2	13,833	-0.01%
2019/01/30	2	37.25	1	37.45	37.35	1	13,468	0.01%
2019/01/29	0	0.00	1	37.00	37.10	-1	13,530	-0.01%
2019/01/28	0	0.00	7	36.90	37.00	-7	13,669	-0.05%
2019/01/25	0	0.00	3	36.53	36.60	-3	13,691	-0.02%
2019/01/24	1	36.50	4	36.45	36.40	-3	13,820	-0.02%
2019/01/23	0	0.00	2	36.38	36.45	-2	13,992	-0.01%
2019/01/21	0	36.20	2	36.20	36.25	-2	14,309	-0.01%
2019/01/18	0	0.00	1.1	35.72	36.00	-1.1	14,490	-0.01%
2019/01/17	4	35.48	1	35.45	35.45	3	14,775	0.02%
2019/01/16	12	35.65	0	0.00	35.60	12	15,381	0.08%
2019/01/15	3	35.75	2	35.88	35.70	1	15,547	0.01%
2019/01/14	4	35.83	1	35.90	35.60	3	15,440	0.02%
2019/01/11	4	36.46	2	36.55	36.40	2	15,449	0.01%
2019/01/10	2	36.55	5	36.56	36.55	-3	15,388	-0.02%
2019/01/09	1	36.10	15	36.20	36.35	-14	15,371	-0.09%
2019/01/08	2	35.78	2	35.63	35.55	0	15,314	0.00%
2019/01/07	0	0.00	6	36.08	36.00	-6	15,385	-0.04%
2019/01/04	2	35.30	3	35.48	35.45	-1	15,411	-0.01%
2019/01/03	1	35.20	1	35.20	35.15	0	15,897	0.00%
2019/01/02	0	0.00	2	35.65	35.50	-2	15,978	-0.01%
2018/12/28	2	35.50	0	0.00	35.60	2	16,040	0.01%
2018/12/27	3	35.77	3	35.47	35.40	0	16,117	0.00%
2018/12/26	1.1	35.77	1	35.65	35.40	0.1	16,203	0.00%
2018/12/25	1	35.25	1	35.65	35.85	0	16,296	0.00%
2018/12/22	5	35.50	1	35.50	35.45	4	16,528	0.02%
2018/12/21	0	0.00	1	35.60	35.40	-1	16,971	-0.01%
2018/12/20	2	35.43	0	0.00	35.40	2	16,974	0.01%
2018/12/17	0	0.00	6	35.93	36.00	-6	17,319	-0.03%
2018/12/14	0	0.00	4	35.61	35.75	-4	17,273	-0.02%
2018/12/13	0	0.00	3	35.50	35.50	-3	17,362	-0.02%
2018/12/07	3	35.27	2	35.33	35.05	1	17,487	0.01%
2018/12/06	4	34.96	4	34.75	34.65	0	17,576	0.00%
2018/12/05	3	34.57	4	34.98	34.85	-1	17,823	-0.01%
2018/12/04	5	35.09	0	0.00	35.05	5	18,345	0.03%
2018/12/03	12	35.29	7	35.39	35.85	5	18,146	0.03%
2018/11/30	0	0.00	2	34.63	34.50	-2	17,903	-0.01%
2018/11/29	0.8	34.20	24	34.39	34.05	-23.2	17,779	-0.13%
2018/11/28	26	34.05	17	33.89	34.05	9	17,765	0.05%
2018/11/27	23	33.14	0	0.00	33.50	23	17,583	0.13%
2018/11/26	0	0.00	14	35.28	35.35	-14	16,748	-0.08%
2018/11/23	21	34.74	0	0.00	34.70	21	17,213	0.12%
2018/11/22	10	34.91	0	0.00	34.85	10	17,290	0.06%
2018/11/21	6	35.64	0	0.00	35.70	6	17,165	0.03%
2018/11/20	0	0.00	4	36.85	36.65	-4	17,025	-0.02%
2018/11/16	5	36.15	2	36.40	36.45	3	17,140	0.02%
2018/11/15	2	36.03	0	0.00	36.15	2	17,325	0.01%
2018/11/14	7	36.20	3	36.77	36.35	4	17,409	0.02%
2018/11/13	0	0.00	8	35.94	36.40	-8	17,458	-0.05%
2018/11/12	1	35.35	3	35.33	35.60	-2	17,488	-0.01%
2018/11/09	2	34.83	1	34.95	34.90	1	17,688	0.01%
2018/11/08	1	35.35	6	35.39	35.50	-5	18,029	-0.03%
2018/11/07	0	0.00	1	35.50	35.50	-1	18,509	-0.01%
2018/11/06	2	34.98	1	35.30	35.10	1	19,646	0.01%
2018/11/05	9	35.68	0	0.00	35.35	9	19,895	0.05%
2018/11/02	0	0.00	3	36.30	36.45	-3	20,127	-0.01%
2018/11/01	2	35.45	2	35.28	35.65	0	20,426	0.00%
2018/10/31	6	34.64	3	34.88	34.70	3	20,564	0.01%
2018/10/30	3	34.03	1	34.40	34.10	2	20,695	0.01%
2018/10/29	1	33.25	1	33.60	33.90	0	20,980	0.00%
2018/10/26	6.9	33.33	7	33.46	33.50	-0.1	21,504	0.00%
2018/10/25	9	33.11	2	33.70	34.00	7	22,325	0.03%
2018/10/24	5	34.08	2	34.13	34.15	3	23,157	0.01%
2018/10/23	16	35.87	1	36.00	36.00	15	22,836	0.07%
2018/10/22	0	0.00	2	37.53	37.55	-2	23,078	-0.01%
2018/10/19	3	37.28	3	37.15	37.25	0	24,086	0.00%
2018/10/17	3	38.70	1	38.80	38.25	2	25,131	0.01%
2018/10/16	3.2	37.96	0	0.00	38.20	3.2	25,323	0.01%
2018/10/15	3	38.55	3.6	38.56	38.50	-0.6	25,455	0.00%
2018/10/12	8	37.94	5	38.60	39.00	3	25,600	0.01%
2018/10/11	22	37.44	11	37.76	37.60	11	25,654	0.04%
2018/10/09	0	0.00	2	40.10	40.05	-2	25,282	-0.01%
2018/10/05	3	39.40	3	39.73	39.70	0	25,579	0.00%
2018/10/04	20	39.58	3	39.87	39.80	17	25,683	0.07%
2018/10/03	1	40.00	0	0.00	40.20	1	25,833	0.00%
2018/10/02	9	40.31	0	0.00	40.30	9	26,052	0.03%
2018/10/01	1	41.00	0	0.00	41.05	1	26,235	0.00%
2018/09/28	0	0.00	15	41.38	41.10	-15	26,430	-0.06%
2018/09/27	12	39.77	5	39.78	40.25	7	26,273	0.03%
2018/09/26	17	40.02	3	40.28	39.90	14	26,482	0.05%
2018/09/25	3	40.50	0	40.20	40.20	3	26,920	0.01%
2018/09/21	0	0.00	2	40.60	40.40	-2	27,049	-0.01%
2018/09/20	2	39.95	3	40.32	40.10	-1	26,888	0.00%
2018/09/19	3	40.22	2	40.60	40.15	1	26,972	0.00%
2018/09/18	2	39.40	4	39.70	39.70	-2	27,031	-0.01%
2018/09/17	1	39.00	5	39.55	39.30	-4	27,184	-0.01%
2018/09/14	10	39.43	7	39.68	39.65	3	27,256	0.01%
2018/09/13	1	39.30	1	39.20	39.10	0	27,301	0.00%
2018/09/12	0	0.00	2	38.08	38.55	-2	27,171	-0.01%
2018/09/11	6.6	37.78	5.2	38.07	38.00	1.4	27,244	0.01%
2018/09/10	21	38.51	9	38.08	37.95	12	27,027	0.04%
2018/09/07	3	41.40	0	0.00	41.30	3	26,616	0.01%
2018/09/06	0	0.00	3	41.47	41.80	-3	26,592	-0.01%
2018/09/05	1	41.55	0	0.00	41.55	1	26,581	0.00%
2018/09/04	1	41.50	3	41.78	42.10	-2	26,593	-0.01%
2018/09/03	3	41.40	1	41.50	41.35	2	26,409	0.01%
2018/08/31	5	41.68	2	42.08	42.35	3	26,343	0.01%
2018/08/30	9	41.77	2	42.30	42.00	7	26,050	0.03%
2018/08/28	0	0.00	3	43.35	43.30	-3	25,698	-0.01%
2018/08/27	5	43.30	0.5	43.10	43.30	4.5	25,815	0.02%
2018/08/24	4	42.63	2	42.88	42.80	2	25,756	0.01%
2018/08/22	2	42.80	0	0.00	42.95	2	26,075	0.01%
2018/08/21	8	42.41	7	42.74	42.90	1	26,120	0.00%
2018/08/20	0	0.00	2	42.15	42.00	-2	26,216	-0.01%
2018/08/17	4	42.51	2	42.65	42.05	2	26,177	0.01%
2018/08/16	7	41.69	3	41.85	42.00	4	26,134	0.02%
2018/08/15	6	42.48	5	42.73	42.35	1	26,225	0.00%
2018/08/14	9	43.09	3	43.08	43.30	6	25,975	0.02%
2018/08/13	9	42.95	19	42.82	42.15	-10	25,677	-0.04%
2018/08/10	1	41.50	1	41.50	41.50	0	24,798	0.00%
2018/08/06	2	40.45	2	40.40	40.35	0	25,024	0.00%
2018/08/03	1	40.50	0	0.00	40.45	1	24,795	0.00%
2018/08/02	1	40.65	3	40.95	40.60	-2	24,490	-0.01%
2018/08/01	3	41.05	0	0.00	41.05	3	23,866	0.01%
2018/07/31	9	39.33	0	0.00	39.35	9	22,946	0.04%
2018/07/27	29	40.77	0	0.00	40.30	29	21,668	0.13%
2018/07/26	2	40.45	1	42.20	40.50	1	21,333	0.00%
2018/07/25	10	45.10	0	0.00	45.10	10	20,460	0.05%
2018/07/24	2	44.48	49	43.66	45.50	-47	20,173	-0.23%
2018/07/23	0	0.00	7	42.71	42.65	-7	19,368	-0.04%
2018/07/20	30	42.32	11	42.36	42.30	19	19,251	0.10%
2018/07/19	15	42.77	1	42.45	42.75	14	19,164	0.07%
2018/07/18	4	42.31	1	42.55	42.25	3	19,412	0.02%
2018/07/17	1	42.20	0	0.00	42.15	1	19,164	0.01%
2018/07/16	27	42.62	3	42.65	42.50	24	19,102	0.13%
2018/07/13	1	43.30	1	43.25	43.50	0	19,058	0.00%
2018/07/12	0	0.00	11	42.75	42.70	-11	18,723	-0.06%
2018/07/11	12	42.22	0	0.00	42.15	12	18,533	0.06%
2018/07/10	0	0.00	10	43.25	43.25	-10	18,222	-0.05%
2018/07/09	10	42.75	1	42.25	42.75	9	17,897	0.05%
2018/07/06	2	41.35	2	41.53	41.60	0	17,544	0.00%
2018/07/05	0	0.00	1	42.35	42.05	-1	17,264	-0.01%
2018/07/04	2	41.88	1	42.00	42.00	1	17,216	0.01%
2018/07/03	6	42.41	3	42.88	42.75	3	16,918	0.02%
2018/07/02	3	41.75	1	41.95	41.85	2	16,442	0.01%
2018/06/29	2	41.88	1	42.15	42.35	1	16,147	0.01%
2018/06/28	2	42.48	1	42.50	42.40	1	15,725	0.01%
2018/06/26	2	44.10	0	0.00	43.70	2	15,155	0.01%
2018/06/25	3	44.22	3	44.53	44.70	0	14,905	0.00%
2018/06/22	2	44.30	2.3	44.59	44.60	-0.3	14,764	0.00%
2018/06/21	1	44.25	1	44.60	44.75	0	14,558	0.00%
2018/06/20	1	44.65	3.2	44.22	44.75	-2.2	14,521	-0.02%
2018/06/19	2	44.23	0	0.00	43.85	2	14,290	0.01%
2018/06/13	0	0.00	1	45.00	45.45	-1	13,540	-0.01%
2018/06/12	5	44.50	0	0.00	44.50	5	13,514	0.04%
2018/06/08	0	0.00	20	44.43	45.00	-20	13,315	-0.15%
2018/06/05	1	44.50	1	45.10	45.20	0	13,105	0.00%
2018/06/04	11	45.00	0	0.00	45.65	11	12,867	0.09%
2018/05/30	0	0.00	1	43.75	43.75	-1	12,061	-0.01%
2018/05/29	3	43.10	0	0.00	43.40	3	11,777	0.03%
2018/05/24	1	44.45	1	43.80	44.75	0	11,186	0.00%
2018/05/23	1	45.00	1	44.40	44.10	0	10,986	0.00%
2018/05/22	0	0.00	2	45.58	45.60	-2	10,678	-0.02%
2018/05/21	0.1	45.80	0.2	45.80	46.00	-0.1	10,604	0.00%
2018/05/18	1	45.85	0	0.00	45.55	1	10,386	0.01%
2018/05/17	1	45.75	2	45.70	45.65	-1	10,246	-0.01%
2018/05/16	3.2	45.88	7	46.74	45.90	-3.8	9,922	-0.04%
2018/05/15	0	0.00	2	43.30	43.50	-2	9,122	-0.02%
2018/05/14	0	0.00	9	43.10	43.15	-9	9,082	-0.10%
2018/05/10	0	0.00	3	40.80	41.10	-3	8,681	-0.03%
2018/05/09	0	0.00	1	40.55	40.60	-1	8,472	-0.01%
2018/05/07	0	0.00	1	40.40	40.40	-1	8,247	-0.01%
2018/05/04	0	0.00	1	39.90	39.55	-1	7,995	-0.01%
2018/05/03	1	39.20	0	0.00	39.40	1	8,040	0.01%
2018/05/02	0	0.00	6	41.15	40.85	-6	7,860	-0.08%
2018/04/30	0	0.00	1	40.35	40.85	-1	7,745	-0.01%
2018/04/27	1	40.45	0	0.00	40.30	1	7,743	0.01%
2018/04/26	0	0.00	2	40.55	40.50	-2	7,705	-0.03%
2018/04/25	0	0.00	2	40.18	40.20	-2	7,573	-0.03%
2018/04/24	1	40.85	3	40.72	40.85	-2	7,530	-0.03%
2018/04/23	0	0.00	1	38.85	38.90	-1	7,116	-0.01%
2018/04/19	1	38.05	1	39.10	39.00	0	7,137	0.00%
2018/04/18	0	0.00	6	38.10	38.20	-6	7,203	-0.08%
2018/04/11	0	0.00	1	38.30	38.45	-1	8,816	-0.01%
2018/03/30	1	36.45	2	36.67	36.60	-1	9,384	-0.01%
2018/03/29	3	36.50	2	36.65	36.55	1	9,612	0.01%
2018/03/27	0	0.00	4	37.00	37.15	-4	10,137	-0.04%
2018/03/26	2	36.55	0	0.00	36.60	2	10,164	0.02%
2018/03/23	1	36.80	0.2	37.00	37.00	0.8	10,302	0.01%
2018/03/21	0	0.00	1	37.35	37.35	-1	10,321	-0.01%
2018/03/20	1	37.05	0	0.00	37.35	1	10,409	0.01%
2018/03/12	0	0.00	2	36.85	37.20	-2	10,295	-0.02%
2018/03/07	1	36.40	0	0.00	36.40	1	10,705	0.01%
2018/03/06	0	0.00	1	36.60	36.50	-1	10,762	-0.01%
2018/03/05	1.1	36.31	1	36.25	36.30	0.1	11,150	0.00%
2018/03/01	0	0.00	1	36.90	37.00	-1	11,286	-0.01%
2018/02/26	6	36.68	0	0.00	36.55	6	11,206	0.05%
2018/02/23	0.1	36.70	1	36.85	36.85	-0.9	11,245	-0.01%
2018/02/22	2	36.48	0	0.00	36.50	2	11,272	0.02%
2018/02/21	0	0.00	2.2	37.05	37.20	-2.2	11,246	-0.02%
2018/02/12	1	35.60	0	0.00	35.95	1	11,186	0.01%
2018/02/09	4	35.50	2	35.75	35.60	2	11,191	0.02%
2018/02/08	0	0.00	1	36.75	36.75	-1	11,101	-0.01%
2018/02/07	4	36.21	2	36.30	36.40	2	11,348	0.02%
2018/02/06	6	35.76	4	35.35	35.50	2	11,176	0.02%
2018/02/05	2	37.20	3	37.63	37.80	-1	10,868	-0.01%
2018/01/29	2	37.73	2	38.33	37.95	0	10,715	0.00%
2018/01/24	0	0.00	5	36.90	37.30	-5	10,438	-0.05%
2018/01/23	1	37.20	0	0.00	37.30	1	10,370	0.01%
2018/01/22	1	37.70	5	37.85	37.85	-4	10,192	-0.04%
2018/01/19	0	0.00	5	37.85	37.90	-5	10,101	-0.05%
2018/01/16	1	37.90	1	37.95	38.10	0	9,731	0.00%
2018/01/15	0	0.00	2	37.85	37.85	-2	9,652	-0.02%
2018/01/12	13	37.73	1	37.90	37.60	12	9,583	0.13%
2018/01/11	1	37.55	0	0.00	37.50	1	9,356	0.01%
2018/01/05	0	0.00	25	37.30	37.30	-25	8,145	-0.31%
2018/01/03	0	0.00	1	37.35	37.35	-1	7,533	-0.01%