台泥 (1101)-元大-台中中港券商分點個股進出

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
32.05
漲跌
▼0.30
漲幅
-0.93%
成交量
15,177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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	32.15	12	32.18	32.05	-10	16,171	-0.06%
2024/04/29	1.1	32.07	7.1	32.25	32.35	-6.1	16,038	-0.04%
2024/04/26	12.5	31.85	0	0.00	31.80	12.5	15,880	0.08%
2024/04/25	8.4	31.96	0	0.00	32.00	8.4	15,849	0.05%
2024/04/24	11	32.23	3	32.20	32.15	8	15,799	0.05%
2024/04/23	1	32.50	12	32.70	32.35	-11	16,021	-0.07%
2024/04/22	1.2	32.32	7	32.44	32.60	-5.8	15,974	-0.04%
2024/04/19	7	32.16	2	32.25	32.00	5	15,756	0.03%
2024/04/18	16	32.71	9	32.74	32.70	7	15,379	0.05%
2024/04/17	2.1	32.58	0	0.00	32.65	2.1	15,172	0.01%
2024/04/16	28.1	32.82	15.5	32.78	32.45	12.6	15,008	0.08%
2024/04/15	2	32.55	24.1	32.74	32.35	-22.1	14,402	-0.15%
2024/04/12	6.3	32.08	5	32.01	32.20	1.3	14,063	0.01%
2024/04/11	1.5	32.50	6	32.44	32.40	-4.5	13,848	-0.03%
2024/04/10	0	32.75	4	32.86	32.70	-4	13,783	-0.03%
2024/04/09	2	32.40	21.1	32.23	32.45	-19.1	13,609	-0.14%
2024/04/08	1	32.30	6	32.37	32.30	-5	13,545	-0.04%
2024/04/03	26	32.47	4	32.74	32.00	22	13,436	0.16%
2024/04/02	0	32.01	0	0.00	31.95	0	13,046	0.00%
2024/04/01	5.8	32.11	3.6	32.15	32.15	2.3	13,124	0.02%
2024/03/29	1	31.80	15.6	31.90	32.15	-14.6	13,089	-0.11%
2024/03/28	22	31.75	0	0.00	31.70	22	12,963	0.17%
2024/03/27	5.2	31.56	2.2	31.70	31.70	3	12,844	0.02%
2024/03/26	5	31.48	7.5	31.47	31.55	-2.5	12,765	-0.02%
2024/03/25	1	31.05	1.9	31.18	31.10	-0.9	12,723	-0.01%
2024/03/22	4.5	31.13	0	0.00	31.15	4.5	12,702	0.04%
2024/03/21	6.2	31.48	7.6	31.53	31.50	-1.4	12,514	-0.01%
2024/03/20	37.8	30.96	9	30.90	30.90	28.8	12,516	0.23%
2024/03/19	8.4	31.46	2.6	31.48	31.40	5.8	12,198	0.05%
2024/03/18	5.6	31.68	10.1	31.65	31.70	-4.5	11,945	-0.04%
2024/03/15	8	31.97	2	32.03	31.95	6	11,833	0.05%
2024/03/14	0	31.85	6	31.80	32.00	-6	11,512	-0.05%
2024/03/13	2.7	31.78	3.8	31.77	31.70	-1	11,518	-0.01%
2024/03/12	2.1	31.90	5	31.93	32.00	-2.9	11,388	-0.03%
2024/03/11	4.3	31.67	11	31.70	31.80	-6.7	11,415	-0.06%
2024/03/08	5.2	31.93	0	0.00	31.85	5.2	11,531	0.05%
2024/03/07	5.4	31.94	7.5	31.91	32.00	-2.1	11,664	-0.02%
2024/03/06	17	31.99	3.6	32.02	32.00	13.4	12,022	0.11%
2024/03/05	3.4	32.09	4	32.10	32.00	-0.6	13,502	0.00%
2024/03/04	3	32.00	3.2	32.12	32.05	-0.1	13,771	0.00%
2024/03/01	11.7	32.01	0	0.00	32.05	11.7	14,657	0.08%
2024/02/29	18.8	32.14	5	32.15	32.10	13.8	14,759	0.09%
2024/02/27	9.1	31.92	1.3	31.92	31.85	7.8	14,610	0.05%
2024/02/26	4.3	32.32	0	0.00	32.15	4.3	14,608	0.03%
2024/02/23	1.1	32.41	3.2	32.42	32.40	-2.1	14,694	-0.01%
2024/02/22	1.3	32.42	0	0.00	32.55	1.3	15,103	0.01%
2024/02/21	0.1	32.65	10	32.46	32.50	-9.9	15,202	-0.07%
2024/02/20	4.3	32.58	0	0.00	32.65	4.3	15,222	0.03%
2024/02/19	3.2	32.35	4.7	32.63	32.80	-1.5	15,433	-0.01%
2024/02/16	6.2	31.86	2.2	31.94	31.90	4	15,704	0.03%
2024/02/15	8	31.84	9.2	31.91	32.00	-1.2	15,670	-0.01%
2024/02/05	2.1	32.03	41	32.00	32.15	-38.9	15,497	-0.25%
2024/02/02	1.1	32.40	0	0.00	32.25	1.1	15,452	0.01%
2024/02/01	3	32.05	0.9	32.18	32.45	2.1	15,591	0.01%
2024/01/31	13	31.97	0	0.00	31.90	13	15,628	0.08%
2024/01/30	3.9	32.16	1	32.11	32.00	2.9	15,538	0.02%
2024/01/29	1.1	32.38	0.5	32.60	32.35	0.7	15,511	0.00%
2024/01/26	4.1	32.60	2	32.70	32.60	2.1	15,632	0.01%
2024/01/24	0.1	32.76	1	32.65	32.60	-0.9	15,865	-0.01%
2024/01/23	3	32.65	7.8	32.56	32.70	-4.8	16,153	-0.03%
2024/01/22	7.4	32.42	0	0.00	32.30	7.4	16,296	0.05%
2024/01/19	13	31.96	8	31.90	32.40	5	16,355	0.03%
2024/01/18	4.1	32.08	0	0.00	32.05	4.1	16,380	0.03%
2024/01/17	5	32.28	10.4	32.26	32.20	-5.3	16,459	-0.03%
2024/01/16	11.9	33.01	2.4	32.97	32.90	9.5	16,356	0.06%
2024/01/15	3.1	33.70	4	33.65	33.65	-0.9	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	1	33.70	0	0.00	33.70	1	17,605	0.01%
2024/01/10	9	33.84	0	0.00	33.70	9	18,877	0.05%
2024/01/08	0	34.40	0	0.00	34.25	0	19,126	0.00%
2024/01/05	0	34.35	0	0.00	34.35	0	19,349	0.00%
2024/01/04	0.3	34.26	5	34.15	34.20	-4.7	19,609	-0.02%
2024/01/03	2.6	34.43	1	34.20	34.20	1.6	19,771	0.01%
2024/01/02	0.4	34.76	0	0.00	34.70	0.4	19,818	0.00%
2023/12/29	0.1	34.85	22	34.75	34.85	-21.9	19,953	-0.11%
2023/12/28	0.1	34.81	0	0.00	34.90	0.1	20,185	0.00%
2023/12/27	0	34.75	4.1	34.80	34.90	-4	20,197	-0.02%
2023/12/26	0	0.00	5	34.65	34.65	-5	20,237	-0.02%
2023/12/25	5	34.50	0	0.00	34.50	5	20,449	0.02%
2023/12/22	1	34.25	5	34.26	34.30	-4	20,578	-0.02%
2023/12/21	0.2	34.29	2	34.25	34.25	-1.8	20,790	-0.01%
2023/12/20	2.2	34.27	3.1	34.39	34.50	-0.9	21,158	0.00%
2023/12/19	0	0.00	5.5	34.35	34.35	-5.5	21,394	-0.03%
2023/12/18	0.1	34.49	2.3	34.55	34.55	-2.2	21,730	-0.01%
2023/12/15	5	34.43	0	34.50	34.30	5	21,955	0.02%
2023/12/14	1.1	34.18	1.2	34.49	34.40	0	21,772	0.00%
2023/12/13	3.2	34.11	3	34.17	34.05	0.2	21,743	0.00%
2023/12/12	1	34.15	0	0.00	34.15	1	21,824	0.00%
2023/12/11	14	34.42	0	0.00	34.40	14	21,878	0.06%
2023/12/08	0.2	34.65	0	0.00	34.60	0.2	22,119	0.00%
2023/12/07	0.1	34.61	5.1	34.50	34.50	-5	22,107	-0.02%
2023/12/06	10.2	34.70	4	34.78	34.60	6.2	22,145	0.03%
2023/12/05	6	34.72	14	34.63	34.90	-8	22,206	-0.04%
2023/12/04	27.1	34.12	2	34.30	34.05	25.1	22,066	0.11%
2023/12/01	22	34.50	0	0.00	34.40	22	22,225	0.10%
2023/11/30	3	34.80	9	35.19	34.95	-6	21,892	-0.03%
2023/11/29	4.3	34.55	4	34.50	34.25	0.3	20,364	0.00%
2023/11/28	33.8	35.00	14	34.86	34.50	19.8	20,138	0.10%
2023/11/27	22	34.03	7.1	34.19	33.95	14.9	19,597	0.08%
2023/11/24	4.1	34.03	3	34.05	33.75	1.1	19,408	0.01%
2023/11/22	3.2	33.95	13	33.93	33.85	-9.8	19,049	-0.05%
2023/11/21	1	34.00	8	34.08	34.20	-7	18,952	-0.04%
2023/11/20	4	33.59	8	33.62	33.60	-4	18,544	-0.02%
2023/11/17	0.1	33.25	10	33.30	33.20	-9.9	18,469	-0.05%
2023/11/16	4.1	33.13	0	33.20	33.05	4.1	18,400	0.02%
2023/11/15	1	33.00	2	32.95	33.15	-1	18,225	-0.01%
2023/11/14	3.2	32.51	0	0.00	32.50	3.2	18,089	0.02%
2023/11/13	2	32.82	0	0.00	32.80	2	18,187	0.01%
2023/11/10	6	32.93	0	0.00	32.85	6	18,374	0.03%
2023/11/09	1	32.95	7.2	32.95	32.90	-6.2	18,388	-0.03%
2023/11/08	0.1	32.95	2	32.90	32.90	-1.9	18,405	-0.01%
2023/11/07	5	32.55	0.1	32.60	32.55	4.9	18,432	0.03%
2023/11/06	12	32.93	0	0.00	32.80	12	18,394	0.07%
2023/11/03	3	32.83	1	32.85	32.90	2	18,290	0.01%
2023/11/01	2	32.05	0.1	32.25	32.10	1.9	18,166	0.01%
2023/10/31	5	32.30	0	0.00	32.25	5	18,158	0.03%
2023/10/30	1	31.95	0	0.00	32.00	1	18,028	0.01%
2023/10/27	1	31.80	6	31.78	31.85	-5	17,917	-0.03%
2023/10/26	12	31.46	1	31.45	31.45	11	17,975	0.06%
2023/10/25	6.7	31.61	0	0.00	31.55	6.7	17,848	0.04%
2023/10/24	4.1	31.53	0	0.00	31.50	4.1	17,706	0.02%
2023/10/23	5.7	31.72	0	0.00	31.65	5.7	17,530	0.03%
2023/10/20	8.4	31.57	1.5	31.57	31.75	6.9	17,702	0.04%
2023/10/19	17.8	31.86	0	0.00	31.90	17.8	17,409	0.10%
2023/10/18	19.5	32.45	0	0.00	32.45	19.5	16,813	0.12%
2023/10/17	0.9	33.52	2	33.55	33.45	-1.1	15,659	-0.01%
2023/10/16	0.9	33.75	3	33.80	33.60	-2.1	15,645	-0.01%
2023/10/13	3.5	33.91	5.8	34.01	33.80	-2.3	15,722	-0.01%
2023/10/12	5.2	33.71	7.8	33.46	33.70	-2.6	15,681	-0.02%
2023/10/11	0	33.05	1	33.15	33.10	-1	15,548	-0.01%
2023/10/06	3.7	32.82	0	0.00	32.80	3.7	15,540	0.02%
2023/10/05	8.4	32.79	3	32.78	32.75	5.4	15,507	0.04%
2023/10/04	4.1	32.92	2	33.05	32.90	2.1	15,539	0.01%
2023/10/03	3	33.18	1.6	33.20	33.20	1.4	15,625	0.01%
2023/10/02	5	33.16	0.2	33.20	33.10	4.8	15,776	0.03%
2023/09/28	6.5	33.13	0	0.00	33.25	6.5	16,020	0.04%
2023/09/27	4.8	32.97	1	33.05	33.05	3.8	15,999	0.02%
2023/09/26	22.5	33.07	4.8	33.07	33.00	17.6	15,938	0.11%
2023/09/25	13.9	33.15	1.1	33.11	33.10	12.8	15,777	0.08%
2023/09/22	11.4	33.47	0	0.00	33.50	11.4	15,474	0.07%
2023/09/21	12	33.97	6	33.98	33.80	6	15,253	0.04%
2023/09/20	4.2	34.60	2	34.40	34.35	2.2	15,082	0.01%
2023/09/19	3.1	34.93	0.1	34.95	34.80	3	14,902	0.02%
2023/09/18	0.1	35.10	0	0.00	35.10	0.1	14,938	0.00%
2023/09/15	9	35.17	1	35.25	35.10	8	15,030	0.05%
2023/09/14	28	35.44	5	35.45	35.50	23	14,962	0.15%
2023/09/13	4.1	35.13	7	35.08	35.30	-2.9	14,972	-0.02%
2023/09/12	1.1	34.50	16	34.59	34.60	-14.9	15,254	-0.10%
2023/09/11	6.4	34.10	76	34.10	34.20	-69.6	15,266	-0.46%
2023/09/08	5	34.17	2	34.20	34.10	3	15,301	0.02%
2023/09/07	7.2	34.35	10.5	34.47	34.35	-3.3	15,280	-0.02%
2023/09/06	32.4	34.64	1	34.40	34.40	31.4	15,287	0.21%
2023/09/05	7.1	35.04	26	35.10	35.00	-18.9	14,939	-0.13%
2023/09/04	5.4	35.06	6	35.03	35.20	-0.6	14,925	0.00%
2023/09/01	2	35.18	0	0.00	35.25	2	14,877	0.01%
2023/08/31	6.6	35.03	5	35.15	34.95	1.6	14,843	0.01%
2023/08/30	1.1	35.31	2	35.50	35.30	-0.9	14,684	-0.01%
2023/08/29	6.6	35.25	4	35.26	35.40	2.6	15,130	0.02%
2023/08/28	0.1	35.25	1	35.25	35.20	-0.9	15,344	-0.01%
2023/08/25	4.4	35.14	4.3	35.18	35.10	0.1	16,124	0.00%
2023/08/24	4.1	35.28	1	35.30	35.30	3.1	16,441	0.02%
2023/08/23	0.1	35.50	0	0.00	35.30	0.1	16,726	0.00%
2023/08/22	2	35.30	0	0.00	35.40	2	16,947	0.01%
2023/08/21	0.1	35.45	1	35.40	35.40	-0.9	17,344	-0.01%
2023/08/18	11.5	35.43	0	0.00	35.15	11.5	17,523	0.07%
2023/08/17	13.5	35.65	1	35.70	35.65	12.5	17,458	0.07%
2023/08/16	18.1	36.07	0	0.00	36.05	18.1	17,488	0.10%
2023/08/15	2.2	36.66	280	36.68	36.70	-277.8	17,473	-1.59%	大賣/鉅額交易
2023/08/14	0	37.25	5.5	36.85	36.85	-5.5	17,582	-0.03%
2023/08/11	24.1	37.46	158	37.47	37.40	-133.9	17,637	-0.76%	大賣/鉅額交易
2023/08/10	0	37.01	0	0.00	36.85	0	17,644	0.00%
2023/08/09	0	37.25	1	37.15	37.15	-1	17,972	-0.01%
2023/08/08	8	37.16	1	37.15	37.10	7	18,250	0.04%
2023/08/07	6	37.51	26.6	37.53	37.65	-20.6	18,384	-0.11%
2023/08/04	10	37.30	2	37.35	37.35	8	18,438	0.04%
2023/08/02	5.1	37.36	0	0.00	37.20	5.1	18,846	0.03%
2023/08/01	4	37.34	13.6	37.38	37.55	-9.6	19,015	-0.05%
2023/07/31	0.2	37.45	28.5	37.39	37.30	-28.3	19,125	-0.15%
2023/07/28	12	37.27	26.5	37.19	37.35	-14.5	19,175	-0.08%
2023/07/27	0	37.40	1	37.40	37.35	-1	19,620	-0.01%
2023/07/26	0.1	37.35	4	37.33	37.25	-3.9	20,584	-0.02%
2023/07/25	2.1	37.40	13.7	37.40	37.40	-11.6	20,798	-0.06%
2023/07/24	26	36.24	4.5	36.62	36.50	21.5	20,874	0.10%
2023/07/21	10.1	36.33	11	36.20	36.10	-0.9	21,180	0.00%
2023/07/20	2	36.61	4	36.65	36.55	-2	21,667	-0.01%
2023/07/19	18.1	36.72	14	36.75	36.60	4.1	22,718	0.02%
2023/07/18	14.5	36.66	6	36.63	37.10	8.5	23,504	0.04%
2023/07/17	16	36.79	5	36.78	36.75	11	23,411	0.05%
2023/07/14	3	36.93	4	36.94	37.00	-1	23,348	0.00%
2023/07/13	0.5	36.98	6	36.88	36.80	-5.5	23,366	-0.02%
2023/07/12	9.7	36.59	1	36.60	36.60	8.7	23,564	0.04%
2023/07/11	16.6	36.71	14	36.81	36.55	2.6	23,517	0.01%
2023/07/10	5.6	36.97	16	36.99	36.85	-10.4	23,394	-0.04%
2023/07/07	43.1	36.96	6	37.08	37.30	37.1	23,264	0.16%
2023/07/06	15	37.32	1	37.30	37.25	14	23,393	0.06%
2023/07/05	8	37.91	4	38.06	37.80	4	23,091	0.02%
2023/07/04	3.1	38.14	0	0.00	38.05	3.1	22,913	0.01%
2023/07/03	5.2	38.20	10.2	38.25	38.25	-5	22,864	-0.02%
2023/06/30	11.1	38.12	0.2	38.10	38.05	10.9	22,907	0.05%
2023/06/29	2	38.10	2	38.10	38.05	0	22,932	0.00%
2023/06/28	10.3	38.13	21	38.16	38.05	-10.7	22,980	-0.05%
2023/06/27	4.3	38.46	11	38.47	38.45	-6.7	23,114	-0.03%
2023/06/26	2	38.70	1	38.80	38.80	1	23,371	0.00%
2023/06/21	5	38.49	15	38.41	38.70	-10	23,378	-0.04%
2023/06/20	1	38.45	0.4	38.70	38.55	0.6	23,375	0.00%
2023/06/19	7	38.74	6	38.80	38.70	1	23,493	0.00%
2023/06/16	12	38.90	8	38.91	38.70	4	23,472	0.02%
2023/06/15	5.1	38.28	14.1	38.27	38.35	-9	23,007	-0.04%
2023/06/14	6	38.23	1	38.20	38.35	5	23,330	0.02%
2023/06/13	7	38.11	5.1	38.30	38.25	1.9	23,466	0.01%
2023/06/12	2	38.25	0.7	38.45	38.25	1.3	23,491	0.01%
2023/06/09	6	38.37	10	38.37	38.45	-4	23,511	-0.02%
2023/06/08	6.1	38.46	1	38.50	38.50	5.1	23,676	0.02%
2023/06/07	6.9	38.76	11	38.82	38.80	-4.1	23,851	-0.02%
2023/06/06	5.5	38.94	0	0.00	38.80	5.5	24,048	0.02%
2023/06/05	16	38.92	11	39.00	38.85	5	24,210	0.02%
2023/06/02	15	38.35	10	38.59	38.55	5	24,023	0.02%
2023/06/01	2	37.75	0	0.00	37.75	2	23,598	0.01%
2023/05/31	10.5	38.04	7	38.14	37.90	3.5	23,504	0.02%
2023/05/30	3	37.95	17	38.09	38.30	-14	22,887	-0.06%
2023/05/29	0.1	37.95	5	37.95	38.15	-4.9	23,178	-0.02%
2023/05/26	21.2	37.66	11	37.75	38.00	10.2	23,692	0.04%
2023/05/25	18.1	37.54	2	37.55	38.05	16.1	24,133	0.07%
2023/05/24	5	37.61	1	37.85	37.85	4	23,953	0.02%
2023/05/23	11.1	38.00	0	0.00	37.90	11.1	23,751	0.05%
2023/05/22	31	38.08	3	38.10	38.25	28	23,649	0.12%
2023/05/19	13.1	37.89	1	37.80	37.85	12.1	23,556	0.05%
2023/05/18	1	37.85	0	0.00	37.85	1	23,437	0.00%
2023/05/17	8	37.91	5	38.10	37.90	3	23,453	0.01%
2023/05/16	10.1	37.55	2.5	37.60	37.75	7.6	23,506	0.03%
2023/05/15	16.3	37.29	1.2	37.26	37.35	15.2	23,506	0.06%
2023/05/12	30.2	38.09	2	38.08	37.80	28.2	23,276	0.12%
2023/05/11	30.2	38.09	2	38.08	38.20	28.2	23,037	0.12%
2023/05/10	15	38.62	2	38.74	38.85	13	22,849	0.06%
2023/05/09	56.2	38.63	18	39.02	38.65	38.2	22,795	0.17%
2023/05/08	5.5	39.60	8.2	39.54	39.60	-2.7	22,479	-0.01%
2023/05/05	2.7	39.33	7	39.36	39.30	-4.3	22,322	-0.02%
2023/05/04	6.5	39.53	18	39.36	39.45	-11.5	22,305	-0.05%
2023/05/03	37.8	39.73	1	39.75	39.50	36.8	22,236	0.17%
2023/05/02	23.6	39.92	26	39.46	39.90	-2.4	22,048	-0.01%
2023/04/28	17	38.80	5	38.89	38.70	12	21,538	0.06%
2023/04/27	37	38.89	16.1	39.15	38.65	20.9	21,481	0.10%
2023/04/26	148	38.45	21.1	38.72	39.10	126.9	21,572	0.59%	大買/鉅額交易
2023/04/25	45	38.91	26	39.10	38.50	19	21,693	0.09%
2023/04/24	197	39.02	18	39.30	39.55	179	21,265	0.84%	大買/鉅額交易
2023/04/21	44	38.44	12.3	38.46	38.30	31.7	20,241	0.16%
2023/04/20	6.3	37.27	1	37.45	37.20	5.3	19,358	0.03%
2023/04/19	3	37.30	0	0.00	37.10	3	19,409	0.02%
2023/04/18	0	0.00	1	37.65	37.45	-1	19,425	-0.01%
2023/04/17	48.8	38.05	1	38.00	37.95	47.8	19,656	0.24%
2023/04/14	10	37.40	10	37.45	37.55	0	19,373	0.00%
2023/04/13	3	37.57	0	0.00	37.55	3	19,387	0.02%
2023/04/12	1.1	37.46	14	37.67	37.45	-12.9	19,333	-0.07%
2023/04/11	2	36.93	9.4	37.46	37.45	-7.4	19,262	-0.04%
2023/04/10	0.5	36.55	14	36.45	36.60	-13.5	19,042	-0.07%
2023/04/06	1	36.40	0.1	36.55	36.45	0.9	19,160	0.00%
2023/03/30	2.2	36.14	0	0.00	36.20	2.2	20,415	0.01%
2023/03/29	1.7	36.29	1	36.15	36.35	0.7	21,328	0.00%
2023/03/28	11.6	36.29	0	0.00	36.20	11.6	22,230	0.05%
2023/03/27	15	36.79	0	0.00	36.65	15	23,097	0.06%
2023/03/24	3.2	37.49	6	37.58	37.60	-2.8	23,872	-0.01%
2023/03/23	13	37.36	0	0.00	37.35	13	23,875	0.05%
2023/03/21	5	37.35	0	0.00	37.05	5	24,027	0.02%
2023/03/20	2	36.90	2	36.78	36.90	0	24,042	0.00%
2023/03/17	3.3	36.51	0	0.00	36.40	3.3	24,199	0.01%
2023/03/16	12.1	36.51	0	0.00	36.35	12.1	23,908	0.05%
2023/03/15	7.3	37.10	1	37.20	37.10	6.3	23,942	0.03%
2023/03/14	13.5	36.62	0	0.00	36.75	13.5	24,037	0.06%
2023/03/13	7.1	36.58	1	36.30	36.75	6.1	24,266	0.03%
2023/03/10	4.7	36.70	1.7	36.73	36.70	3.1	24,281	0.01%
2023/03/09	3.1	37.37	9	37.65	37.20	-5.9	24,506	-0.02%
2023/03/08	21	37.64	8.2	37.63	37.75	12.8	24,873	0.05%
2023/03/07	13	37.98	1.5	38.00	37.95	11.5	24,885	0.05%
2023/03/06	2	37.98	4	37.95	37.95	-2	25,216	-0.01%
2023/03/03	6.2	37.76	1	37.75	37.75	5.2	25,487	0.02%
2023/03/02	3	37.52	3	37.55	37.90	0	25,669	0.00%
2023/03/01	15.2	37.93	11	37.85	37.80	4.2	25,706	0.02%
2023/02/24	22.1	39.12	1	39.15	39.15	21.1	25,338	0.08%
2023/02/23	3	39.32	40.8	39.49	39.50	-37.8	24,816	-0.15%
2023/02/22	8	37.98	0	0.00	38.05	8	25,159	0.03%
2023/02/21	3	38.25	3	38.28	38.35	0	26,058	0.00%
2023/02/20	4.2	38.06	8.3	37.97	38.25	-4.1	26,714	-0.02%
2023/02/17	1	37.60	9.1	37.50	38.00	-8.1	27,226	-0.03%
2023/02/16	22	37.60	6	37.60	37.50	16	27,958	0.06%
2023/02/15	43.5	37.67	0	0.00	37.55	43.5	28,051	0.16%
2023/02/14	2.2	37.50	3.4	37.30	37.25	-1.1	27,991	0.00%
2023/02/13	3	37.00	11	37.04	37.00	-8	27,957	-0.03%
2023/02/10	60	36.74	5	36.90	36.85	55	28,096	0.20%
2023/02/09	1	36.80	0	0.00	36.60	1	28,114	0.00%
2023/02/08	1.8	36.70	0	0.00	36.75	1.8	28,188	0.01%
2023/02/07	10.8	36.58	0	0.00	36.65	10.8	28,269	0.04%
2023/02/06	6	36.20	4	36.25	36.15	2	28,252	0.01%
2023/02/03	10	36.48	2.4	36.42	36.45	7.6	28,142	0.03%
2023/02/02	0	0.00	1	36.65	36.80	-1	28,165	0.00%
2023/02/01	1	36.55	16	36.72	36.75	-15	28,193	-0.05%
2023/01/31	12.1	36.61	5	36.57	36.25	7.1	28,263	0.02%
2023/01/30	1.4	36.79	281	36.70	36.95	-279.6	28,195	-0.99%	大賣/鉅額交易
2023/01/17	15	36.04	26.5	36.03	36.00	-11.5	28,181	-0.04%
2023/01/16	12	36.46	26	36.57	36.50	-14	28,175	-0.05%
2023/01/13	11.4	35.93	14.1	36.14	36.15	-2.7	27,855	-0.01%
2023/01/12	9	35.25	2.1	35.33	35.40	7	27,913	0.02%
2023/01/11	1.1	34.61	3.4	34.70	34.70	-2.3	28,119	-0.01%
2023/01/10	1	34.60	10	34.50	34.60	-9	28,426	-0.03%
2023/01/06	1	34.25	0	0.00	34.25	1	29,213	0.00%
2023/01/05	13.1	34.34	12.1	34.52	34.45	1	29,670	0.00%
2023/01/04	4	33.53	0	0.00	33.50	4	29,498	0.01%
2023/01/03	2.2	33.46	0	0.00	33.50	2.2	29,714	0.01%
2022/12/30	1	33.65	1	34.00	33.65	0	29,735	0.00%
2022/12/29	8.1	33.75	0	0.00	33.70	8.1	29,889	0.03%
2022/12/28	2	34.30	5.4	34.11	34.30	-3.4	30,140	-0.01%
2022/12/27	2	34.55	2	34.55	34.30	0	30,373	0.00%
2022/12/26	0	0.00	4	34.36	34.40	-4	30,533	-0.01%
2022/12/23	5.9	34.19	5	34.00	34.05	0.9	31,062	0.00%
2022/12/22	5	34.30	35.2	34.47	34.45	-30.2	31,982	-0.09%
2022/12/21	0	0.00	13	34.02	34.05	-13	31,325	-0.04%
2022/12/20	19.1	33.65	7	33.84	33.70	12.1	30,705	0.04%
2022/12/19	3.2	33.79	0	0.00	33.85	3.2	30,251	0.01%
2022/12/16	11.2	33.11	4	33.98	34.60	7.2	29,428	0.02%
2022/12/14	3	33.50	1	33.50	33.50	2	29,170	0.01%
2022/12/13	4	33.88	12	33.92	33.70	-8	29,231	-0.03%
2022/12/12	3	33.68	0	0.00	33.85	3	29,198	0.01%
2022/12/09	1	33.75	31	33.36	33.70	-30	29,684	-0.10%
2022/12/08	2.1	33.30	27	33.25	33.20	-25	29,675	-0.08%
2022/12/07	1.1	33.32	0.4	33.40	33.35	0.8	29,677	0.00%
2022/12/06	9.4	33.39	1	33.35	33.30	8.4	29,698	0.03%
2022/12/05	10.2	33.63	0.5	33.80	33.70	9.7	29,562	0.03%
2022/12/02	2.3	33.76	0	0.00	33.65	2.3	29,249	0.01%
2022/12/01	17.1	33.92	11	33.97	34.05	6.1	29,193	0.02%
2022/11/30	31	33.34	30	33.65	33.90	1	29,003	0.00%
2022/11/29	0	0.00	1	33.40	33.55	-1	28,619	0.00%
2022/11/28	1.1	33.00	0	33.30	33.00	1.1	28,640	0.00%
2022/11/25	2	33.43	2	33.35	33.55	0	28,428	0.00%
2022/11/24	3	32.88	9	33.00	33.20	-6	28,273	-0.02%
2022/11/23	3	32.65	0	0.00	32.70	3	28,055	0.01%
2022/11/22	4	32.55	0	0.00	32.65	4	27,954	0.01%
2022/11/21	8.8	32.91	13.2	32.81	32.85	-4.4	27,730	-0.02%
2022/11/18	12.8	33.70	15	34.10	33.30	-2.2	27,498	-0.01%
2022/11/17	54.1	34.08	14.3	34.22	34.25	39.8	26,542	0.15%
2022/11/16	19.4	33.17	1	33.00	32.90	18.4	25,556	0.07%
2022/11/15	16.1	33.69	6	33.62	33.85	10.1	24,950	0.04%
2022/11/14	29	33.85	5.1	34.00	34.15	23.9	24,375	0.10%
2022/11/11	4.2	32.03	2	32.13	32.15	2.2	23,576	0.01%
2022/11/10	4	31.90	2	32.13	31.70	2	23,483	0.01%
2022/11/09	9	31.69	1	31.95	31.90	8	23,444	0.03%
2022/11/08	10.9	31.71	4.5	31.70	31.65	6.4	23,282	0.03%
2022/11/07	5	30.75	3	30.98	31.00	2	23,106	0.01%
2022/11/04	1.7	30.30	1	30.30	30.45	0.7	23,191	0.00%
2022/11/03	24.8	30.34	0	0.00	30.30	24.8	23,144	0.11%
2022/11/02	17	30.74	0	0.00	30.75	17	23,105	0.07%
2022/11/01	1	30.40	0	0.00	30.65	1	23,119	0.00%
2022/10/31	4	30.38	1.1	30.40	30.25	2.9	23,108	0.01%
2022/10/28	5	30.67	0	30.85	30.50	5	23,119	0.02%
2022/10/27	11	30.83	1	30.85	30.85	10	23,111	0.04%
2022/10/26	1	30.00	4	30.40	30.30	-3	23,119	-0.01%
2022/10/25	11.9	29.94	4	30.10	29.90	7.9	23,077	0.03%
2022/10/24	3.2	30.80	0	0.00	30.60	3.2	22,682	0.01%
2022/10/21	3	31.05	0	0.00	31.00	3	22,562	0.01%
2022/10/20	9.3	30.74	22	31.08	30.90	-12.7	22,518	-0.06%
2022/10/19	5.1	31.70	2.9	31.85	31.60	2.2	22,012	0.01%
2022/10/18	4.2	31.43	0	0.00	31.45	4.2	21,608	0.02%
2022/10/17	2.3	31.78	1.9	31.62	31.70	0.4	21,593	0.00%
2022/10/14	10.1	32.61	1	33.00	32.40	9.1	21,633	0.04%
2022/10/13	11.2	32.97	0	0.00	32.65	11.2	21,544	0.05%
2022/10/12	7.4	33.85	7	33.86	33.75	0.4	21,287	0.00%
2022/10/11	0.1	33.93	5	33.75	33.80	-4.9	21,345	-0.02%
2022/10/07	2	34.30	1.1	34.26	34.25	0.9	21,291	0.00%
2022/10/06	4	34.29	0	0.00	34.30	4	21,266	0.02%
2022/10/05	5.2	34.35	0	0.00	34.15	5.2	21,277	0.02%
2022/10/04	42.2	33.83	1	33.70	33.85	41.2	21,025	0.20%
2022/10/03	3.3	33.77	0	0.00	33.65	3.3	20,773	0.02%
2022/09/30	28.3	33.73	0	0.00	33.80	28.3	20,658	0.14%
2022/09/29	10.1	34.16	2.2	34.19	34.15	7.8	20,144	0.04%
2022/09/28	9.3	35.05	1.5	35.07	34.90	7.8	19,056	0.04%
2022/09/27	3.4	35.72	2	35.65	35.80	1.4	18,789	0.01%
2022/09/26	8.3	35.99	11	35.93	35.85	-2.7	18,599	-0.01%
2022/09/23	23.4	37.05	1	37.20	37.00	22.4	18,381	0.12%
2022/09/22	11.5	37.38	0	0.00	37.55	11.5	18,250	0.06%
2022/09/21	6.7	38.15	8	38.26	38.10	-1.3	17,880	-0.01%
2022/09/20	10.5	38.60	1	38.75	38.55	9.5	17,513	0.05%
2022/09/19	3	38.93	0	0.00	38.80	3	17,397	0.02%
2022/09/16	8.1	38.83	0	0.00	38.60	8.1	17,332	0.05%
2022/09/15	3.8	39.48	0	0.00	39.55	3.8	16,939	0.02%
2022/09/14	0.5	39.65	0	0.00	39.65	0.5	16,875	0.00%
2022/09/13	2	39.80	0	0.00	39.90	2	16,925	0.01%
2022/09/12	3	39.80	2.1	39.75	39.80	0.9	16,977	0.01%
2022/09/08	3	39.78	1	39.70	39.85	2	17,321	0.01%
2022/09/07	0.5	39.70	1	39.65	39.70	-0.5	17,462	0.00%
2022/09/06	2	39.85	2.2	39.57	39.85	-0.2	17,501	0.00%
2022/09/05	0	0.00	2.1	39.03	39.10	-2.1	17,483	-0.01%
2022/09/02	13.7	38.60	1	38.55	38.50	12.7	17,570	0.07%
2022/09/01	15	38.95	4	38.90	38.90	11	17,325	0.06%
2022/08/31	2	39.18	3	39.25	39.30	-1	17,158	-0.01%
2022/08/30	1.6	39.29	3	39.18	39.25	-1.4	17,048	-0.01%
2022/08/29	1	39.20	3	39.10	39.35	-2	17,169	-0.01%
2022/08/26	3.1	39.57	0	0.00	39.65	3.1	17,183	0.02%
2022/08/25	0	0.00	3	39.48	39.55	-3	17,263	-0.02%
2022/08/24	1.3	39.26	39.1	39.20	39.25	-37.8	17,398	-0.22%
2022/08/23	2.5	39.17	18.3	39.15	39.35	-15.8	17,816	-0.09%
2022/08/22	3.4	39.28	3.3	39.20	39.65	0.1	17,936	0.00%
2022/08/19	2	39.40	0	0.00	39.45	2	18,065	0.01%
2022/08/18	2.1	39.63	2	39.60	39.80	0.1	18,153	0.00%
2022/08/17	3	39.33	10	39.40	40.00	-7	18,215	-0.04%
2022/08/16	3.1	39.32	0	0.00	39.35	3.1	18,244	0.02%
2022/08/15	2	39.35	0	0.00	39.30	2	18,314	0.01%
2022/08/12	16	39.23	3	39.10	39.30	13	18,719	0.07%
2022/08/11	5	39.00	9.1	38.82	39.35	-4.1	18,846	-0.02%
2022/08/10	1	38.40	0	0.00	38.75	1	18,945	0.01%
2022/08/09	3	38.24	0	0.00	38.75	3	19,108	0.02%
2022/08/08	1	38.55	3	38.40	38.70	-2	19,258	-0.01%
2022/08/05	1	38.80	0.3	39.00	38.85	0.7	19,436	0.00%
2022/08/04	2.2	38.67	0	0.00	38.75	2.2	19,943	0.01%
2022/08/03	2.1	38.93	6.1	38.98	39.10	-4	20,186	-0.02%
2022/08/02	3	39.05	3	39.18	39.15	0	20,245	0.00%
2022/08/01	0	0.00	17	39.13	39.50	-17	20,243	-0.08%
2022/07/29	10	38.50	4	38.49	38.75	6	20,205	0.03%
2022/07/28	7.3	38.04	6	38.00	38.20	1.3	20,134	0.01%
2022/07/27	12	37.83	0	0.00	37.85	12	20,075	0.06%
2022/07/26	14	37.87	2	37.75	37.80	12	20,246	0.06%
2022/07/25	0.1	38.00	0	0.00	37.85	0.1	20,320	0.00%
2022/07/22	31.7	37.78	2	37.85	37.70	29.7	20,389	0.15%
2022/07/21	29.3	38.00	3	38.00	38.05	26.3	20,196	0.13%
2022/07/20	42.2	41.63	2	41.65	41.60	40.2	19,656	0.20%
2022/07/19	2	41.45	4	41.41	41.65	-2	19,510	-0.01%
2022/07/18	8	40.16	9.1	40.21	40.70	-1.1	19,267	-0.01%
2022/07/15	13.3	40.53	0.3	40.75	40.50	13	19,169	0.07%
2022/07/14	2	41.80	5	41.70	41.70	-3	19,107	-0.02%
2022/07/13	2.3	41.82	0.1	41.90	41.80	2.2	19,230	0.01%
2022/07/12	0.2	41.03	0	0.00	41.00	0.2	19,337	0.00%
2022/07/11	1	41.10	1	41.00	41.10	0	19,484	0.00%
2022/07/08	1.1	40.65	2	40.80	40.80	-0.9	19,573	0.00%
2022/07/07	0.1	40.80	1.5	40.55	40.90	-1.4	19,674	-0.01%
2022/07/06	3.3	40.18	2.4	40.32	40.00	0.9	20,055	0.00%
2022/07/05	2.1	40.50	1	40.45	40.75	1.1	19,967	0.01%
2022/07/04	0.4	40.09	0.4	40.05	40.00	0	19,809	0.00%
2022/07/01	6.1	40.71	8.1	40.23	40.35	-2	19,681	-0.01%
2022/06/30	1.1	39.64	2	39.60	39.50	-0.9	19,421	0.00%
2022/06/29	2	39.53	2.5	39.60	39.55	-0.4	19,227	0.00%
2022/06/28	3.1	39.74	0	0.00	39.60	3.1	19,218	0.02%
2022/06/27	1	39.90	1.3	40.05	39.80	-0.3	19,203	0.00%
2022/06/24	3	39.43	2.7	39.56	39.50	0.4	19,070	0.00%
2022/06/23	5.1	39.05	0	0.00	39.00	5.1	18,963	0.03%
2022/06/22	2	39.60	1	39.85	39.50	1	18,809	0.01%
2022/06/21	2	39.18	13.7	39.31	39.45	-11.7	18,775	-0.06%
2022/06/20	19.2	39.22	10	39.07	38.85	9.2	18,695	0.05%
2022/06/17	16.3	39.62	6	39.81	39.60	10.3	18,440	0.06%
2022/06/16	3.5	40.22	1.5	40.25	40.00	2	18,279	0.01%
2022/06/15	7.3	40.13	0	0.00	40.05	7.3	18,452	0.04%
2022/06/14	12.2	40.16	6	40.15	40.10	6.2	18,363	0.03%
2022/06/13	8.7	40.82	0	0.00	40.80	8.7	18,122	0.05%
2022/06/10	6.2	41.43	2	41.45	41.40	4.2	17,840	0.02%
2022/06/09	0	41.75	1.6	41.64	41.55	-1.6	17,831	-0.01%
2022/06/08	8	41.67	3.1	41.83	41.75	4.9	17,785	0.03%
2022/06/07	5.2	41.45	0	0.00	41.35	5.2	17,736	0.03%
2022/06/06	2.1	41.65	0.7	41.85	41.55	1.4	17,502	0.01%
2022/06/02	32.1	41.75	2.3	41.73	41.70	29.8	17,511	0.17%
2022/06/01	4.8	42.20	1	42.05	42.10	3.8	17,534	0.02%
2022/05/31	266.2	42.74	2	42.78	42.60	264.2	17,391	1.52%	大買/鉅額交易
2022/05/30	1.6	42.95	0.4	43.10	42.80	1.2	16,918	0.01%
2022/05/27	7.1	42.12	10	42.24	42.20	-2.9	16,696	-0.02%
2022/05/26	1.2	42.26	1.3	42.26	41.70	-0.1	16,596	0.00%
2022/05/25	11	41.76	3.3	41.85	41.65	7.8	16,538	0.05%
2022/05/24	1.1	41.22	1	41.25	41.20	0.1	16,462	0.00%
2022/05/23	5.1	41.25	0	0.00	41.20	5.1	16,294	0.03%
2022/05/20	11	41.18	0	0.00	41.15	11	16,186	0.07%
2022/05/19	5.5	41.14	1	41.15	41.10	4.5	15,717	0.03%
2022/05/18	10.1	41.45	0	0.00	41.60	10.1	15,532	0.07%
2022/05/17	20	41.49	5	41.60	41.50	15	15,250	0.10%
2022/05/16	6.3	41.18	0	0.00	41.25	6.3	15,019	0.04%
2022/05/13	1	41.35	8	41.64	41.60	-7	14,715	-0.05%
2022/05/12	88.4	41.23	12	41.50	40.80	76.4	14,482	0.53%
2022/05/11	6.9	42.66	0	0.00	42.65	6.9	13,898	0.05%
2022/05/10	3.2	43.82	3	44.00	43.85	0.2	13,469	0.00%
2022/05/09	7.4	44.51	6	44.31	44.25	1.4	13,279	0.01%
2022/05/06	14.1	45.16	0	0.00	45.10	14.1	13,113	0.11%
2022/05/05	2.1	45.51	1.5	45.80	45.60	0.6	13,152	0.00%
2022/05/04	1.4	45.38	5	45.25	45.50	-3.7	13,127	-0.03%
2022/05/03	16.3	45.46	1	45.60	45.35	15.3	13,228	0.12%
2022/04/29	1.2	46.02	0.4	46.50	45.90	0.8	12,942	0.01%
2022/04/28	9.1	45.89	1	45.65	46.10	8.1	12,785	0.06%
2022/04/27	6.4	45.84	1	46.15	45.80	5.4	12,580	0.04%
2022/04/26	2.1	46.16	2	46.30	46.20	0.1	12,312	0.00%
2022/04/25	12.1	46.10	1	46.10	46.10	11.1	12,241	0.09%
2022/04/22	5.1	46.58	1	46.50	46.55	4.1	12,099	0.03%
2022/04/21	4	46.79	2	46.90	46.80	2	12,074	0.02%
2022/04/20	5.1	46.46	0	0.00	46.60	5.1	12,063	0.04%
2022/04/19	28	46.31	15.5	46.31	46.35	12.5	11,970	0.10%
2022/04/18	41.5	46.53	10	46.45	46.50	31.5	11,843	0.27%
2022/04/15	29.3	47.17	0.1	47.55	47.10	29.3	11,628	0.25%
2022/04/14	23.4	47.85	10.8	47.95	47.70	12.6	11,442	0.11%
2022/04/13	3.6	47.95	1.4	47.97	48.00	2.2	11,348	0.02%
2022/04/12	17.9	48.11	5.2	49.13	48.00	12.7	11,175	0.11%
2022/04/11	2	49.55	2.2	49.35	49.45	-0.2	10,764	0.00%
2022/04/08	3.1	49.51	14	49.66	49.80	-10.9	10,837	-0.10%
2022/04/07	0	0.00	6	49.83	49.55	-6	10,806	-0.06%
2022/04/06	1.1	49.80	4	49.91	50.20	-3	10,709	-0.03%
2022/04/01	1	49.75	6	49.55	49.75	-5	10,657	-0.05%
2022/03/31	4	50.03	6	50.04	49.90	-2	10,588	-0.02%
2022/03/30	1	49.75	2	49.88	49.85	-1	10,436	-0.01%
2022/03/29	2	49.80	0	0.00	49.80	2	10,432	0.02%
2022/03/28	1	49.20	7	49.54	49.70	-6	10,389	-0.06%
2022/03/25	0.2	49.65	4	49.73	49.70	-3.8	10,342	-0.04%
2022/03/24	0	0.00	8	49.94	49.95	-8	10,385	-0.08%
2022/03/23	2	49.50	6.1	49.53	49.65	-4	10,460	-0.04%
2022/03/22	3	49.57	1.5	49.63	49.70	1.5	10,377	0.01%
2022/03/21	6.1	49.75	7.8	49.65	49.75	-1.7	10,380	-0.02%
2022/03/18	0	0.00	8	48.49	48.95	-8	10,135	-0.08%
2022/03/17	5	47.99	7	48.03	48.00	-2	9,745	-0.02%
2022/03/16	1	47.95	5.1	47.75	47.85	-4.1	9,630	-0.04%
2022/03/15	0	0.00	0.4	47.90	47.95	-0.4	9,597	0.00%
2022/03/14	3	47.60	1	47.55	47.55	2	9,592	0.02%
2022/03/10	0	0.00	0.1	47.60	47.60	-0.1	9,818	0.00%
2022/03/09	0.3	47.30	16	47.20	47.25	-15.7	9,901	-0.16%
2022/03/08	2.5	46.92	12	47.00	46.95	-9.5	10,051	-0.09%
2022/03/07	5	47.10	0	0.00	47.10	5	10,059	0.05%
2022/03/04	1	47.70	1	47.65	47.65	0	10,340	0.00%
2022/03/03	0	0.00	2	48.05	48.05	-2	10,465	-0.02%
2022/03/02	1	47.80	0	0.00	48.00	1	10,752	0.01%
2022/03/01	0	0.00	4	47.80	47.80	-4	10,862	-0.04%
2022/02/25	5	47.14	1	47.00	47.35	4	10,955	0.04%
2022/02/24	5.1	47.15	1	47.10	47.30	4.1	10,884	0.04%
2022/02/23	0.2	47.70	0	0.00	47.65	0.2	10,872	0.00%
2022/02/22	2	47.15	1.6	47.65	47.70	0.4	10,974	0.00%
2022/02/18	3.2	47.29	0	0.00	47.45	3.2	11,056	0.03%
2022/02/17	1.1	47.26	9	47.39	47.45	-7.9	11,143	-0.07%
2022/02/16	1	47.15	0	0.00	47.00	1	11,199	0.01%
2022/02/14	11	47.00	2	47.05	47.15	9	11,341	0.08%
2022/02/11	1	47.30	0	0.00	47.55	1	11,337	0.01%
2022/02/10	6	47.17	1.1	47.54	47.55	5	11,361	0.04%
2022/02/08	2	46.95	0	0.00	46.95	2	11,535	0.02%
2022/02/07	4.9	46.53	0	0.00	47.10	4.9	11,491	0.04%
2022/01/26	0.6	47.02	0	0.00	46.85	0.6	11,314	0.01%
2022/01/25	5.2	46.79	10	46.65	46.80	-4.9	11,349	-0.04%
2022/01/24	2	47.13	0.1	47.40	47.15	2	11,222	0.02%
2022/01/21	0	0.00	15.1	47.21	47.40	-15.1	11,339	-0.13%
2022/01/20	5	47.51	10.1	47.55	47.50	-5.1	11,291	-0.05%
2022/01/19	0.1	47.60	28.1	47.60	47.60	-28.1	11,341	-0.25%
2022/01/18	1	47.50	0	0.00	47.75	1	11,490	0.01%
2022/01/17	0	0.00	5	47.50	47.60	-5	11,598	-0.04%
2022/01/14	4.2	47.60	1.1	47.57	47.60	3.1	11,605	0.03%
2022/01/13	0	0.00	3.5	47.78	47.95	-3.5	11,826	-0.03%
2022/01/12	4	47.34	4.1	47.15	47.50	-0.1	12,070	0.00%
2022/01/11	0.1	47.20	5.1	47.30	47.50	-5	12,310	-0.04%
2022/01/10	8.7	47.09	1.7	47.12	47.30	7	12,274	0.06%
2022/01/07	3	47.27	0.1	47.45	47.45	2.9	12,237	0.02%
2022/01/06	1	47.20	0	0.00	47.60	1	12,219	0.01%
2022/01/05	3.1	47.17	4.1	47.14	47.15	-1	12,240	-0.01%
2022/01/04	8	47.39	0	0.00	47.30	8	12,299	0.07%
2022/01/03	3.9	47.55	0	0.00	47.45	3.9	12,196	0.03%
2021/12/30	0	0.00	10	48.13	48.00	-10	12,155	-0.08%
2021/12/29	1	48.10	1.3	48.15	48.15	-0.3	12,270	0.00%
2021/12/28	0	0.00	5.2	48.00	48.15	-5.2	12,350	-0.04%
2021/12/27	0.6	48.00	2	48.00	48.10	-1.4	12,448	-0.01%
2021/12/24	0	0.00	0.7	47.86	47.90	-0.7	12,692	-0.01%
2021/12/23	6	47.59	1	47.60	47.70	5	12,853	0.04%
2021/12/21	1	47.25	1	47.25	47.25	0	13,062	0.00%
2021/12/20	3	47.33	0	0.00	47.40	3	13,199	0.02%
2021/12/17	0	0.00	8	47.53	47.45	-8	13,236	-0.06%
2021/12/16	0	0.00	0.2	47.05	46.90	-0.2	13,161	0.00%
2021/12/15	2.1	47.05	2	47.05	46.95	0.1	13,398	0.00%
2021/12/14	0.1	47.20	5	47.00	47.00	-4.9	13,527	-0.04%
2021/12/10	3	47.35	3	47.33	47.30	0	14,011	0.00%
2021/12/09	2	47.33	2.1	47.37	47.40	-0.1	14,718	0.00%
2021/12/08	0	0.00	2.3	47.68	47.70	-2.3	15,007	-0.02%
2021/12/07	2	47.55	10	47.23	47.55	-8	15,100	-0.05%
2021/12/06	4	47.08	13.3	47.03	47.30	-9.3	15,059	-0.06%
2021/12/03	6	46.45	6.2	46.47	46.40	-0.2	15,012	0.00%
2021/12/02	19.1	46.36	0.3	46.63	46.30	18.8	14,910	0.13%
2021/12/01	7	46.44	3.6	46.67	46.60	3.4	14,885	0.02%
2021/11/30	22.2	46.79	3.6	47.23	46.00	18.6	14,816	0.13%
2021/11/29	4.1	46.27	2	46.30	46.50	2.1	14,386	0.01%
2021/11/26	22.9	46.58	14	46.55	46.50	8.9	14,324	0.06%
2021/11/25	16.1	47.13	2.6	47.18	47.15	13.5	14,217	0.09%
2021/11/24	15.2	47.45	3	47.30	47.45	12.2	14,124	0.09%
2021/11/23	5	47.78	0	0.00	47.80	5	13,953	0.04%
2021/11/22	4.1	47.93	10	47.90	47.90	-6	13,999	-0.04%
2021/11/19	10	48.09	1	48.25	48.30	9	13,936	0.06%
2021/11/18	8	48.30	1.2	48.37	48.30	6.8	13,882	0.05%
2021/11/16	2	48.58	0.2	48.55	48.65	1.8	13,977	0.01%
2021/11/15	4	48.53	9	48.50	48.60	-5	14,174	-0.04%
2021/11/12	5	48.53	3	48.62	48.70	2	14,358	0.01%
2021/11/11	1	48.65	2	48.80	48.80	-1	14,578	-0.01%
2021/11/10	6.1	48.49	1	48.45	48.70	5.1	14,843	0.03%
2021/11/09	1	48.95	0	0.00	48.80	1	15,088	0.01%
2021/11/08	5.2	48.70	1.8	48.84	48.95	3.4	16,197	0.02%
2021/11/05	3	47.93	6.4	47.97	48.15	-3.4	16,989	-0.02%
2021/11/04	7	48.18	42.4	48.20	48.10	-35.4	17,324	-0.20%
2021/11/03	10	48.13	3	48.15	48.15	7	17,764	0.04%
2021/11/02	5.2	48.36	0	0.00	48.15	5.2	18,197	0.03%
2021/11/01	1	48.20	0.1	48.35	48.25	1	18,674	0.01%
2021/10/29	4.1	48.28	1.3	48.32	48.25	2.8	18,923	0.01%
2021/10/28	1	48.25	11.7	48.42	48.50	-10.7	19,472	-0.05%
2021/10/27	20	48.44	0.8	48.58	48.35	19.2	19,594	0.10%
2021/10/26	21.5	48.62	10	48.50	48.45	11.5	19,646	0.06%
2021/10/25	50	48.12	1	48.30	48.25	49	19,726	0.25%
2021/10/22	4.1	48.96	0	49.10	48.80	4.1	20,089	0.02%
2021/10/21	3	48.45	0.6	48.90	48.75	2.4	20,240	0.01%
2021/10/20	70.3	48.57	1.1	48.31	48.35	69.2	20,272	0.34%
2021/10/19	59.1	49.19	2	49.28	49.10	57.1	20,369	0.28%
2021/10/18	61	50.05	0	50.00	49.80	61	20,223	0.30%
2021/10/15	51	49.90	1.2	49.96	50.10	49.8	20,486	0.24%
2021/10/14	4.9	50.00	14	49.91	49.90	-9.1	20,492	-0.04%
2021/10/13	2	50.60	2	50.50	50.50	0	20,515	0.00%
2021/10/12	72.2	49.60	1	50.20	50.20	71.2	20,491	0.35%
2021/10/08	0	0.00	1	50.30	50.40	-1	20,467	0.00%
2021/10/07	0	50.40	7	50.30	50.40	-7	20,717	-0.03%
2021/10/06	4	49.91	0.5	50.20	49.90	3.5	20,940	0.02%
2021/10/05	1	50.00	1	50.00	50.30	0	21,193	0.00%
2021/10/04	12.1	50.32	5	50.22	50.00	7.1	21,654	0.03%
2021/10/01	8.1	50.12	3.1	50.00	50.20	5	22,316	0.02%
2021/09/30	0	0.00	6	50.97	51.00	-6	22,380	-0.03%
2021/09/29	4	50.55	10	50.79	50.60	-6	22,519	-0.03%
2021/09/28	1	51.00	0	0.00	51.00	1	22,713	0.00%
2021/09/27	1	51.00	15	50.94	51.10	-14	22,761	-0.06%
2021/09/24	0	0.00	4	51.43	51.30	-4	22,881	-0.02%
2021/09/23	0.3	51.07	14	51.18	51.20	-13.7	22,886	-0.06%
2021/09/22	3	50.50	11	50.30	50.70	-8	22,838	-0.04%
2021/09/17	11	51.23	7.4	51.02	50.70	3.6	22,742	0.02%
2021/09/16	0	0.00	16.2	51.48	51.70	-16.2	22,693	-0.07%
2021/09/15	9.2	51.20	1	51.20	51.20	8.2	22,526	0.04%
2021/09/14	11.2	51.28	13.1	51.30	51.40	-1.9	22,421	-0.01%
2021/09/13	11.2	49.49	7.1	49.98	50.10	4.2	21,802	0.02%
2021/09/10	0	0.00	12	48.21	49.00	-12	21,700	-0.06%
2021/09/09	5	48.00	0	0.00	48.20	5	21,833	0.02%
2021/09/08	3	48.50	0	0.00	48.55	3	21,908	0.01%
2021/09/06	3.1	48.63	12.5	48.82	48.80	-9.4	22,010	-0.04%
2021/09/03	9	48.10	6	48.21	48.50	3	21,935	0.01%
2021/09/02	1	47.90	14	48.01	47.90	-13	21,889	-0.06%
2021/09/01	3	48.13	3	48.25	48.40	0	21,952	0.00%
2021/08/31	2	47.43	2.3	47.80	48.45	-0.2	21,850	0.00%
2021/08/30	5	47.24	14.2	47.37	47.60	-9.2	21,749	-0.04%
2021/08/27	0	0.00	2.5	47.38	47.45	-2.5	21,802	-0.01%
2021/08/26	1.2	46.73	12	46.71	46.95	-10.8	22,042	-0.05%
2021/08/25	29	47.04	16	47.06	47.20	13	22,198	0.06%
2021/08/24	5.4	46.53	2	47.05	46.75	3.4	22,216	0.02%
2021/08/23	3.3	46.67	3	46.87	46.80	0.3	22,436	0.00%
2021/08/20	15.6	45.91	1	46.60	46.15	14.6	22,539	0.06%
2021/08/19	17.6	46.37	16.5	46.46	46.20	1.1	22,907	0.00%
2021/08/18	54.3	46.68	2	46.75	47.25	52.3	22,789	0.23%
2021/08/17	4	47.43	0	0.00	47.30	4	22,621	0.02%
2021/08/16	11.1	47.86	1	47.80	47.95	10.1	22,465	0.04%
2021/08/13	12.3	48.36	102	48.06	48.40	-89.7	22,509	-0.40%	大賣/
2021/08/12	130	47.19	26	47.21	47.60	104	22,621	0.46%	大買/鉅額交易
2021/08/11	79.6	51.05	14.3	51.07	51.10	65.3	21,868	0.30%
2021/08/10	4	51.85	2.1	51.81	51.90	1.9	21,421	0.01%
2021/08/09	31	52.06	5	52.10	52.40	26	21,726	0.12%
2021/08/06	5.1	52.61	21	52.60	52.90	-15.9	21,805	-0.07%
2021/08/05	7.4	52.86	13	52.91	52.70	-5.6	22,168	-0.03%
2021/08/04	23	54.00	52.1	54.21	53.80	-29.1	23,135	-0.13%
2021/08/03	2	53.50	185	53.64	53.90	-183	23,671	-0.77%	大賣/鉅額交易
2021/08/02	1	52.80	1	52.80	52.80	0	23,444	0.00%
2021/07/30	1	52.60	1	52.80	52.60	0	23,936	0.00%
2021/07/29	1	52.60	5	52.64	52.90	-4	24,450	-0.02%
2021/07/28	2	52.10	23.4	52.43	52.40	-21.4	24,837	-0.09%
2021/07/27	2	52.80	13	52.88	53.00	-11	25,536	-0.04%
2021/07/26	25.3	53.58	8.1	53.51	53.20	17.2	26,205	0.07%
2021/07/23	7.1	52.83	20	52.77	53.00	-12.9	26,532	-0.05%
2021/07/22	7	52.00	1.1	52.01	52.10	5.9	26,663	0.02%
2021/07/21	18.2	51.95	4	51.98	51.80	14.2	27,077	0.05%
2021/07/20	12.1	51.52	8	51.63	51.70	4.1	27,984	0.01%
2021/07/19	5.9	51.47	3.7	51.88	52.00	2.1	29,485	0.01%
2021/07/16	9	51.46	0.2	51.60	51.50	8.9	32,699	0.03%
2021/07/15	2	51.40	0.4	51.70	51.60	1.6	34,817	0.00%
2021/07/14	24	51.41	8.1	51.45	51.50	15.9	36,177	0.04%
2021/07/13	3	51.83	12	51.90	51.90	-9	36,859	-0.02%
2021/07/12	12	52.08	3	52.00	52.20	9	37,265	0.02%
2021/07/09	23.1	52.06	4.2	52.29	52.00	18.9	37,473	0.05%
2021/07/08	14.1	52.69	34.6	52.56	52.80	-20.5	37,291	-0.06%
2021/07/07	15	51.15	3	51.27	51.30	12	36,928	0.03%
2021/07/06	7.1	50.86	5.8	51.11	51.20	1.3	36,823	0.00%
2021/07/05	29.5	50.67	0	0.00	50.60	29.5	36,751	0.08%
2021/07/02	8	50.60	3	50.83	50.50	5	36,605	0.01%
2021/07/01	50.1	50.70	6	50.68	50.60	44.1	36,533	0.12%
2021/06/30	34	51.03	0	0.00	51.00	34	36,744	0.09%
2021/06/29	7	51.09	1	51.10	51.20	6	36,788	0.02%
2021/06/28	12	51.06	0.2	51.10	51.10	11.8	36,966	0.03%
2021/06/25	1	51.00	10	51.10	51.00	-9	36,992	-0.02%
2021/06/24	11	50.90	0	0.00	51.10	11	37,241	0.03%
2021/06/23	0	0.00	4	51.03	51.00	-4	37,676	-0.01%
2021/06/22	0	0.00	4	50.93	50.90	-4	37,792	-0.01%
2021/06/21	7.2	50.74	14	50.94	50.70	-6.9	37,889	-0.02%
2021/06/18	36	51.01	2	51.05	51.00	34	38,189	0.09%
2021/06/17	15	51.52	0	0.00	51.50	15	39,486	0.04%
2021/06/16	2	51.80	4.1	51.50	51.90	-2.1	39,623	-0.01%
2021/06/15	0	0.00	1	51.20	51.30	-1	39,581	0.00%
2021/06/11	0.5	51.50	9	51.40	51.40	-8.5	39,636	-0.02%
2021/06/09	16	50.98	4	51.05	51.30	12	39,925	0.03%
2021/06/08	3	51.43	0	0.00	51.40	3	40,039	0.01%
2021/06/07	18	51.26	5	51.56	51.50	13	40,264	0.03%
2021/06/04	10	51.75	17	51.98	51.90	-7	40,452	-0.02%
2021/06/03	27	51.95	3	52.10	52.30	24	40,659	0.06%
2021/06/02	9.2	51.71	18.5	51.74	52.00	-9.3	40,510	-0.02%
2021/06/01	12	51.47	15	51.30	51.50	-3	40,290	-0.01%
2021/05/31	2	50.85	19.8	51.27	51.60	-17.8	40,457	-0.04%
2021/05/28	9	50.42	0	0.00	50.60	9	40,331	0.02%
2021/05/27	10	49.98	11	50.06	50.30	-1	40,411	0.00%
2021/05/26	6	50.90	10	50.93	50.70	-4	40,254	-0.01%
2021/05/25	15	51.17	1.8	51.18	51.10	13.2	40,193	0.03%
2021/05/24	8	51.16	8	50.88	51.30	0	40,233	0.00%
2021/05/21	4	51.03	11	51.61	51.20	-7	40,408	-0.02%
2021/05/20	11	50.81	14	50.80	50.80	-3	40,310	-0.01%
2021/05/19	7	50.14	64.2	50.59	50.50	-57.2	40,085	-0.14%
2021/05/18	12	49.77	24.3	49.76	50.00	-12.3	39,915	-0.03%
2021/05/17	25.4	48.03	13	48.31	47.90	12.3	39,776	0.03%
2021/05/14	8.4	49.64	36	49.91	49.60	-27.6	39,121	-0.07%
2021/05/13	34.3	48.15	36	48.72	49.20	-1.7	38,782	0.00%
2021/05/12	63.5	49.29	354.4	49.41	49.60	-290.9	38,261	-0.76%	大賣/鉅額交易
2021/05/11	33.3	52.00	44	51.35	51.60	-10.7	36,972	-0.03%
2021/05/10	216	52.89	31	52.65	52.90	185	36,241	0.51%	大買/鉅額交易
2021/05/07	58.3	52.30	221	52.53	52.30	-162.7	36,059	-0.45%	大賣/鉅額交易
2021/05/06	29	51.80	19	51.76	53.00	10	35,706	0.03%
2021/05/05	230.1	51.00	28	50.73	50.80	202.1	35,241	0.57%	大買/鉅額交易
2021/05/04	94.2	50.47	27.7	50.47	50.20	66.5	35,127	0.19%
2021/05/03	57.9	51.33	355.4	51.50	51.20	-297.5	34,169	-0.87%	大賣/鉅額交易
2021/04/29	234.4	52.16	27	52.40	52.10	207.4	33,664	0.62%	大買/鉅額交易
2021/04/28	29.1	52.69	28	52.53	53.20	1.1	33,224	0.00%
2021/04/27	21.6	52.82	36.3	52.62	52.70	-14.8	33,106	-0.04%
2021/04/26	35.7	53.22	35	53.25	53.10	0.7	32,617	0.00%
2021/04/23	71.4	52.45	25.5	53.03	53.00	46	31,717	0.14%
2021/04/22	187.1	57.02	102.3	56.74	54.10	84.8	30,558	0.28%	大買/大賣/
2021/04/21	143.7	54.34	112.3	54.79	55.70	31.4	27,491	0.11%	大買/大賣/
2021/04/20	65	52.64	20.7	52.69	52.00	44.3	25,459	0.17%
2021/04/19	84	50.18	31	50.19	50.40	53	24,106	0.22%
2021/04/16	14	48.25	15	48.85	49.00	-1	23,301	0.00%
2021/04/15	3.5	47.93	9.6	48.00	47.90	-6.1	22,795	-0.03%
2021/04/14	25	47.00	11	46.86	47.00	14	22,494	0.06%
2021/04/13	4.7	47.37	16	47.01	47.20	-11.3	22,362	-0.05%
2021/04/12	4	46.80	0	0.00	46.85	4	22,111	0.02%
2021/04/09	5	46.74	0	0.00	46.70	5	22,041	0.02%
2021/04/08	66	46.72	0.6	46.90	46.90	65.4	21,910	0.30%
2021/04/07	2.5	46.81	1	46.80	46.80	1.5	21,820	0.01%
2021/04/06	4	46.79	6	46.77	46.85	-2	21,761	-0.01%
2021/04/01	14	46.67	24.9	46.80	46.70	-10.9	21,372	-0.05%
2021/03/31	1.1	46.75	8	46.68	46.80	-6.9	21,256	-0.03%
2021/03/30	13.5	46.36	0.1	46.50	46.55	13.4	21,044	0.06%
2021/03/29	23.2	46.36	11.1	46.50	46.50	12.1	20,945	0.06%
2021/03/26	16	45.99	15.2	46.11	46.15	0.8	20,680	0.00%
2021/03/25	15	45.48	36	45.45	45.55	-21	20,287	-0.10%
2021/03/24	3	45.62	3	45.58	45.55	0	20,110	0.00%
2021/03/23	37.2	45.74	37.8	45.76	45.70	-0.6	19,996	0.00%
2021/03/22	38.4	45.86	32.5	46.02	45.80	5.9	19,589	0.03%
2021/03/19	16	42.83	0.2	42.95	42.70	15.8	18,122	0.09%
2021/03/18	6.1	42.98	13	43.13	43.10	-6.9	17,888	-0.04%
2021/03/17	0	0.00	38	42.89	42.85	-38	17,899	-0.21%
2021/03/16	20	42.55	6	42.59	42.60	14	17,904	0.08%
2021/03/15	13	42.45	0	0.00	42.35	13	17,936	0.07%
2021/03/12	9	42.71	2	42.60	42.70	7	17,781	0.04%
2021/03/11	5	42.87	0	0.00	42.85	5	17,666	0.03%
2021/03/10	16	43.26	4	43.06	43.00	12	17,600	0.07%
2021/03/09	6	43.01	35	43.01	43.40	-29	17,714	-0.16%
2021/03/08	0	0.00	10	42.68	42.65	-10	17,513	-0.06%
2021/03/05	1.5	42.50	0.2	42.45	42.50	1.3	17,433	0.01%
2021/03/04	8	42.24	1.5	42.47	42.50	6.5	17,847	0.04%
2021/03/03	16	42.41	3	42.53	42.55	13	17,835	0.07%
2021/03/02	6	42.32	4	42.39	42.10	2	17,744	0.01%
2021/02/26	47	42.30	3	42.40	42.00	44	17,589	0.25%
2021/02/25	15	42.85	18	42.74	42.90	-3	17,255	-0.02%
2021/02/24	2	42.75	19	42.58	42.55	-17	17,267	-0.10%
2021/02/23	57	42.41	49.4	42.30	42.45	7.6	17,237	0.04%
2021/02/22	20	41.79	20	41.87	41.80	0	17,008	0.00%
2021/02/19	8	41.28	7.1	41.19	41.60	1	16,970	0.01%
2021/02/18	5	41.25	1	41.60	41.35	4	16,894	0.02%
2021/02/17	5	41.02	7	41.02	41.25	-2	16,801	-0.01%
2021/02/05	0	0.00	1	40.65	40.85	-1	16,576	-0.01%
2021/02/04	73	40.50	0	0.00	40.40	73	16,647	0.44%
2021/02/03	31.1	40.55	0	0.00	40.55	31.1	17,019	0.18%
2021/02/02	0	0.00	7	41.00	40.75	-7	16,937	-0.04%
2021/02/01	0	0.00	1	40.80	40.80	-1	16,812	-0.01%
2021/01/29	8	40.22	0	0.00	40.15	8	16,789	0.05%
2021/01/28	10	40.27	0	0.00	40.25	10	16,597	0.06%
2021/01/27	4	40.41	0	0.00	40.35	4	16,362	0.02%
2021/01/26	27.5	40.44	0	0.00	40.35	27.5	16,223	0.17%
2021/01/25	5	40.85	0	0.00	40.90	5	15,710	0.03%
2021/01/22	24	40.57	4	40.60	40.60	20	15,509	0.13%
2021/01/21	23	40.92	6	40.91	40.80	17	15,191	0.11%
2021/01/20	75	41.02	1.3	41.02	40.95	73.8	15,029	0.49%
2021/01/19	1	41.70	0.2	41.80	41.75	0.8	14,598	0.01%
2021/01/18	19.1	41.51	30	41.55	41.60	-11	14,547	-0.08%
2021/01/15	14	42.16	11	42.11	41.95	3	14,248	0.02%
2021/01/14	37.1	42.66	0	0.00	42.55	37.1	13,868	0.27%
2021/01/13	2	42.70	0	0.00	42.70	2	13,709	0.01%
2021/01/12	1	42.80	0	0.00	42.70	1	13,599	0.01%
2021/01/11	0	0.00	1.1	42.96	43.10	-1.1	13,516	-0.01%
2021/01/08	3	42.80	2	42.83	42.95	1	13,435	0.01%
2021/01/06	6	43.05	2	43.20	42.95	4	13,172	0.03%
2021/01/05	7	43.05	6	43.15	43.10	1	13,036	0.01%
2021/01/04	3	43.22	0	0.00	43.20	3	12,974	0.02%
2020/12/31	0	0.00	13	43.53	43.20	-13	12,933	-0.10%
2020/12/30	0	0.00	2	43.18	43.25	-2	12,962	-0.02%
2020/12/29	3	43.00	0	0.00	43.00	3	12,916	0.02%
2020/12/25	7	42.79	0	0.00	42.80	7	12,961	0.05%
2020/12/24	1	42.80	3	42.75	42.70	-2	13,055	-0.02%
2020/12/23	7	42.69	0	0.00	42.80	7	13,075	0.05%
2020/12/22	9	43.16	4.5	42.98	42.95	4.5	13,149	0.03%
2020/12/21	5	43.05	0	0.00	43.50	5	13,438	0.04%
2020/12/18	1	42.85	9	42.80	42.95	-8	13,750	-0.06%
2020/12/17	10	42.77	1	42.85	42.65	9	13,865	0.06%
2020/12/16	2	43.10	12	43.08	43.05	-10	13,782	-0.07%
2020/12/15	28	42.57	0	0.00	42.50	28	13,764	0.20%
2020/12/14	0	0.00	1.1	42.76	42.80	-1.1	13,726	-0.01%
2020/12/11	2	42.95	1	43.10	42.90	1	13,816	0.01%
2020/12/10	9	43.23	1	43.25	43.25	8	13,749	0.06%
2020/12/09	32	43.50	10.3	43.45	43.35	21.7	13,778	0.16%
2020/12/08	12	43.31	2	43.43	43.60	10	13,772	0.07%
2020/12/07	1	43.70	4	43.54	43.55	-3	13,759	-0.02%
2020/12/04	7	43.57	0.1	43.75	43.65	6.9	13,838	0.05%
2020/12/03	6	43.74	1	43.75	43.50	5	13,761	0.04%
2020/12/01	2	42.88	0	0.00	43.15	2	13,676	0.01%
2020/11/30	11	43.46	35	43.45	42.90	-24	13,906	-0.17%
2020/11/27	0	0.00	5	43.30	43.30	-5	13,694	-0.04%
2020/11/26	1	42.95	0	42.95	42.95	1	13,620	0.01%
2020/11/25	1	42.90	0	0.00	42.60	1	13,772	0.01%
2020/11/24	0.3	42.95	0	0.00	42.75	0.3	13,849	0.00%
2020/11/23	10	43.00	1.4	42.99	43.00	8.7	13,800	0.06%
2020/11/19	0.5	42.90	8	42.86	42.90	-7.5	13,775	-0.05%
2020/11/17	7	42.40	7	42.50	42.75	0	13,854	0.00%
2020/11/16	10.5	42.20	0	0.00	42.35	10.5	14,202	0.07%
2020/11/13	0	0.00	5	42.25	42.25	-5	14,467	-0.03%
2020/11/12	5	42.55	0	0.00	42.40	5	14,811	0.03%
2020/11/11	6.4	42.37	9	42.56	42.65	-2.7	14,831	-0.02%
2020/11/09	0	0.00	5	41.20	41.15	-5	14,981	-0.03%
2020/11/06	0	0.00	1	40.75	40.85	-1	16,178	-0.01%
2020/11/05	6	41.00	23	41.02	41.05	-17	16,546	-0.10%
2020/11/02	2	40.55	0.1	40.65	40.60	2	17,662	0.01%
2020/10/30	0	0.00	1	40.50	40.55	-1	18,262	-0.01%
2020/10/29	1	40.40	0	0.00	40.35	1	18,465	0.01%
2020/10/28	3	40.58	2	40.60	40.55	1	18,534	0.01%
2020/10/27	3	40.37	0	0.00	40.50	3	18,592	0.02%
2020/10/26	9	40.58	0	0.00	40.50	9	18,606	0.05%
2020/10/22	0	0.00	5	41.00	41.00	-5	18,943	-0.03%
2020/10/21	7	40.44	2.2	40.46	40.30	4.8	19,040	0.02%
2020/10/20	2	40.25	0	0.00	40.35	2	19,061	0.01%
2020/10/19	3.1	40.45	0	0.00	40.45	3.1	19,122	0.02%
2020/10/16	6	40.42	0	0.00	40.30	6	19,278	0.03%
2020/10/15	6	40.27	0	0.00	40.30	6	19,671	0.03%
2020/10/14	7	40.58	11.1	40.60	40.50	-4.1	19,700	-0.02%
2020/10/13	45	40.50	1.1	40.43	40.50	43.9	19,784	0.22%
2020/10/12	3	40.95	0	0.00	40.95	3	20,214	0.01%
2020/10/08	2	41.00	1	41.05	41.15	1	20,431	0.00%
2020/10/07	0	0.00	17.7	41.10	41.15	-17.7	20,445	-0.09%
2020/10/06	23	41.25	0	0.00	41.40	23	20,441	0.11%
2020/10/05	1	41.15	5	41.00	41.00	-4	20,601	-0.02%
2020/09/30	5	41.40	5	41.55	41.40	0	20,812	0.00%
2020/09/29	1	41.20	5.3	41.45	41.20	-4.3	20,975	-0.02%
2020/09/28	7	40.74	3	40.80	40.95	4	21,043	0.02%
2020/09/25	3	40.45	1	40.50	40.55	2	21,224	0.01%
2020/09/24	50	40.03	2	40.15	40.05	48	21,293	0.23%
2020/09/23	17	41.04	14	41.10	41.00	3	21,057	0.01%
2020/09/22	2	41.88	4	41.94	41.80	-2	20,759	-0.01%
2020/09/21	3	42.35	10	42.45	42.25	-7	20,638	-0.03%
2020/09/18	2	42.53	0	0.00	42.50	2	20,706	0.01%
2020/09/17	5.8	42.67	0	0.00	42.55	5.8	20,727	0.03%
2020/09/16	0	0.00	6	42.80	42.85	-6	20,772	-0.03%
2020/09/15	1	42.95	0	0.00	42.70	1	20,736	0.00%
2020/09/14	6	42.47	1	42.40	42.95	5	20,963	0.02%
2020/09/11	5	42.25	0	0.00	42.30	5	20,893	0.02%
2020/09/08	0.1	42.85	0	0.00	42.70	0.1	20,918	0.00%
2020/09/07	2	42.45	1	42.30	42.70	1	21,054	0.00%
2020/09/04	8	42.19	0	0.00	42.20	8	21,101	0.04%
2020/09/03	1	42.65	0	0.00	42.70	1	21,075	0.00%
2020/09/02	7	42.76	1	42.50	42.65	6	20,913	0.03%
2020/09/01	5	42.65	0	0.00	42.75	5	20,813	0.02%
2020/08/31	9	43.35	0	0.00	42.90	9	20,717	0.04%
2020/08/28	1	43.50	2	43.78	43.50	-1	20,610	0.00%
2020/08/27	2	43.85	22	43.85	43.85	-20	20,645	-0.10%
2020/08/26	0	0.00	6	43.98	44.10	-6	20,707	-0.03%
2020/08/25	0	0.00	5	44.25	44.10	-5	20,673	-0.02%
2020/08/24	0	0.00	1	44.30	44.05	-1	21,049	0.00%
2020/08/21	10	43.95	3	44.18	44.25	7	21,056	0.03%
2020/08/20	12	43.76	12	44.75	43.50	0	20,862	0.00%
2020/08/19	12	44.63	54.1	44.58	44.35	-42.1	20,547	-0.21%
2020/08/18	6	44.10	3	43.93	44.00	3	20,240	0.01%
2020/08/17	16	43.46	1	43.70	43.35	15	19,928	0.08%
2020/08/14	6	42.32	7	42.18	42.85	-1	19,825	-0.01%
2020/08/13	20	41.12	5	41.40	41.20	15	19,407	0.08%
2020/08/12	98	41.11	17	41.16	41.00	81	19,247	0.42%
2020/08/11	0	0.00	6	46.65	46.50	-6	18,034	-0.03%
2020/08/10	1	46.65	17.1	46.80	46.60	-16.1	17,645	-0.09%
2020/08/07	0	0.00	60	47.25	47.10	-60	17,455	-0.34%
2020/08/06	0	0.00	22.2	47.00	47.15	-22.2	17,219	-0.13%
2020/08/05	1	46.50	28	46.05	46.45	-27	16,833	-0.16%
2020/08/04	0	0.00	14.2	45.54	45.40	-14.2	16,369	-0.09%
2020/08/03	3	44.90	2	44.95	44.95	1	16,214	0.01%
2020/07/31	6	45.23	0	45.00	45.00	6	16,141	0.04%
2020/07/30	0.2	45.20	0	0.00	45.35	0.2	16,127	0.00%
2020/07/29	5	45.05	0	0.00	45.05	5	16,204	0.03%
2020/07/28	3	44.37	8	44.38	44.50	-5	16,213	-0.03%
2020/07/27	22	44.81	0.5	44.60	44.60	21.5	16,216	0.13%
2020/07/24	3	45.30	5.2	45.29	45.00	-2.2	16,217	-0.01%
2020/07/22	1	45.30	0	0.00	45.50	1	16,181	0.01%
2020/07/21	25	45.56	5	45.59	45.55	20	16,060	0.12%
2020/07/20	0	0.00	0.5	45.00	45.10	-0.5	15,811	0.00%
2020/07/17	0	0.00	7	44.81	44.80	-7	15,774	-0.04%
2020/07/16	5	44.56	7	44.84	44.50	-2	15,824	-0.01%
2020/07/15	0	0.00	27	45.59	45.60	-27	15,384	-0.18%
2020/07/14	5.9	45.10	0	0.00	45.30	5.9	15,181	0.04%
2020/07/13	1	45.00	5.2	45.05	45.20	-4.2	15,199	-0.03%
2020/07/10	17	45.14	12	45.23	44.95	5	15,301	0.03%
2020/07/08	0	0.00	5	45.04	45.15	-5	15,002	-0.03%
2020/07/07	5	44.10	3	44.23	44.50	2	14,733	0.01%
2020/07/06	5	44.40	6	44.37	44.40	-1	14,649	-0.01%
2020/07/03	16	43.83	2	43.93	43.95	14	14,624	0.10%
2020/07/02	0.2	43.60	2	43.50	43.60	-1.8	14,576	-0.01%
2020/07/01	1	43.05	0	0.00	43.10	1	14,481	0.01%
2020/06/30	1	42.75	5	42.80	42.75	-4	14,409	-0.03%
2020/06/29	13	42.66	0	0.00	42.65	13	14,485	0.09%
2020/06/24	5	42.80	0	0.00	42.85	5	14,456	0.03%
2020/06/23	1	42.80	0	0.00	42.70	1	14,452	0.01%
2020/06/22	0	0.00	0.1	42.90	42.90	-0.1	14,506	0.00%
2020/06/19	1	42.65	100	42.65	42.55	-99	14,595	-0.68%
2020/06/18	2	42.70	0	0.00	42.70	2	14,575	0.01%
2020/06/17	2	42.70	0.1	42.85	42.85	1.9	14,913	0.01%
2020/06/16	2	42.80	0	0.00	42.85	2	15,214	0.01%
2020/06/15	4	42.66	0	0.00	42.50	4	15,627	0.03%
2020/06/12	3	42.77	0	0.00	42.90	3	15,929	0.02%
2020/06/11	3	43.55	0	0.00	43.30	3	16,268	0.02%
2020/06/10	2	43.98	2	44.00	44.00	0	16,336	0.00%
2020/06/09	29	43.73	0	0.00	43.90	29	16,626	0.17%
2020/06/08	27	43.69	5	43.70	43.95	22	16,884	0.13%
2020/06/05	25	43.48	0	0.00	43.65	25	16,879	0.15%
2020/06/04	4	43.70	1	43.35	43.40	3	17,038	0.02%
2020/06/03	0	0.00	3	43.58	43.65	-3	17,164	-0.02%
2020/06/02	22	43.25	1	43.30	43.30	21	17,071	0.12%
2020/06/01	0	0.00	13	43.13	43.10	-13	17,036	-0.08%
2020/05/29	3	42.45	0	0.00	42.55	3	16,970	0.02%
2020/05/28	5	42.70	5	42.50	42.35	0	16,591	0.00%
2020/05/27	6	42.82	1	42.85	42.85	5	16,655	0.03%
2020/05/26	3	43.00	1	43.05	43.00	2	16,717	0.01%
2020/05/25	0	0.00	1	42.35	42.65	-1	16,826	-0.01%
2020/05/22	7	42.95	0	0.00	42.65	7	16,923	0.04%
2020/05/20	0	0.00	7	43.01	42.90	-7	16,891	-0.04%
2020/05/19	2	43.00	9	43.11	43.00	-7	16,886	-0.04%
2020/05/15	1	42.65	0	0.00	42.30	1	16,700	0.01%
2020/05/14	1	42.25	0	0.00	42.60	1	16,720	0.01%
2020/05/13	2	42.53	4	42.55	42.90	-2	16,615	-0.01%
2020/05/12	3.2	42.95	0	0.00	42.95	3.2	16,648	0.02%
2020/05/08	0.8	42.95	0	0.00	43.00	0.8	16,728	0.00%
2020/05/06	6	42.42	2	42.60	42.60	4	16,822	0.02%
2020/05/05	1	42.70	3	42.55	42.85	-2	16,875	-0.01%
2020/05/04	6	42.50	2.3	42.38	42.20	3.7	16,886	0.02%
2020/04/30	5	43.26	19	43.25	43.20	-14	16,928	-0.08%
2020/04/29	0	0.00	1	42.50	42.55	-1	16,995	-0.01%
2020/04/28	0	0.00	1	42.25	42.25	-1	17,208	-0.01%
2020/04/23	0	0.00	2	41.80	42.15	-2	18,025	-0.01%
2020/04/22	2	41.40	4	41.50	41.60	-2	17,994	-0.01%
2020/04/21	2	41.75	5	41.81	41.80	-3	18,175	-0.02%
2020/04/17	100	42.35	4	42.28	42.00	96	18,450	0.52%
2020/04/16	5	42.01	10	42.10	41.85	-5	18,435	-0.03%
2020/04/15	4.5	41.99	1	41.95	41.80	3.5	18,514	0.02%
2020/04/14	1	41.30	5	41.71	41.65	-4	18,414	-0.02%
2020/04/13	0	0.00	1	40.95	40.80	-1	18,392	-0.01%
2020/04/10	10	40.95	1	40.95	41.00	9	18,530	0.05%
2020/04/09	2	40.65	0	0.00	40.55	2	18,714	0.01%
2020/04/08	10	40.77	45.4	40.88	41.00	-35.4	18,786	-0.19%
2020/04/07	6	39.63	16	39.92	39.95	-10	18,599	-0.05%
2020/04/06	13	38.91	0	0.00	39.05	13	18,657	0.07%
2020/04/01	9	39.15	10	39.13	39.00	-1	18,611	-0.01%
2020/03/31	1	39.20	5	39.15	39.50	-4	18,495	-0.02%
2020/03/30	2	38.08	3	38.68	39.15	-1	18,316	-0.01%
2020/03/27	1	38.90	17	39.27	38.95	-16	18,246	-0.09%
2020/03/26	5	39.05	30	39.00	38.60	-25	18,248	-0.14%
2020/03/25	13	39.05	8	38.99	38.80	5	18,249	0.03%
2020/03/24	0	0.00	15	38.14	38.25	-15	18,117	-0.08%
2020/03/23	12	36.28	0	0.00	36.10	12	17,961	0.07%
2020/03/20	17	35.37	27	36.26	36.95	-10	17,655	-0.06%
2020/03/19	6	34.02	10	34.29	33.60	-4	17,337	-0.02%
2020/03/18	16	36.72	3	37.38	36.00	13	17,069	0.08%
2020/03/17	21	37.80	7	37.53	37.60	14	16,688	0.08%
2020/03/16	7	39.49	1	40.05	38.85	6	16,138	0.04%
2020/03/13	5	39.08	29	38.90	40.25	-24	15,911	-0.15%
2020/03/12	19	41.06	6	41.08	40.75	13	15,439	0.08%
2020/03/11	1	41.85	1.1	42.13	41.80	-0.1	15,048	0.00%
2020/03/10	1	41.45	25	41.53	41.60	-24	14,955	-0.16%
2020/03/06	6	42.62	18	42.85	42.85	-12	14,613	-0.08%
2020/03/05	0	0.00	3	43.08	43.30	-3	14,608	-0.02%
2020/03/04	1	42.60	0	0.00	42.85	1	14,772	0.01%
2020/03/03	0	0.00	1	42.85	42.65	-1	14,783	-0.01%
2020/03/02	7	41.81	6	42.47	42.25	1	14,678	0.01%
2020/02/27	4	42.20	0	0.00	42.25	4	14,824	0.03%
2020/02/26	6	42.22	0	0.00	42.20	6	14,772	0.04%
2020/02/25	3	42.47	8.7	42.87	42.70	-5.7	14,628	-0.04%
2020/02/24	7	42.92	4	42.98	43.00	3	14,574	0.02%
2020/02/21	5	43.25	1	43.35	43.25	4	14,887	0.03%
2020/02/20	1	43.15	3	43.60	43.15	-2	15,079	-0.01%
2020/02/19	4.3	43.35	17	43.32	43.40	-12.7	15,251	-0.08%
2020/02/18	5.8	43.09	2	43.20	43.05	3.8	15,442	0.02%
2020/02/17	0	0.00	6	42.90	43.00	-6	15,522	-0.04%
2020/02/14	65	43.25	0	0.00	43.20	65	15,690	0.41%
2020/02/13	10	43.31	1	43.10	43.15	9	15,652	0.06%
2020/02/12	2	42.85	41	42.85	42.80	-39	15,560	-0.25%
2020/02/11	1	42.60	280	42.81	42.60	-279	15,533	-1.80%	大賣/鉅額交易
2020/02/10	0	0.00	1.1	42.31	42.40	-1.1	15,477	-0.01%
2020/02/07	5	42.50	11	42.57	42.50	-6	15,428	-0.04%
2020/02/06	0	0.00	25	43.01	43.00	-25	15,478	-0.16%
2020/02/05	3	42.17	1	42.50	42.35	2	15,557	0.01%
2020/02/04	19	41.98	33	42.30	42.40	-14	15,460	-0.09%
2020/02/03	12	41.21	61.8	40.83	41.55	-49.8	15,348	-0.32%
2020/01/31	11	42.20	6.1	42.23	42.05	4.9	15,299	0.03%
2020/01/30	57	42.18	11	42.60	41.85	46	15,164	0.30%
2020/01/20	0	44.80	2	45.00	44.95	-2	14,282	-0.01%
2020/01/17	0	0.00	11	44.90	44.90	-11	14,487	-0.08%
2020/01/16	0	0.00	6	44.71	44.75	-6	14,575	-0.04%
2020/01/15	6	44.60	5.1	44.70	44.55	0.9	14,636	0.01%
2020/01/14	1	44.50	6	44.31	44.55	-5	14,537	-0.03%
2020/01/13	0	0.00	26	44.00	44.25	-26	14,595	-0.18%
2020/01/10	10	43.45	0	0.00	43.50	10	15,006	0.07%
2020/01/09	10	43.38	15	43.40	43.45	-5	15,008	-0.03%
2020/01/08	0	0.00	7	43.46	43.40	-7	14,943	-0.05%
2020/01/07	0	0.00	81	43.45	43.60	-81	14,877	-0.54%
2020/01/06	4	43.43	2.4	43.46	43.45	1.7	14,973	0.01%
2020/01/03	5	43.96	4	43.95	43.95	1	14,911	0.01%
2020/01/02	22	44.10	2	44.10	44.10	20	14,838	0.13%
2019/12/31	2	43.60	0	0.00	43.70	2	14,647	0.01%
2019/12/30	0.8	43.50	59	43.52	43.65	-58.2	14,673	-0.40%
2019/12/27	11	43.00	2	43.13	43.25	9	14,540	0.06%
2019/12/25	1	43.10	31	43.00	43.10	-30	14,801	-0.20%
2019/12/24	11	43.24	14	43.34	43.15	-3	14,907	-0.02%
2019/12/23	0	0.00	43.1	43.06	43.25	-43.1	14,952	-0.29%
2019/12/20	0	0.00	67	42.97	42.95	-67	14,978	-0.45%
2019/12/18	0	0.00	3	42.95	43.00	-3	15,064	-0.02%
2019/12/17	0	0.00	5	42.95	42.95	-5	15,039	-0.03%
2019/12/16	1	42.80	3	42.77	42.80	-2	14,936	-0.01%
2019/12/13	6	42.70	7	42.61	42.55	-1	14,945	-0.01%
2019/12/12	0	0.00	3	42.32	42.30	-3	14,920	-0.02%
2019/12/09	1	42.05	2	42.05	42.05	-1	15,165	-0.01%
2019/12/06	1	41.70	0	0.00	41.75	1	15,175	0.01%
2019/12/05	2	41.78	0	0.00	41.65	2	15,354	0.01%
2019/12/04	4	41.58	0	0.00	41.75	4	15,645	0.03%
2019/12/03	3	41.77	2	41.80	41.85	1	15,733	0.01%
2019/12/02	0	0.00	2	41.23	41.35	-2	15,733	-0.01%
2019/11/29	7	41.60	3	41.50	41.40	4	15,719	0.03%
2019/11/28	1	42.05	1	41.95	42.00	0	15,662	0.00%
2019/11/27	5	41.80	0	0.00	41.95	5	15,837	0.03%
2019/11/26	3	42.15	0	0.00	41.80	3	15,863	0.02%
2019/11/25	0	0.00	0.6	41.95	41.95	-0.6	15,528	0.00%
2019/11/22	12	42.38	16	42.24	42.10	-4	15,556	-0.03%
2019/11/21	6	42.17	2	42.05	42.35	4	15,639	0.03%
2019/11/20	5	42.57	6	42.48	42.65	-1	15,535	-0.01%
2019/11/19	5	41.75	4	41.85	42.10	1	15,188	0.01%
2019/11/18	6	42.00	4	41.93	42.10	2	15,006	0.01%
2019/11/15	3	41.50	13	41.48	41.70	-10	14,790	-0.07%
2019/11/14	0	0.00	1.3	41.06	41.15	-1.3	14,612	-0.01%
2019/11/13	1.5	40.97	4	41.20	41.00	-2.5	14,577	-0.02%
2019/11/12	0	0.00	1	40.60	40.65	-1	14,491	-0.01%
2019/11/11	92.4	40.50	1	40.65	40.35	91.4	14,806	0.62%
2019/11/08	0	0.00	25	40.90	40.90	-25	15,386	-0.16%
2019/11/06	15	40.75	0	0.00	40.80	15	16,088	0.09%
2019/11/05	1	40.95	8	40.70	40.90	-7	16,203	-0.04%
2019/11/04	0	0.00	11	40.89	40.95	-11	16,285	-0.07%
2019/11/01	1	40.45	0.2	40.55	40.55	0.8	16,295	0.00%
2019/10/31	1	40.40	4	40.54	40.45	-3	16,600	-0.02%
2019/10/30	21	40.49	0	0.00	40.35	21	16,869	0.12%
2019/10/29	7	40.53	0.2	40.70	40.65	6.8	16,765	0.04%
2019/10/28	1	40.70	0	0.00	40.75	1	16,612	0.01%
2019/10/25	5	40.65	1	40.85	40.85	4	16,652	0.02%
2019/10/24	1.3	41.12	2.6	41.00	41.00	-1.3	16,478	-0.01%
2019/10/23	9.3	40.94	4.4	41.26	40.95	4.9	16,533	0.03%
2019/10/22	2	41.28	22.9	41.39	41.40	-20.9	16,532	-0.13%
2019/10/21	11	41.39	14	41.56	41.50	-3	16,453	-0.02%
2019/10/18	10	40.44	14.1	40.89	40.95	-4.1	16,356	-0.03%
2019/10/17	2	40.00	4	40.08	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	5	39.85	9.8	39.80	40.00	-4.8	15,916	-0.03%
2019/10/14	10	39.60	8	39.97	39.95	2	16,255	0.01%
2019/10/09	5	39.50	0	0.00	39.50	5	16,418	0.03%
2019/10/04	2	38.75	10	38.85	38.90	-8	17,320	-0.05%
2019/10/02	0.1	39.50	0	0.00	39.25	0.1	17,315	0.00%
2019/09/27	2	39.80	5	39.88	39.65	-3	17,381	-0.02%
2019/09/26	1	39.85	0	0.00	39.90	1	17,415	0.01%
2019/09/25	30	39.65	1	39.65	39.60	29	17,535	0.17%
2019/09/24	116.2	39.73	0	0.00	39.80	116.2	17,583	0.66%	大買/鉅額交易
2019/09/20	0	0.00	2	39.85	40.20	-2	17,563	-0.01%
2019/09/18	3	40.00	10.3	39.83	39.80	-7.3	17,574	-0.04%
2019/09/17	39	39.57	0	0.00	39.50	39	17,619	0.22%
2019/09/16	2	40.08	0	0.00	40.10	2	17,629	0.01%
2019/09/12	5.1	40.09	2	40.08	40.05	3.1	17,599	0.02%
2019/09/11	1	39.90	0	0.00	40.00	1	17,752	0.01%
2019/09/10	3.4	39.92	8	39.93	39.95	-4.7	17,949	-0.03%
2019/09/09	5	40.03	0	0.00	40.00	5	18,140	0.03%
2019/09/06	15	39.91	9	39.42	39.85	6	18,038	0.03%
2019/09/05	12	38.89	17	38.81	39.00	-5	17,798	-0.03%
2019/09/04	8	38.46	4	38.50	38.45	4	17,818	0.02%
2019/09/03	13	38.37	9	38.42	38.35	4	17,972	0.02%
2019/09/02	22	38.26	14	38.41	38.25	8	18,146	0.04%
2019/08/30	3	38.02	22	38.24	38.45	-19	18,113	-0.10%
2019/08/29	5	37.55	80	37.53	37.80	-75	18,035	-0.42%
2019/08/28	3	37.62	5	37.55	37.70	-2	18,261	-0.01%
2019/08/27	8	37.56	0	0.00	37.65	8	18,435	0.04%
2019/08/26	13	37.61	1	37.55	37.70	12	18,481	0.06%
2019/08/23	10	37.90	5	38.12	38.20	5	18,473	0.03%
2019/08/22	5	37.90	0	0.00	37.85	5	18,541	0.03%
2019/08/21	3	38.03	0	0.00	37.95	3	18,734	0.02%
2019/08/20	1	38.15	10	38.20	38.15	-9	18,731	-0.05%
2019/08/19	1	38.05	2	38.20	38.10	-1	18,777	-0.01%
2019/08/15	12	37.84	0	0.00	38.00	12	18,773	0.06%
2019/08/14	175	37.90	29	38.09	38.30	146	18,819	0.78%	大買/鉅額交易
2019/08/13	58	37.57	1	37.35	37.25	57	18,656	0.31%
2019/08/12	31	43.96	10	43.96	43.95	21	18,080	0.12%
2019/08/08	1	44.10	1	44.20	43.90	0	17,741	0.00%
2019/08/07	17	43.46	0	0.00	43.35	17	17,601	0.10%
2019/08/06	25.2	43.03	0	0.00	43.30	25.2	17,750	0.14%
2019/08/05	10	43.74	2	43.50	43.55	8	17,728	0.05%
2019/08/02	13	43.92	1	43.55	43.55	12	17,716	0.07%
2019/08/01	25	44.20	10	44.12	44.05	15	17,596	0.09%
2019/07/31	30	44.79	8	44.70	44.70	22	17,513	0.13%
2019/07/30	14	44.85	22	44.80	44.80	-8	17,651	-0.05%
2019/07/29	16	44.94	0	0.00	44.85	16	17,948	0.09%
2019/07/26	4	44.38	10	44.33	44.65	-6	18,163	-0.03%
2019/07/25	10	44.41	1	44.40	44.30	9	18,228	0.05%
2019/07/24	3	44.80	0	0.00	44.80	3	18,091	0.02%
2019/07/23	1	45.00	1	44.85	45.05	0	18,053	0.00%
2019/07/22	8	44.96	2	44.80	44.90	6	18,025	0.03%
2019/07/19	1	44.65	2	44.65	44.80	-1	17,949	-0.01%
2019/07/18	16	44.69	1	44.60	44.60	15	17,921	0.08%
2019/07/17	2	44.80	0	0.00	44.70	2	18,132	0.01%
2019/07/16	7	44.22	5	44.57	44.75	2	18,306	0.01%
2019/07/15	27	44.02	2	43.90	44.05	25	18,126	0.14%
2019/07/12	30	44.40	2	44.38	44.35	28	18,091	0.15%
2019/07/11	87	44.92	2	44.80	44.80	85	18,028	0.47%
2019/07/10	24	45.94	0.5	45.95	45.85	23.5	17,637	0.13%
2019/07/09	0	0.00	1	46.10	46.00	-1	17,645	-0.01%
2019/07/08	2	46.15	1	46.15	46.20	1	17,825	0.01%
2019/07/05	3	45.98	0.2	46.15	46.15	2.8	17,949	0.02%
2019/07/04	29	45.95	1	45.85	45.90	28	18,032	0.16%
2019/07/03	5	46.07	1	46.40	46.25	4	18,223	0.02%
2019/07/02	1	46.25	3	46.50	46.35	-2	18,452	-0.01%
2019/07/01	0	0.00	10	45.90	46.15	-10	18,483	-0.05%
2019/06/28	2	45.75	2	45.98	46.05	0	18,562	0.00%
2019/06/27	11	46.00	2	45.95	45.95	9	18,801	0.05%
2019/06/26	1	45.55	6	45.54	45.55	-5	18,891	-0.03%
2019/06/25	3	45.48	2	45.50	45.60	1	19,323	0.01%
2019/06/24	1	45.55	1	45.45	45.60	0	19,560	0.00%
2019/06/21	0	0.00	4	45.14	45.15	-4	19,765	-0.02%
2019/06/20	0	0.00	6	45.38	45.40	-6	20,696	-0.03%
2019/06/19	3	45.05	10	45.40	45.30	-7	20,682	-0.03%
2019/06/18	19	45.11	48.2	44.97	45.20	-29.2	20,639	-0.14%
2019/06/17	1	44.80	9	44.76	44.70	-8	20,457	-0.04%
2019/06/14	18	43.95	0	0.00	43.95	18	20,318	0.09%
2019/06/13	25	43.78	1	43.95	43.85	24	20,846	0.12%
2019/06/11	2.5	43.66	4	43.91	44.00	-1.5	20,838	-0.01%
2019/06/10	0	0.00	5	43.79	43.85	-5	20,740	-0.02%
2019/06/06	1	42.90	0	0.00	43.15	1	20,602	0.00%
2019/06/05	41	43.03	0	0.00	43.00	41	20,525	0.20%
2019/06/04	3	43.58	6	43.63	43.10	-3	20,408	-0.01%
2019/06/03	1	43.25	1	43.35	43.40	0	20,223	0.00%
2019/05/31	1	42.75	2	42.85	42.90	-1	20,045	0.00%
2019/05/28	5	42.34	0.3	42.45	42.30	4.7	19,894	0.02%
2019/05/27	27	42.52	0	0.00	42.40	27	19,814	0.14%
2019/05/24	3	42.40	0.1	42.50	42.35	2.9	19,902	0.01%
2019/05/23	0	0.00	100	42.55	42.35	-100	19,954	-0.50%
2019/05/22	1	42.75	0	0.00	42.70	1	20,360	0.00%
2019/05/21	2	42.55	4	42.53	42.85	-2	20,460	-0.01%
2019/05/20	0	0.00	5	42.55	42.35	-5	20,442	-0.02%
2019/05/17	5	42.23	2	42.25	42.25	3	20,401	0.01%
2019/05/16	0	0.00	2	42.03	42.00	-2	20,412	-0.01%
2019/05/15	27	41.80	2	41.85	41.75	25	20,302	0.12%
2019/05/14	8	41.58	8.2	41.56	41.55	-0.2	20,272	0.00%
2019/05/13	4	42.28	21	42.15	42.00	-17	19,984	-0.09%
2019/05/10	4	42.70	1	42.50	42.50	3	19,903	0.02%
2019/05/09	3	42.63	6	42.60	42.50	-3	19,795	-0.02%
2019/05/08	4	42.86	28	42.93	43.00	-24	19,622	-0.12%
2019/05/07	20	42.50	1	42.80	42.90	19	19,430	0.10%
2019/05/06	6	42.28	2	42.33	42.30	4	19,257	0.02%
2019/05/03	2	42.45	24	42.64	42.85	-22	18,942	-0.12%
2019/04/29	1	42.00	2	41.88	42.10	-1	18,476	-0.01%
2019/04/26	0	0.00	6	41.77	41.75	-6	18,369	-0.03%
2019/04/25	3	41.48	0	0.00	41.80	3	18,375	0.02%
2019/04/24	2	41.55	0	0.00	41.55	2	18,358	0.01%
2019/04/23	10	40.90	0	0.00	41.60	10	18,316	0.05%
2019/04/22	3	41.13	3	41.23	41.00	0	18,243	0.00%
2019/04/19	5	41.64	2	41.70	41.70	3	17,929	0.02%
2019/04/18	15	41.56	9	41.68	41.60	6	17,806	0.03%
2019/04/17	21	41.95	0	0.00	41.95	21	17,616	0.12%
2019/04/16	1	42.25	42	42.40	42.30	-41	17,377	-0.24%
2019/04/15	86	42.29	1	42.20	42.50	85	17,356	0.49%
2019/04/11	2	42.10	3.1	42.23	42.05	-1.1	17,030	-0.01%
2019/04/10	13	41.92	0	0.00	42.00	13	16,791	0.08%
2019/04/09	11	42.09	0	0.00	42.15	11	16,545	0.07%
2019/04/08	22	42.21	1	42.35	42.30	21	16,200	0.13%
2019/04/03	2	41.60	0.6	41.70	41.70	1.4	15,817	0.01%
2019/04/02	10	41.30	1	41.40	41.40	9	15,641	0.06%
2019/04/01	18.5	41.39	0	0.00	41.35	18.5	15,380	0.12%
2019/03/29	16	41.27	0	0.00	41.25	16	14,937	0.11%
2019/03/28	3	41.20	12.8	41.38	41.00	-9.8	14,770	-0.07%
2019/03/27	9	40.66	5	40.61	40.55	4	14,397	0.03%
2019/03/26	34	40.36	2	40.35	40.45	32	14,149	0.23%
2019/03/25	24.4	40.40	4	40.46	40.50	20.4	13,906	0.15%
2019/03/22	5	38.75	1	39.20	38.70	4	12,921	0.03%
2019/03/21	20	38.30	2	38.65	38.85	18	12,975	0.14%
2019/03/19	1	38.05	0	0.00	38.10	1	12,820	0.01%
2019/03/18	6	38.28	0	0.00	37.80	6	12,718	0.05%
2019/03/15	1	38.60	0	0.00	38.65	1	12,123	0.01%
2019/03/14	1	38.50	0	0.00	38.60	1	12,005	0.01%
2019/03/13	2	38.50	1	38.50	38.50	1	12,137	0.01%
2019/03/12	0	0.00	2	38.53	38.40	-2	12,190	-0.02%
2019/03/08	1	37.85	2	37.85	38.00	-1	12,634	-0.01%
2019/03/07	4	38.09	1	38.20	38.00	3	12,816	0.02%
2019/03/06	1	38.00	0	0.00	38.25	1	12,966	0.01%
2019/03/05	4.5	38.10	7	38.02	38.00	-2.5	13,299	-0.02%
2019/03/04	0	0.00	1	38.25	38.20	-1	14,411	-0.01%
2019/02/26	1	38.25	3	38.22	38.20	-2	14,246	-0.01%
2019/02/25	3	38.43	0	0.00	38.45	3	14,362	0.02%
2019/02/22	7	38.71	0	0.00	38.70	7	14,472	0.05%
2019/02/21	1	39.05	1	38.50	39.30	0	14,492	0.00%
2019/02/20	2	37.65	0	0.00	37.85	2	14,013	0.01%
2019/02/18	21	37.19	0	0.00	36.90	21	13,696	0.15%
2019/02/15	0.1	37.45	0	0.00	37.45	0.1	13,766	0.00%
2019/02/13	0	0.00	1	37.90	37.65	-1	13,710	-0.01%
2019/02/11	0	0.00	2	37.85	37.65	-2	13,612	-0.01%
2019/01/29	0.1	37.10	0	0.00	37.10	0.1	13,530	0.00%
2019/01/25	0	0.00	20	36.45	36.60	-20	13,691	-0.15%
2019/01/24	0	0.00	1	36.45	36.40	-1	13,820	-0.01%
2019/01/23	2	36.35	0	0.00	36.45	2	13,992	0.01%
2019/01/22	0	0.00	1	36.20	36.25	-1	14,159	-0.01%
2019/01/21	20	36.20	20	36.20	36.25	0	14,309	0.00%
2019/01/17	0	0.00	2	35.45	35.45	-2	14,775	-0.01%
2019/01/14	2	35.95	1	35.75	35.60	1	15,440	0.01%
2019/01/10	2	36.50	1	36.55	36.55	1	15,388	0.01%
2019/01/09	0	0.00	1	36.25	36.35	-1	15,371	-0.01%
2019/01/07	0	0.00	5	35.91	36.00	-5	15,385	-0.03%
2019/01/04	1	35.15	3	35.40	35.45	-2	15,411	-0.01%
2019/01/03	0	0.00	9	35.33	35.15	-9	15,897	-0.06%
2019/01/02	5	35.70	0	0.00	35.50	5	15,978	0.03%
2018/12/28	0	0.00	1	35.50	35.60	-1	16,040	-0.01%
2018/12/27	1	35.55	22	35.72	35.40	-21	16,117	-0.13%
2018/12/26	0	0.00	0	35.40	35.40	0	16,203	0.00%
2018/12/22	1	35.40	2	35.45	35.45	-1	16,528	-0.01%
2018/12/21	10	35.40	0	0.00	35.40	10	16,971	0.06%
2018/12/20	1	35.85	1.1	35.56	35.40	-0.1	16,974	0.00%
2018/12/19	10	35.90	0	0.00	36.00	10	16,914	0.06%
2018/12/18	6	35.93	0	0.00	35.65	6	16,943	0.04%
2018/12/17	1.8	36.06	1	36.10	36.00	0.8	17,319	0.00%
2018/12/14	9	35.48	12	35.60	35.75	-3	17,273	-0.02%
2018/12/13	0	0.00	4	35.40	35.50	-4	17,362	-0.02%
2018/12/12	5.6	34.87	0	0.00	34.95	5.6	17,290	0.03%
2018/12/11	1	35.10	0	0.00	34.80	1	17,234	0.01%
2018/12/10	2	34.75	0	0.00	34.75	2	17,308	0.01%
2018/12/07	0	0.00	9	35.07	35.05	-9	17,487	-0.05%
2018/12/06	2	34.70	2	34.93	34.65	0	17,576	0.00%
2018/12/05	1	34.35	2	35.05	34.85	-1	17,823	-0.01%
2018/12/04	4	35.20	4	35.20	35.05	0	18,345	0.00%
2018/12/03	0	0.00	12	35.40	35.85	-12	18,146	-0.07%
2018/11/30	1	34.35	0	0.00	34.50	1	17,903	0.01%
2018/11/29	10	34.12	8	34.38	34.05	2	17,779	0.01%
2018/11/28	7	33.90	7	33.81	34.05	0	17,765	0.00%
2018/11/27	30	33.33	5	33.10	33.50	25	17,583	0.14%
2018/11/26	0	0.00	12	35.20	35.35	-12	16,748	-0.07%
2018/11/23	1	34.60	1	34.90	34.70	0	17,213	0.00%
2018/11/22	81	35.05	7	35.10	34.85	74	17,290	0.43%
2018/11/21	31	35.64	10	35.68	35.70	21	17,165	0.12%
2018/11/20	6	36.90	0	0.00	36.65	6	17,025	0.04%
2018/11/19	13	36.45	0	0.00	36.50	13	17,037	0.08%
2018/11/16	0	0.00	1	36.45	36.45	-1	17,140	-0.01%
2018/11/15	0	0.00	1	36.40	36.15	-1	17,325	-0.01%
2018/11/14	2	36.15	0	0.00	36.35	2	17,409	0.01%
2018/11/13	2	35.58	0	0.00	36.40	2	17,458	0.01%
2018/11/12	2	35.45	3	35.42	35.60	-1	17,488	-0.01%
2018/11/09	8	34.94	0	0.00	34.90	8	17,688	0.05%
2018/11/08	30	35.33	0	0.00	35.50	30	18,029	0.17%
2018/11/06	1	34.95	0	0.00	35.10	1	19,646	0.01%
2018/11/05	6	35.23	0	0.00	35.35	6	19,895	0.03%
2018/11/02	0	0.00	2	36.38	36.45	-2	20,127	-0.01%
2018/11/01	0.6	35.70	5	35.52	35.65	-4.5	20,426	-0.02%
2018/10/31	0	0.00	3	34.78	34.70	-3	20,564	-0.01%
2018/10/30	0	0.00	9	33.94	34.10	-9	20,695	-0.04%
2018/10/29	0	0.00	2	33.78	33.90	-2	20,980	-0.01%
2018/10/26	5	33.63	13	32.96	33.50	-8	21,504	-0.04%
2018/10/25	3	33.33	0	0.00	34.00	3	22,325	0.01%
2018/10/24	7	34.11	0	0.00	34.15	7	23,157	0.03%
2018/10/23	6	36.58	0	0.00	36.00	6	22,836	0.03%
2018/10/22	0	0.00	2	37.63	37.55	-2	23,078	-0.01%
2018/10/18	1	37.80	0	0.00	38.00	1	24,280	0.00%
2018/10/17	1	38.20	2	38.60	38.25	-1	25,131	0.00%
2018/10/16	2	38.08	0	0.00	38.20	2	25,323	0.01%
2018/10/15	1	38.40	1.1	38.46	38.50	-0.1	25,455	0.00%
2018/10/12	4	38.14	5	38.15	39.00	-1	25,600	0.00%
2018/10/11	28	37.54	0	0.00	37.60	28	25,654	0.11%
2018/10/09	0	0.00	1	40.10	40.05	-1	25,282	0.00%
2018/10/08	3	39.65	0	0.00	39.75	3	25,339	0.01%
2018/10/05	0.2	39.80	6	39.87	39.70	-5.8	25,579	-0.02%
2018/10/04	3	39.62	2	39.65	39.80	1	25,683	0.00%
2018/10/03	1	40.00	0	0.00	40.20	1	25,833	0.00%
2018/10/02	2	40.33	0	0.00	40.30	2	26,052	0.01%
2018/10/01	4.4	41.02	1	41.50	41.05	3.4	26,235	0.01%
2018/09/28	7	41.12	9	41.23	41.10	-2	26,430	-0.01%
2018/09/27	1	40.20	0	0.00	40.25	1	26,273	0.00%
2018/09/26	3	40.08	0	0.00	39.90	3	26,482	0.01%
2018/09/25	3	40.32	0	0.00	40.20	3	26,920	0.01%
2018/09/21	0	0.00	25.3	40.50	40.40	-25.3	27,049	-0.09%
2018/09/19	1	40.55	1	40.90	40.15	0	26,972	0.00%
2018/09/17	3	39.27	0	0.00	39.30	3	27,184	0.01%
2018/09/14	2	39.45	1	39.45	39.65	1	27,256	0.00%
2018/09/13	4	39.25	1	39.15	39.10	3	27,301	0.01%
2018/09/12	0	0.00	2	38.00	38.55	-2	27,171	-0.01%
2018/09/11	3	37.52	0	0.00	38.00	3	27,244	0.01%
2018/09/10	7	38.34	5	38.25	37.95	2	27,027	0.01%
2018/09/07	1	41.35	0.5	41.35	41.30	0.5	26,616	0.00%
2018/09/06	0	0.00	5.3	41.46	41.80	-5.3	26,592	-0.02%
2018/09/05	2	41.60	0.3	41.60	41.55	1.8	26,581	0.01%
2018/09/03	2	41.20	0	0.00	41.35	2	26,409	0.01%
2018/08/31	1	41.60	0	0.00	42.35	1	26,343	0.00%
2018/08/30	3	41.70	0	0.00	42.00	3	26,050	0.01%
2018/08/29	0.2	43.20	6	43.10	43.40	-5.8	25,625	-0.02%
2018/08/28	0	0.00	5	43.45	43.30	-5	25,698	-0.02%
2018/08/27	1.5	43.17	1	42.95	43.30	0.5	25,815	0.00%
2018/08/24	1	42.75	0.2	42.75	42.80	0.8	25,756	0.00%
2018/08/23	1	43.10	0	0.00	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	0	0.00	1	42.55	42.90	-1	26,120	0.00%
2018/08/17	1	42.15	1	42.50	42.05	0	26,177	0.00%
2018/08/16	2	41.65	1	42.00	42.00	1	26,134	0.00%
2018/08/15	2	42.95	0.5	42.45	42.35	1.5	26,225	0.01%
2018/08/14	4	43.28	4	42.90	43.30	0	25,975	0.00%
2018/08/13	17.2	42.82	0	0.00	42.15	17.2	25,677	0.07%
2018/08/10	0.3	41.60	2	41.00	41.50	-1.7	24,798	-0.01%
2018/08/09	0	0.00	1	40.80	40.50	-1	24,741	0.00%
2018/08/08	9	40.60	2	40.60	40.60	7	25,207	0.03%
2018/08/07	5	40.27	0	0.00	40.15	5	25,092	0.02%
2018/08/06	4	40.34	0	0.00	40.35	4	25,024	0.02%
2018/08/03	2	41.00	1	40.45	40.45	1	24,795	0.00%
2018/08/02	1	40.45	0	0.00	40.60	1	24,490	0.00%
2018/08/01	5	39.91	2	40.35	41.05	3	23,866	0.01%
2018/07/31	33	39.40	1	39.35	39.35	32	22,946	0.14%
2018/07/30	5	41.05	11	40.98	40.70	-6	22,017	-0.03%
2018/07/27	14	41.00	0	0.00	40.30	14	21,668	0.06%
2018/07/26	7	41.06	4	41.79	40.50	3	21,333	0.01%
2018/07/25	2.1	44.96	1	45.15	45.10	1.1	20,460	0.01%
2018/07/24	0.1	45.40	12	44.90	45.50	-11.9	20,173	-0.06%
2018/07/20	2.1	42.40	0	0.00	42.30	2.1	19,251	0.01%
2018/07/16	5	42.72	0	0.00	42.50	5	19,102	0.03%
2018/07/12	1.4	42.49	1	43.00	42.70	0.4	18,723	0.00%
2018/07/10	0	0.00	1	43.30	43.25	-1	18,222	-0.01%
2018/07/06	5	41.60	5	41.90	41.60	0	17,544	0.00%
2018/07/05	2	42.10	5	42.00	42.05	-3	17,264	-0.02%
2018/07/03	5	42.11	0	0.00	42.75	5	16,918	0.03%
2018/07/02	2	41.50	0	0.00	41.85	2	16,442	0.01%
2018/06/28	5	42.60	0	0.00	42.40	5	15,725	0.03%
2018/06/27	1	43.10	0	0.00	43.00	1	15,500	0.01%
2018/06/26	1	43.75	0	0.00	43.70	1	15,155	0.01%
2018/06/25	0	0.00	1	44.50	44.70	-1	14,905	-0.01%
2018/06/22	0	0.00	15	44.30	44.60	-15	14,764	-0.10%
2018/06/20	0	0.00	2	44.15	44.75	-2	14,521	-0.01%
2018/06/19	1	43.90	16	44.00	43.85	-15	14,290	-0.10%
2018/06/15	0	0.00	2	45.48	45.25	-2	13,991	-0.01%
2018/06/14	7	45.18	0	0.00	44.90	7	13,688	0.05%
2018/06/13	10	45.55	2	45.00	45.45	8	13,540	0.06%
2018/06/11	10	44.35	0	0.00	44.60	10	13,386	0.07%
2018/06/06	0	0.00	2	44.75	44.80	-2	13,226	-0.02%
2018/06/05	2	45.10	1	44.95	45.20	1	13,105	0.01%
2018/06/04	5	44.35	5	45.09	45.65	0	12,867	0.00%
2018/06/01	0	0.00	6	43.55	43.75	-6	12,533	-0.05%
2018/05/31	5	43.75	0	0.00	43.60	5	12,403	0.04%
2018/05/30	5	42.95	0	0.00	43.75	5	12,061	0.04%
2018/05/29	10	43.05	0	0.00	43.40	10	11,777	0.08%
2018/05/28	1	44.00	0	0.00	43.95	1	11,560	0.01%
2018/05/24	1	44.10	2	44.40	44.75	-1	11,186	-0.01%
2018/05/23	2	44.53	1	44.05	44.10	1	10,986	0.01%
2018/05/21	2	45.88	1	45.95	46.00	1	10,604	0.01%
2018/05/18	3	45.63	0	0.00	45.55	3	10,386	0.03%
2018/05/17	1	46.35	2	45.73	45.65	-1	10,246	-0.01%
2018/05/16	0	0.00	8	46.34	45.90	-8	9,922	-0.08%
2018/05/15	0	0.00	6	43.03	43.50	-6	9,122	-0.07%
2018/05/14	0	0.00	10	42.40	43.15	-10	9,082	-0.11%
2018/05/10	1	41.20	2	41.10	41.10	-1	8,681	-0.01%
2018/05/08	1	40.20	0	0.00	40.80	1	8,411	0.01%
2018/05/07	1	40.95	1	41.30	40.40	0	8,247	0.00%
2018/05/04	1	39.75	0	0.00	39.55	1	7,995	0.01%
2018/05/03	2	39.88	1	40.35	39.40	1	8,040	0.01%
2018/05/02	0	0.00	1	41.30	40.85	-1	7,860	-0.01%
2018/04/30	10	40.45	0	0.00	40.85	10	7,745	0.13%
2018/04/27	7	40.73	0	0.00	40.30	7	7,743	0.09%
2018/04/26	0	0.00	10	40.60	40.50	-10	7,705	-0.13%
2018/04/25	4	40.06	0	0.00	40.20	4	7,573	0.05%
2018/04/24	5	40.61	14	40.58	40.85	-9	7,530	-0.12%
2018/04/23	2	38.95	0	0.00	38.90	2	7,116	0.03%
2018/04/20	0	0.00	1	39.15	38.75	-1	7,184	-0.01%
2018/04/11	4	38.45	0	0.00	38.45	4	8,816	0.05%
2018/04/10	1	37.85	6	38.03	38.20	-5	8,908	-0.06%
2018/04/09	0	0.00	11	37.34	37.35	-11	8,975	-0.12%
2018/04/03	10	36.38	10	36.80	36.95	0	9,075	0.00%
2018/04/02	0	36.65	0	0.00	36.65	0	9,194	0.00%
2018/03/31	1	36.60	0	0.00	36.55	1	9,273	0.01%
2018/03/30	0	0.00	0.2	36.60	36.60	-0.2	9,384	0.00%
2018/03/27	0	0.00	25	37.11	37.15	-25	10,137	-0.25%
2018/03/26	5	36.50	0	0.00	36.60	5	10,164	0.05%
2018/03/22	0	0.00	7	37.45	37.55	-7	10,341	-0.07%
2018/03/20	3	37.18	2	37.25	37.35	1	10,409	0.01%
2018/03/15	0	0.00	20	37.65	37.60	-20	10,284	-0.19%
2018/03/14	0	0.00	10.1	37.60	37.50	-10.1	10,242	-0.10%
2018/03/13	6	37.43	0	0.00	37.50	6	10,211	0.06%
2018/03/12	2	37.20	0	0.00	37.20	2	10,295	0.02%
2018/03/09	12	36.53	0	0.00	36.65	12	10,563	0.11%
2018/03/06	0	0.00	1	36.65	36.50	-1	10,762	-0.01%
2018/03/05	1	36.55	40	36.76	36.30	-39	11,150	-0.35%
2018/03/02	1	36.50	0	0.00	36.90	1	11,178	0.01%
2018/02/27	2	36.68	2	36.88	37.00	0	11,254	0.00%
2018/02/26	3	36.63	0	0.00	36.55	3	11,206	0.03%
2018/02/23	0	0.00	5	36.70	36.85	-5	11,245	-0.04%
2018/02/22	1	36.50	0	0.00	36.50	1	11,272	0.01%
2018/02/21	0	0.00	0	37.10	37.20	0	11,246	0.00%
2018/02/09	5	35.40	1	35.45	35.60	4	11,191	0.04%
2018/02/06	8	35.86	0	0.00	35.50	8	11,176	0.07%
2018/02/05	30	37.25	0	0.00	37.80	30	10,868	0.28%
2018/01/31	0	0.00	1	37.65	37.65	-1	10,778	-0.01%
2018/01/30	0	0.00	6	37.80	37.90	-6	10,744	-0.06%
2018/01/26	26	37.83	0	0.00	38.20	26	10,632	0.24%
2018/01/17	0	38.30	1	38.10	38.50	-1	9,868	-0.01%
2018/01/16	40	37.90	0	0.00	38.10	40	9,731	0.41%
2018/01/15	0	0.00	5	37.65	37.85	-5	9,652	-0.05%
2018/01/10	1	38.35	0.4	38.25	38.45	0.6	8,870	0.01%
2018/01/08	0	0.00	2	37.50	38.20	-2	8,456	-0.02%
2018/01/05	0	0.00	2	37.50	37.30	-2	8,145	-0.02%
2018/01/03	0	0.00	2	37.20	37.35	-2	7,533	-0.03%
2018/01/02	0.4	36.40	4	36.35	36.55	-3.6	7,250	-0.05%