台泥 (1101)-永興-台中券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.35
漲跌
▼0.35
漲幅
-1.04%
成交量
24,429張
產業
上市水泥類股
2640人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台泥 (1101)籌碼相關－永興-台中券商分點個股進出

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

永興-台中券商分點個股進出
永興-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1	33.60	2	33.73	33.70	-1	17,684	-0.01%
2024/05/08	0	0.00	1	33.05	33.10	-1	17,111	-0.01%
2024/05/07	0	0.00	1	33.05	33.20	-1	17,141	-0.01%
2024/05/06	0	0.00	3	32.98	33.00	-3	16,992	-0.02%
2024/05/03	0	0.00	1	32.65	32.40	-1	16,551	-0.01%
2024/05/02	1	32.15	10	32.35	32.30	-9	16,359	-0.06%
2024/04/29	0	0.00	0	32.30	32.35	0	16,038	0.00%
2024/04/26	1	31.85	0	0.00	31.80	1	15,880	0.01%
2024/04/25	2	31.90	0	0.00	32.00	2	15,849	0.01%
2024/04/24	1	32.20	0	0.00	32.15	1	15,799	0.01%
2024/04/23	0	0.00	2	32.90	32.35	-2	16,021	-0.01%
2024/04/19	2	32.23	1	32.20	32.00	1	15,756	0.01%
2024/04/17	1	32.30	0	0.00	32.65	1	15,172	0.01%
2024/04/16	4	32.58	40	32.75	32.45	-36	15,008	-0.24%
2024/04/15	5	32.50	20	32.70	32.35	-15	14,402	-0.10%
2024/04/12	0	0.00	2	32.03	32.20	-2	14,063	-0.01%
2024/04/11	0	0.00	2	32.50	32.40	-2	13,848	-0.01%
2024/04/10	5	32.90	7	32.84	32.70	-2	13,783	-0.01%
2024/04/09	0	0.00	2	32.20	32.45	-2	13,609	-0.01%
2024/04/08	0	0.00	2	32.50	32.30	-2	13,545	-0.01%
2024/04/03	3	32.23	3	32.77	32.00	0	13,436	0.00%
2024/04/01	0	0.00	216	32.10	32.15	-216	13,124	-1.65%	大賣/鉅額交易
2024/03/29	217	31.90	7	32.14	32.15	210	13,089	1.60%	大買/鉅額交易
2024/03/28	2	31.70	0	0.00	31.70	2	12,963	0.02%
2024/03/27	1	31.70	0	0.00	31.70	1	12,844	0.01%
2024/03/26	2	31.50	2	31.48	31.55	0	12,765	0.00%
2024/03/22	1	31.10	0	0.00	31.15	1	12,702	0.01%
2024/03/21	0	0.00	0.4	31.50	31.50	-0.4	12,514	0.00%
2024/03/20	47	30.93	12.5	30.99	30.90	34.5	12,516	0.28%
2024/03/19	7	31.45	11	31.53	31.40	-4	12,198	-0.03%
2024/03/18	16	31.77	0	0.00	31.70	16	11,945	0.13%
2024/03/15	10	32.10	1.1	32.01	31.95	8.9	11,833	0.08%
2024/03/14	3	31.87	1	31.85	32.00	2	11,512	0.02%
2024/03/13	10	31.77	0	0.00	31.70	10	11,518	0.09%
2024/03/12	1	32.00	2	32.00	32.00	-1	11,388	-0.01%
2024/03/11	1	31.75	0	0.00	31.80	1	11,415	0.01%
2024/03/08	0	0.00	2	32.05	31.85	-2	11,531	-0.02%
2024/03/07	0	0.00	4	32.04	32.00	-4	11,664	-0.03%
2024/03/06	1	31.95	0	0.00	32.00	1	12,022	0.01%
2024/03/05	0	0.00	1	32.05	32.00	-1	13,502	-0.01%
2024/03/04	0	0.00	9.1	32.09	32.05	-9.1	13,771	-0.07%
2024/03/01	11	31.95	0	0.00	32.05	11	14,657	0.08%
2024/02/29	4	32.16	0	0.00	32.10	4	14,759	0.03%
2024/02/27	1	31.95	0	0.00	31.85	1	14,610	0.01%
2024/02/26	0	0.00	2	32.30	32.15	-2	14,608	-0.01%
2024/02/23	0	0.00	10	32.55	32.40	-10	14,694	-0.07%
2024/02/22	0	0.00	2.2	32.40	32.55	-2.2	15,103	-0.01%
2024/02/19	0	0.00	3	32.40	32.80	-3	15,433	-0.02%
2024/02/16	4	31.86	3	31.80	31.90	1	15,704	0.01%
2024/02/05	0	0.00	1	32.10	32.15	-1	15,497	-0.01%
2024/01/31	5	31.90	0	0.00	31.90	5	15,628	0.03%
2024/01/30	2	32.35	0	0.00	32.00	2	15,538	0.01%
2024/01/29	3	32.43	1.6	32.44	32.35	1.4	15,511	0.01%
2024/01/26	5	32.65	0	0.00	32.60	5	15,632	0.03%
2024/01/23	1	32.65	20	32.50	32.70	-19	16,153	-0.12%
2024/01/22	7	32.41	0	0.00	32.30	7	16,296	0.04%
2024/01/18	5	32.10	2	32.20	32.05	3	16,380	0.02%
2024/01/17	2	32.35	0	0.00	32.20	2	16,459	0.01%
2024/01/16	2	33.15	0.5	33.05	32.90	1.5	16,356	0.01%
2024/01/12	1	33.60	0	0.00	33.75	1	16,716	0.01%
2024/01/11	5	33.70	0	0.00	33.70	5	17,605	0.03%
2024/01/10	2	33.80	0	0.00	33.70	2	18,877	0.01%
2024/01/08	0	0.00	3	34.32	34.25	-3	19,126	-0.02%
2024/01/03	3	34.45	0	0.00	34.20	3	19,771	0.02%
2024/01/02	0	0.00	1.5	34.75	34.70	-1.5	19,818	-0.01%
2023/12/29	0	0.00	1	34.75	34.85	-1	19,953	-0.01%
2023/12/28	0	0.00	9	34.90	34.90	-9	20,185	-0.04%
2023/12/20	0	0.00	1	34.30	34.50	-1	21,158	0.00%
2023/12/19	2	34.33	0	0.00	34.35	2	21,394	0.01%
2023/12/15	8	34.44	4.2	34.37	34.30	3.8	21,955	0.02%
2023/12/12	0	0.00	1	34.20	34.15	-1	21,824	0.00%
2023/12/11	2	34.40	1	34.35	34.40	1	21,878	0.00%
2023/12/08	1	34.65	1	34.70	34.60	0	22,119	0.00%
2023/12/06	3	34.73	0	0.00	34.60	3	22,145	0.01%
2023/12/05	0	0.00	5	34.77	34.90	-5	22,206	-0.02%
2023/12/04	2	34.13	0	0.00	34.05	2	22,066	0.01%
2023/12/01	8	34.46	0	0.00	34.40	8	22,225	0.04%
2023/11/30	0	0.00	16	35.10	34.95	-16	21,892	-0.07%
2023/11/28	42	34.74	8	35.05	34.50	34	20,138	0.17%
2023/11/27	2	34.15	7	34.27	33.95	-5	19,597	-0.03%
2023/11/24	10	34.10	1	34.10	33.75	9	19,408	0.05%
2023/11/21	0	0.00	3	34.05	34.20	-3	18,952	-0.02%
2023/11/20	2	33.65	0	0.00	33.60	2	18,544	0.01%
2023/11/17	0.5	33.25	0.1	33.35	33.20	0.4	18,469	0.00%
2023/11/16	1	33.00	0	0.00	33.05	1	18,400	0.01%
2023/11/14	2	32.55	0	0.00	32.50	2	18,089	0.01%
2023/11/09	1	32.90	0	0.00	32.90	1	18,388	0.01%
2023/11/06	8	32.83	0	0.00	32.80	8	18,394	0.04%
2023/11/03	0	0.00	1	32.70	32.90	-1	18,290	-0.01%
2023/11/02	0	0.00	8	32.47	32.35	-8	18,196	-0.04%
2023/10/31	65	32.17	1	32.30	32.25	64	18,158	0.35%
2023/10/27	0	0.00	1	31.90	31.85	-1	17,917	-0.01%
2023/10/26	3	31.53	0	0.00	31.45	3	17,975	0.02%
2023/10/24	2	31.68	0	0.00	31.50	2	17,706	0.01%
2023/10/23	5	31.65	0	0.00	31.65	5	17,530	0.03%
2023/10/20	11	31.73	0	0.00	31.75	11	17,702	0.06%
2023/10/19	15.1	31.98	0	0.00	31.90	15.1	17,409	0.09%
2023/10/18	21	32.48	1	32.35	32.45	20	16,813	0.12%
2023/10/17	7	33.50	0	0.00	33.45	7	15,659	0.04%
2023/10/16	0	0.00	2	33.75	33.60	-2	15,645	-0.01%
2023/10/13	13	34.05	7	33.97	33.80	6	15,722	0.04%
2023/10/12	2	33.75	1	33.65	33.70	1	15,681	0.01%
2023/10/05	1.4	32.74	4	32.80	32.75	-2.6	15,507	-0.02%
2023/10/04	9.2	32.91	0	0.00	32.90	9.2	15,539	0.06%
2023/10/03	0	0.00	2	33.25	33.20	-2	15,625	-0.01%
2023/09/28	2	33.10	0	0.00	33.25	2	16,020	0.01%
2023/09/27	5.7	32.97	0	0.00	33.05	5.7	15,999	0.04%
2023/09/26	11.2	33.01	0	0.00	33.00	11.2	15,938	0.07%
2023/09/25	7	33.16	10	33.05	33.10	-3	15,777	-0.02%
2023/09/22	43	33.51	0	0.00	33.50	43	15,474	0.28%
2023/09/21	19.1	33.98	4	34.10	33.80	15.1	15,253	0.10%
2023/09/20	4	34.49	0	0.00	34.35	4	15,082	0.03%
2023/09/19	5	34.85	0	0.00	34.80	5	14,902	0.03%
2023/09/18	1	35.00	4	35.00	35.10	-3	14,938	-0.02%
2023/09/15	3	35.18	0	0.00	35.10	3	15,030	0.02%
2023/09/13	10.5	35.10	2	35.20	35.30	8.5	14,972	0.06%
2023/09/11	1	34.15	0	0.00	34.20	1	15,266	0.01%
2023/09/08	12	34.10	0	0.00	34.10	12	15,301	0.08%
2023/09/07	1	34.40	0	0.00	34.35	1	15,280	0.01%
2023/09/06	6.2	34.48	1	34.45	34.40	5.2	15,287	0.03%
2023/09/05	4	35.05	0	0.00	35.00	4	14,939	0.03%
2023/09/04	1.1	34.96	0	0.00	35.20	1.1	14,925	0.01%
2023/09/01	21	35.16	0	0.00	35.25	21	14,877	0.14%
2023/08/31	13	34.98	0	0.00	34.95	13	14,843	0.09%
2023/08/30	2	35.33	0	0.00	35.30	2	14,684	0.01%
2023/08/29	1.1	35.25	0	0.00	35.40	1.1	15,130	0.01%
2023/08/25	6	35.19	0	0.00	35.10	6	16,124	0.04%
2023/08/24	11.1	35.25	0.1	35.50	35.30	11	16,441	0.07%
2023/08/23	0	0.00	10	35.50	35.30	-10	16,726	-0.06%
2023/08/21	10	35.00	0	0.00	35.40	10	17,344	0.06%
2023/08/18	7	35.34	0	0.00	35.15	7	17,523	0.04%
2023/08/17	10	35.61	5	35.45	35.65	5	17,458	0.03%
2023/08/16	4	36.16	0	0.00	36.05	4	17,488	0.02%
2023/08/15	3	36.68	1	36.80	36.70	2	17,473	0.01%
2023/08/14	7	36.95	2	37.08	36.85	5	17,582	0.03%
2023/08/11	0	0.00	4	37.48	37.40	-4	17,637	-0.02%
2023/08/10	6	36.85	0	0.00	36.85	6	17,644	0.03%
2023/08/09	3	37.07	0	0.00	37.15	3	17,972	0.02%
2023/08/08	3	37.23	0	0.00	37.10	3	18,250	0.02%
2023/08/07	10	37.45	0.2	37.60	37.65	9.8	18,384	0.05%
2023/08/04	0	0.00	4	37.45	37.35	-4	18,438	-0.02%
2023/08/02	2	37.18	2.4	37.37	37.20	-0.4	18,846	0.00%
2023/08/01	0	0.00	1	37.35	37.55	-1	19,015	-0.01%
2023/07/31	12	37.45	2	37.48	37.30	10	19,125	0.05%
2023/07/28	2	37.25	3	37.32	37.35	-1	19,175	-0.01%
2023/07/27	0	0.00	6	37.40	37.35	-6	19,620	-0.03%
2023/07/25	5	37.30	37	37.33	37.40	-32	20,798	-0.15%
2023/07/24	7.3	36.20	3.3	36.29	36.50	4	20,874	0.02%
2023/07/21	17.2	36.34	0	0.00	36.10	17.2	21,180	0.08%
2023/07/20	0.2	36.60	0.1	36.70	36.55	0.1	21,667	0.00%
2023/07/19	7	36.81	0	0.00	36.60	7	22,718	0.03%
2023/07/18	19	36.67	3	36.87	37.10	16	23,504	0.07%
2023/07/17	5	36.73	8	36.75	36.75	-3	23,411	-0.01%
2023/07/14	2	36.90	0	0.00	37.00	2	23,348	0.01%
2023/07/13	2	36.78	2	36.75	36.80	0	23,366	0.00%
2023/07/12	5	36.60	0	0.00	36.60	5	23,564	0.02%
2023/07/11	4.5	36.79	0	0.00	36.55	4.5	23,517	0.02%
2023/07/10	13	36.95	2	36.90	36.85	11	23,394	0.05%
2023/07/07	7	37.04	2.2	37.10	37.30	4.8	23,264	0.02%
2023/07/06	3	37.42	0	0.00	37.25	3	23,393	0.01%
2023/07/05	30	37.90	1	38.10	37.80	29	23,091	0.13%
2023/07/04	3	38.05	0	0.00	38.05	3	22,913	0.01%
2023/07/03	1	38.20	0	0.00	38.25	1	22,864	0.00%
2023/06/30	4	38.16	1	38.25	38.05	3	22,907	0.01%
2023/06/29	12	38.27	4	38.14	38.05	8	22,932	0.03%
2023/06/28	21	38.10	6	38.35	38.05	15	22,980	0.07%
2023/06/27	1	38.40	0	0.00	38.45	1	23,114	0.00%
2023/06/26	0	0.00	11.2	38.80	38.80	-11.2	23,371	-0.05%
2023/06/21	0	0.00	10	38.45	38.70	-10	23,378	-0.04%
2023/06/16	24.9	38.70	10	39.00	38.70	14.9	23,472	0.06%
2023/06/15	2	38.25	0	0.00	38.35	2	23,007	0.01%
2023/06/14	1	38.30	17	38.34	38.35	-16	23,330	-0.07%
2023/06/13	5	38.30	1	38.30	38.25	4	23,466	0.02%
2023/06/12	23	38.33	3.5	38.34	38.25	19.5	23,491	0.08%
2023/06/09	0	0.00	1	38.35	38.45	-1	23,511	0.00%
2023/06/08	0	0.00	2	38.65	38.50	-2	23,676	-0.01%
2023/06/07	1	38.75	1	38.80	38.80	0	23,851	0.00%
2023/06/06	6	38.79	0	0.00	38.80	6	24,048	0.02%
2023/06/05	0.3	38.85	1	38.85	38.85	-0.7	24,210	0.00%
2023/06/02	10	38.60	4	38.50	38.55	6	24,023	0.02%
2023/06/01	0	0.00	30	37.81	37.75	-30	23,598	-0.13%
2023/05/31	1	38.00	0	0.00	37.90	1	23,504	0.00%
2023/05/30	0	0.00	1	38.05	38.30	-1	22,887	0.00%
2023/05/29	21	37.85	12	37.84	38.15	9	23,178	0.04%
2023/05/26	2	37.80	0.2	38.00	38.00	1.8	23,692	0.01%
2023/05/24	7	37.79	0	0.00	37.85	7	23,953	0.03%
2023/05/23	0	0.00	2	38.05	37.90	-2	23,751	-0.01%
2023/05/19	0	0.00	1	37.90	37.85	-1	23,556	0.00%
2023/05/18	0	0.00	3	38.00	37.85	-3	23,437	-0.01%
2023/05/17	0	0.00	1	38.10	37.90	-1	23,453	0.00%
2023/05/16	10	37.60	0	0.00	37.75	10	23,506	0.04%
2023/05/15	3	37.30	0	0.00	37.35	3	23,506	0.01%
2023/05/12	3.5	38.11	0	0.00	37.80	3.5	23,276	0.02%
2023/05/11	3.5	38.11	0	0.00	38.20	3.5	23,037	0.02%
2023/05/10	5.1	38.85	0	0.00	38.85	5.1	22,849	0.02%
2023/05/09	5	38.81	2	38.73	38.65	3	22,795	0.01%
2023/05/08	20.7	39.55	0.5	39.55	39.60	20.2	22,479	0.09%
2023/05/05	10	39.48	15	39.33	39.30	-5	22,322	-0.02%
2023/05/04	15	39.58	1	39.50	39.45	14	22,305	0.06%
2023/05/03	17	39.65	6	39.68	39.50	11	22,236	0.05%
2023/05/02	6	39.73	79	39.94	39.90	-73	22,048	-0.33%
2023/04/28	45	38.79	34.3	38.70	38.70	10.7	21,538	0.05%
2023/04/27	34	38.98	1	38.90	38.65	33	21,481	0.15%
2023/04/26	3	39.10	2	38.40	39.10	1	21,572	0.00%
2023/04/25	17	38.83	7	38.45	38.50	10	21,693	0.05%
2023/04/24	69.2	39.41	79.1	39.47	39.55	-9.9	21,265	-0.05%
2023/04/21	28	38.58	15	38.33	38.30	13	20,241	0.06%
2023/04/20	2	37.40	0	0.00	37.20	2	19,358	0.01%
2023/04/19	5	37.20	0	0.00	37.10	5	19,409	0.03%
2023/04/17	11	38.13	0	0.00	37.95	11	19,656	0.06%
2023/04/13	11	37.50	1	37.65	37.55	10	19,387	0.05%
2023/04/12	11	37.50	7	37.64	37.45	4	19,333	0.02%
2023/04/11	0.2	37.45	3.1	37.27	37.45	-2.9	19,262	-0.01%
2023/04/10	5	36.45	36.6	36.57	36.60	-31.6	19,042	-0.17%
2023/04/06	0	0.00	5	36.31	36.45	-5	19,160	-0.03%
2023/03/30	17.2	36.13	0	0.00	36.20	17.2	20,415	0.08%
2023/03/29	4	36.23	0	0.00	36.35	4	21,328	0.02%
2023/03/28	31	36.30	0	0.00	36.20	31	22,230	0.14%
2023/03/27	22	36.80	0	0.00	36.65	22	23,097	0.10%
2023/03/24	5	37.60	2	37.58	37.60	3	23,872	0.01%
2023/03/23	5	37.29	8	37.46	37.35	-3	23,875	-0.01%
2023/03/22	6	37.30	4	37.34	37.20	2	23,957	0.01%
2023/03/21	0	0.00	2	37.00	37.05	-2	24,027	-0.01%
2023/03/20	2	36.90	3	36.60	36.90	-1	24,042	0.00%
2023/03/17	2	36.45	10	36.40	36.40	-8	24,199	-0.03%
2023/03/16	5	36.61	2	36.45	36.35	3	23,908	0.01%
2023/03/15	1	37.15	3	37.10	37.10	-2	23,942	-0.01%
2023/03/14	5	36.38	0	0.00	36.75	5	24,037	0.02%
2023/03/13	2	36.48	2.2	36.86	36.75	-0.2	24,266	0.00%
2023/03/10	8	36.71	29	36.68	36.70	-21	24,281	-0.09%
2023/03/09	3	37.47	1	37.35	37.20	2	24,506	0.01%
2023/03/08	2	37.55	0	0.00	37.75	2	24,873	0.01%
2023/03/07	30	38.00	0	0.00	37.95	30	24,885	0.12%
2023/03/03	2	37.80	0	0.00	37.75	2	25,487	0.01%
2023/03/02	7	37.56	3	38.05	37.90	4	25,669	0.02%
2023/03/01	18.1	37.96	4	37.80	37.80	14.1	25,706	0.05%
2023/02/24	20	39.30	3.5	39.29	39.15	16.5	25,338	0.07%
2023/02/23	4.5	39.28	17.4	39.09	39.50	-12.9	24,816	-0.05%
2023/02/22	12	38.02	0	0.00	38.05	12	25,159	0.05%
2023/02/21	12	38.31	1.2	38.23	38.35	10.8	26,058	0.04%
2023/02/20	1	38.25	7.3	37.96	38.25	-6.3	26,714	-0.02%
2023/02/17	1	37.95	4	37.83	38.00	-3	27,226	-0.01%
2023/02/16	1	37.65	3	37.53	37.50	-2	27,958	-0.01%
2023/02/15	8	37.72	2	37.68	37.55	6	28,051	0.02%
2023/02/14	5	37.35	3	37.43	37.25	2	27,991	0.01%
2023/02/13	0	0.00	4.6	37.09	37.00	-4.6	27,957	-0.02%
2023/02/10	4	36.90	4	36.76	36.85	0	28,096	0.00%
2023/02/09	0	0.00	4	36.71	36.60	-4	28,114	-0.01%
2023/02/08	1	36.65	3	36.72	36.75	-2	28,188	-0.01%
2023/02/07	0	0.00	7	36.61	36.65	-7	28,269	-0.02%
2023/02/06	2	36.18	0	0.00	36.15	2	28,252	0.01%
2023/02/03	1	36.35	1	36.45	36.45	0	28,142	0.00%
2023/02/02	2	36.73	3	36.87	36.80	-1	28,165	0.00%
2023/02/01	1	36.65	7	36.73	36.75	-6	28,193	-0.02%
2023/01/31	2	36.25	0	0.00	36.25	2	28,263	0.01%
2023/01/30	2	36.95	4	36.99	36.95	-2	28,195	-0.01%
2023/01/17	32	36.08	6	36.08	36.00	26	28,181	0.09%
2023/01/16	5	36.59	9	36.64	36.50	-4	28,175	-0.01%
2023/01/13	3.5	36.24	19	36.06	36.15	-15.5	27,855	-0.06%
2023/01/12	7	35.37	6.1	35.21	35.40	0.9	27,913	0.00%
2023/01/11	0	0.00	2	34.75	34.70	-2	28,119	-0.01%
2023/01/10	4	34.60	0	0.00	34.60	4	28,426	0.01%
2023/01/09	0	0.00	2	34.60	34.60	-2	28,943	-0.01%
2023/01/06	4.4	34.43	4.2	34.21	34.25	0.3	29,213	0.00%
2023/01/05	1.2	34.46	22	34.55	34.45	-20.9	29,670	-0.07%
2023/01/04	14	33.54	0	0.00	33.50	14	29,498	0.05%
2023/01/03	0	0.00	1	33.50	33.50	-1	29,714	0.00%
2022/12/29	1	34.00	4	33.80	33.70	-3	29,889	-0.01%
2022/12/27	0.1	34.55	0.4	34.40	34.30	-0.3	30,373	0.00%
2022/12/26	0	0.00	2	34.20	34.40	-2	30,533	-0.01%
2022/12/23	5	34.38	4	34.40	34.05	1	31,062	0.00%
2022/12/22	1	34.45	20	34.52	34.45	-19	31,982	-0.06%
2022/12/21	2	34.00	0	0.00	34.05	2	31,325	0.01%
2022/12/20	0	0.00	4	33.93	33.70	-4	30,705	-0.01%
2022/12/19	7	33.69	2	33.98	33.85	5	30,251	0.02%
2022/12/16	2	33.35	6	34.60	34.60	-4	29,428	-0.01%
2022/12/15	8	33.58	21	33.41	33.55	-13	28,860	-0.05%
2022/12/14	0	0.00	20	33.50	33.50	-20	29,170	-0.07%
2022/12/13	3	33.93	0	0.00	33.70	3	29,231	0.01%
2022/12/12	2	33.75	2	33.85	33.85	0	29,198	0.00%
2022/12/09	0	0.00	30	33.70	33.70	-30	29,684	-0.10%
2022/12/08	2	33.18	0	0.00	33.20	2	29,675	0.01%
2022/12/07	2	33.20	0	0.00	33.35	2	29,677	0.01%
2022/12/06	3	33.37	0	0.00	33.30	3	29,698	0.01%
2022/12/05	1	33.65	0	0.00	33.70	1	29,562	0.00%
2022/12/02	34	33.70	0	0.00	33.65	34	29,249	0.12%
2022/12/01	13	33.93	1	34.15	34.05	12	29,193	0.04%
2022/11/29	0	0.00	6	33.50	33.55	-6	28,619	-0.02%
2022/11/28	10	33.02	23	33.01	33.00	-13	28,640	-0.05%
2022/11/25	3	33.30	10	33.37	33.55	-7	28,428	-0.02%
2022/11/24	8	32.84	0	0.00	33.20	8	28,273	0.03%
2022/11/23	1	32.95	1	32.70	32.70	0	28,055	0.00%
2022/11/22	1	32.60	0	0.00	32.65	1	27,954	0.00%
2022/11/21	6.1	32.91	0	0.00	32.85	6.1	27,730	0.02%
2022/11/18	20	33.60	1	33.30	33.30	19	27,498	0.07%
2022/11/17	5	33.94	14	34.17	34.25	-9	26,542	-0.03%
2022/11/16	12.2	33.08	1	33.05	32.90	11.2	25,556	0.04%
2022/11/15	10	33.25	54	33.71	33.85	-44	24,950	-0.18%
2022/11/14	56	33.99	20.1	33.68	34.15	35.9	24,375	0.15%
2022/11/11	2	32.10	1	32.30	32.15	1	23,576	0.00%
2022/11/10	13	31.82	0	0.00	31.70	13	23,483	0.06%
2022/11/09	0	0.00	32	31.95	31.90	-32	23,444	-0.14%
2022/11/08	37	31.57	0	0.00	31.65	37	23,282	0.16%
2022/11/07	0	0.00	5	30.98	31.00	-5	23,106	-0.02%
2022/11/04	11	30.30	0	0.00	30.45	11	23,191	0.05%
2022/11/03	2	30.28	0	0.00	30.30	2	23,144	0.01%
2022/11/02	0	0.00	1	30.85	30.75	-1	23,105	0.00%
2022/10/31	2	30.48	0	0.00	30.25	2	23,108	0.01%
2022/10/28	2	30.60	0	0.00	30.50	2	23,119	0.01%
2022/10/27	0	0.00	2	31.08	30.85	-2	23,111	-0.01%
2022/10/26	0	0.00	101	30.30	30.30	-101	23,119	-0.44%	大賣/鉅額交易
2022/10/25	117.4	29.96	0	0.00	29.90	117.4	23,077	0.51%	大買/鉅額交易
2022/10/24	3	30.63	1	31.50	30.60	2	22,682	0.01%
2022/10/21	3	31.00	0	0.00	31.00	3	22,562	0.01%
2022/10/20	5	30.96	0	0.00	30.90	5	22,518	0.02%
2022/10/19	0	0.00	303	31.95	31.60	-303	22,012	-1.38%	大賣/鉅額交易
2022/10/18	4	31.39	0	0.00	31.45	4	21,608	0.02%
2022/10/17	118	31.55	100	31.45	31.70	18	21,593	0.08%	大買/
2022/10/14	304	32.67	0	0.00	32.40	304	21,633	1.41%	大買/鉅額交易
2022/10/13	2	32.90	0	0.00	32.65	2	21,544	0.01%
2022/10/11	5.3	33.81	0	0.00	33.80	5.3	21,345	0.02%
2022/10/07	2.8	34.28	200	34.45	34.25	-197.2	21,291	-0.93%	大賣/鉅額交易
2022/10/06	2	34.33	3	34.40	34.30	-1	21,266	0.00%
2022/10/05	202.7	34.30	0	0.00	34.15	202.7	21,277	0.95%	大買/鉅額交易
2022/10/04	5	33.59	100	33.85	33.85	-95	21,025	-0.45%
2022/10/03	0.5	33.85	0	0.00	33.65	0.5	20,773	0.00%
2022/09/30	14	33.77	0	0.00	33.80	14	20,658	0.07%
2022/09/29	50.1	34.16	0	0.00	34.15	50.1	20,144	0.25%
2022/09/28	118.3	35.70	0	0.00	34.90	118.3	19,056	0.62%	大買/鉅額交易
2022/09/27	7	35.78	0	0.00	35.80	7	18,789	0.04%
2022/09/26	20.3	36.02	0	0.00	35.85	20.3	18,599	0.11%
2022/09/23	4	37.04	0	0.00	37.00	4	18,381	0.02%
2022/09/22	5	37.44	0	0.00	37.55	5	18,250	0.03%
2022/09/21	9	38.25	0	0.00	38.10	9	17,880	0.05%
2022/09/20	17	38.58	0	0.00	38.55	17	17,513	0.10%
2022/09/19	1	38.80	0	0.00	38.80	1	17,397	0.01%
2022/09/16	1	38.85	0	0.00	38.60	1	17,332	0.01%
2022/09/15	2	39.45	0	0.00	39.55	2	16,939	0.01%
2022/09/14	0	0.00	20	39.65	39.65	-20	16,875	-0.12%
2022/09/13	0	0.00	1	40.00	39.90	-1	16,925	-0.01%
2022/09/12	21.9	39.94	3	39.92	39.80	18.9	16,977	0.11%
2022/09/08	1	39.60	0	0.00	39.85	1	17,321	0.01%
2022/09/07	10	39.60	2	39.78	39.70	8	17,462	0.05%
2022/09/06	0	0.00	7	39.69	39.85	-7	17,501	-0.04%
2022/09/05	1	39.10	27.1	39.05	39.10	-26.1	17,483	-0.15%
2022/09/02	1.5	38.58	0	0.00	38.50	1.5	17,570	0.01%
2022/09/01	7	38.96	0	0.00	38.90	7	17,325	0.04%
2022/08/29	0	0.00	2	39.15	39.35	-2	17,169	-0.01%
2022/08/26	0	0.00	10.2	39.63	39.65	-10.2	17,183	-0.06%
2022/08/25	0.1	39.55	2.2	39.37	39.55	-2.1	17,263	-0.01%
2022/08/24	2.2	39.21	2	39.35	39.25	0.2	17,398	0.00%
2022/08/23	1	39.10	0	0.00	39.35	1	17,816	0.01%
2022/08/22	0.7	39.65	2.5	39.43	39.65	-1.8	17,936	-0.01%
2022/08/19	8	39.40	0	0.00	39.45	8	18,065	0.04%
2022/08/18	0	0.00	5	39.78	39.80	-5	18,153	-0.03%
2022/08/17	7	39.60	4	39.60	40.00	3	18,215	0.02%
2022/08/16	1	39.10	0	0.00	39.35	1	18,244	0.01%
2022/08/15	0	0.00	1	39.30	39.30	-1	18,314	-0.01%
2022/08/12	2	39.25	0	0.00	39.30	2	18,719	0.01%
2022/08/11	0	0.00	2	39.05	39.35	-2	18,846	-0.01%
2022/08/10	1.1	38.52	0	0.00	38.75	1.1	18,945	0.01%
2022/08/09	1	38.30	0	0.00	38.75	1	19,108	0.01%
2022/08/04	6	38.73	0	0.00	38.75	6	19,943	0.03%
2022/08/03	2	39.00	0	0.00	39.10	2	20,186	0.01%
2022/08/02	18	39.13	0	0.00	39.15	18	20,245	0.09%
2022/08/01	6.5	39.42	0	0.00	39.50	6.5	20,243	0.03%
2022/07/29	5	38.55	0	0.00	38.75	5	20,205	0.02%
2022/07/28	1	38.15	0	0.00	38.20	1	20,134	0.00%
2022/07/26	1	37.80	150	37.80	37.80	-149	20,246	-0.74%	大賣/鉅額交易
2022/07/25	0	0.00	5	37.90	37.85	-5	20,320	-0.02%
2022/07/22	159.1	37.84	1	37.70	37.70	158.1	20,389	0.78%	大買/鉅額交易
2022/07/21	8	37.93	150	37.95	38.05	-142	20,196	-0.70%	大賣/鉅額交易
2022/07/20	211	41.57	200	41.60	41.60	11	19,656	0.06%	大買/大賣/
2022/07/19	150	41.45	153	41.29	41.65	-3	19,510	-0.02%	大買/大賣/
2022/07/18	152	40.18	0	0.00	40.70	152	19,267	0.79%	大買/鉅額交易
2022/07/15	8	40.64	0	0.00	40.50	8	19,169	0.04%
2022/07/13	0	0.00	6	41.87	41.80	-6	19,230	-0.03%
2022/07/11	0	0.00	1	41.15	41.10	-1	19,484	-0.01%
2022/07/08	0	0.00	222	40.57	40.80	-222	19,573	-1.13%	大賣/鉅額交易
2022/07/07	202	40.80	4	40.60	40.90	198	19,674	1.01%	大買/鉅額交易
2022/07/06	1	40.10	1	40.25	40.00	0	20,055	0.00%
2022/07/05	1	40.50	31	40.67	40.75	-30	19,967	-0.15%
2022/07/01	0	0.00	5	40.21	40.35	-5	19,681	-0.03%
2022/06/30	2	39.45	0	0.00	39.50	2	19,421	0.01%
2022/06/29	22	39.67	0	0.00	39.55	22	19,227	0.11%
2022/06/28	1	39.60	11	39.70	39.60	-10	19,218	-0.05%
2022/06/27	4	40.10	0	0.00	39.80	4	19,203	0.02%
2022/06/24	10	39.50	20	39.60	39.50	-10	19,070	-0.05%
2022/06/23	47	39.21	1	39.85	39.00	46	18,963	0.24%
2022/06/22	0	0.00	104	39.61	39.50	-104	18,809	-0.55%	大賣/鉅額交易
2022/06/21	102.1	39.35	7	39.45	39.45	95.1	18,775	0.51%	大買/
2022/06/20	9	39.14	0	0.00	38.85	9	18,695	0.05%
2022/06/17	15.3	39.62	5	39.60	39.60	10.3	18,440	0.06%
2022/06/16	3	40.08	7.3	40.63	40.00	-4.3	18,279	-0.02%
2022/06/15	5	40.09	5	40.05	40.05	0	18,452	0.00%
2022/06/14	5	40.16	0	0.00	40.10	5	18,363	0.03%
2022/06/13	7	40.86	3	40.80	40.80	4	18,122	0.02%
2022/06/10	17	41.39	0	0.00	41.40	17	17,840	0.10%
2022/06/09	1	41.60	7	41.55	41.55	-6	17,831	-0.03%
2022/06/08	0	0.00	6	41.72	41.75	-6	17,785	-0.03%
2022/06/07	5	41.48	0	0.00	41.35	5	17,736	0.03%
2022/06/06	15	41.53	0	0.00	41.55	15	17,502	0.09%
2022/06/02	3	41.70	1	42.00	41.70	2	17,511	0.01%
2022/06/01	9	42.49	2	42.25	42.10	7	17,534	0.04%
2022/05/30	4	42.88	1	42.80	42.80	3	16,918	0.02%
2022/05/26	2	41.75	1	42.10	41.70	1	16,596	0.01%
2022/05/25	0	0.00	111	41.58	41.65	-111	16,538	-0.67%	大賣/鉅額交易
2022/05/24	91.1	41.27	0	0.00	41.20	91.1	16,462	0.55%
2022/05/23	4	41.24	0	0.00	41.20	4	16,294	0.02%
2022/05/20	2	41.15	1	41.75	41.15	1	16,186	0.01%
2022/05/19	22.9	41.18	100	41.15	41.10	-77.1	15,717	-0.49%
2022/05/18	117	41.38	1	41.60	41.60	116	15,532	0.75%	大買/鉅額交易
2022/05/17	2	41.50	0	0.00	41.50	2	15,250	0.01%
2022/05/13	0	0.00	2	41.60	41.60	-2	14,715	-0.01%
2022/05/12	33	41.18	0	0.00	40.80	33	14,482	0.23%
2022/05/11	3	42.60	0.2	42.90	42.65	2.8	13,898	0.02%
2022/05/10	2	43.80	0	0.00	43.85	2	13,469	0.01%
2022/05/09	12	44.42	2	44.35	44.25	10	13,279	0.08%
2022/05/06	10	45.15	0	0.00	45.10	10	13,113	0.08%
2022/05/05	2	45.55	1	45.70	45.60	1	13,152	0.01%
2022/05/04	4	45.31	0	0.00	45.50	4	13,127	0.03%
2022/05/03	3.1	45.37	1	45.35	45.35	2.1	13,228	0.02%
2022/04/29	4	46.19	3	46.28	45.90	1	12,942	0.01%
2022/04/28	3	45.65	1	46.00	46.10	2	12,785	0.02%
2022/04/27	7	45.84	0	0.00	45.80	7	12,580	0.06%
2022/04/26	2	46.15	2	46.10	46.20	0	12,312	0.00%
2022/04/25	113	46.10	300	46.10	46.10	-187	12,241	-1.53%	大買/大賣/鉅額交易
2022/04/22	203	46.50	0	0.00	46.55	203	12,099	1.68%	大買/鉅額交易
2022/04/21	3	46.62	0	0.00	46.80	3	12,074	0.02%
2022/04/20	4	46.46	0	0.00	46.60	4	12,063	0.03%
2022/04/19	1	46.40	1	46.40	46.35	0	11,970	0.00%
2022/04/18	19	46.73	1	46.50	46.50	18	11,843	0.15%
2022/04/15	4	47.28	0	47.30	47.10	4	11,628	0.03%
2022/04/14	3	47.72	0	0.00	47.70	3	11,442	0.03%
2022/04/13	3	48.17	0	0.00	48.00	3	11,348	0.03%
2022/04/12	2	48.63	0	0.00	48.00	2	11,175	0.02%
2022/04/11	2	49.85	2	49.45	49.45	0	10,764	0.00%
2022/04/08	2	49.75	0	0.00	49.80	2	10,837	0.02%
2022/04/06	0	0.00	6	49.78	50.20	-6	10,709	-0.06%
2022/03/31	14	50.19	33	49.92	49.90	-19	10,588	-0.18%
2022/03/28	2	49.20	4	49.10	49.70	-2	10,389	-0.02%
2022/03/25	1	49.70	19	49.60	49.70	-18	10,342	-0.17%
2022/03/24	9	49.95	0	0.00	49.95	9	10,385	0.09%
2022/03/22	30	49.45	2	49.55	49.70	28	10,377	0.27%
2022/03/21	4	49.66	6	49.48	49.75	-2	10,380	-0.02%
2022/03/18	2	48.73	8	48.59	48.95	-6	10,135	-0.06%
2022/03/17	2	47.95	3.1	47.95	48.00	-1.1	9,745	-0.01%
2022/03/16	0	0.00	1	47.90	47.85	-1	9,630	-0.01%
2022/03/15	2	47.78	6	47.73	47.95	-4	9,597	-0.04%
2022/03/14	1	47.60	2	47.65	47.55	-1	9,592	-0.01%
2022/03/10	3	47.23	2	47.63	47.60	1	9,818	0.01%
2022/03/09	1	47.35	3	47.35	47.25	-2	9,901	-0.02%
2022/03/08	4	46.91	3	47.10	46.95	1	10,051	0.01%
2022/03/07	10	47.06	1	46.90	47.10	9	10,059	0.09%
2022/03/04	1	47.60	0	0.00	47.65	1	10,340	0.01%
2022/03/03	0	0.00	4	48.00	48.05	-4	10,465	-0.04%
2022/03/02	0	0.00	6	47.77	48.00	-6	10,752	-0.06%
2022/03/01	1	47.80	6	47.78	47.80	-5	10,862	-0.05%
2022/02/25	4	47.04	2	47.48	47.35	2	10,955	0.02%
2022/02/24	7	47.24	1	47.20	47.30	6	10,884	0.06%
2022/02/23	0	0.00	3	47.75	47.65	-3	10,872	-0.03%
2022/02/22	2	47.13	4	47.60	47.70	-2	10,974	-0.02%
2022/02/21	0	0.00	4	47.56	47.60	-4	10,977	-0.04%
2022/02/18	1	47.25	1	47.55	47.45	0	11,056	0.00%
2022/02/17	0	0.00	3	47.48	47.45	-3	11,143	-0.03%
2022/02/16	1	47.00	3	47.05	47.00	-2	11,199	-0.02%
2022/02/15	1	46.90	0	0.00	47.00	1	11,255	0.01%
2022/02/14	1	47.00	0	0.00	47.15	1	11,341	0.01%
2022/02/11	0	0.00	4	47.48	47.55	-4	11,337	-0.04%
2022/02/10	0	0.00	4	47.41	47.55	-4	11,361	-0.04%
2022/02/09	1	47.00	2	47.30	47.30	-1	11,433	-0.01%
2022/02/08	0	0.00	1	47.15	46.95	-1	11,535	-0.01%
2022/02/07	1	46.40	0	0.00	47.10	1	11,491	0.01%
2022/01/26	0	0.00	2	46.98	46.85	-2	11,314	-0.02%
2022/01/25	5	46.72	0	0.00	46.80	5	11,349	0.04%
2022/01/24	2	47.08	5	47.13	47.15	-3	11,222	-0.03%
2022/01/21	5	47.30	0	0.00	47.40	5	11,339	0.04%
2022/01/20	1	47.50	0	0.00	47.50	1	11,291	0.01%
2022/01/19	0	0.00	3	47.58	47.60	-3	11,341	-0.03%
2022/01/17	2	47.43	0	0.00	47.60	2	11,598	0.02%
2022/01/14	14	47.54	0	0.00	47.60	14	11,605	0.12%
2022/01/13	0	0.00	16	47.72	47.95	-16	11,826	-0.14%
2022/01/12	5	47.16	3	47.45	47.50	2	12,070	0.02%
2022/01/11	1	47.10	4	47.43	47.50	-3	12,310	-0.02%
2022/01/10	5	47.10	0	0.00	47.30	5	12,274	0.04%
2022/01/07	4	47.25	3	47.55	47.45	1	12,237	0.01%
2022/01/06	0	0.00	2	47.20	47.60	-2	12,219	-0.02%
2022/01/04	4	47.29	0	0.00	47.30	4	12,299	0.03%
2022/01/03	9	47.62	12	47.77	47.45	-3	12,196	-0.02%
2021/12/29	0	0.00	5	48.19	48.15	-5	12,270	-0.04%
2021/12/28	0	0.00	3	48.10	48.15	-3	12,350	-0.02%
2021/12/27	2	47.95	4	48.01	48.10	-2	12,448	-0.02%
2021/12/24	2	47.83	1	47.90	47.90	1	12,692	0.01%
2021/12/23	1	47.60	3	47.63	47.70	-2	12,853	-0.02%
2021/12/22	0	0.00	4	47.39	47.40	-4	12,914	-0.03%
2021/12/21	0	0.00	2	47.25	47.25	-2	13,062	-0.02%
2021/12/20	1	47.10	0	0.00	47.40	1	13,199	0.01%
2021/12/17	1	47.55	12	47.50	47.45	-11	13,236	-0.08%
2021/12/16	0	0.00	2	46.90	46.90	-2	13,161	-0.02%
2021/12/15	3	46.87	2	47.30	46.95	1	13,398	0.01%
2021/12/14	2	47.03	0	0.00	47.00	2	13,527	0.01%
2021/12/13	2	47.13	5	47.28	47.10	-3	13,762	-0.02%
2021/12/10	1	47.50	0	0.00	47.30	1	14,011	0.01%
2021/12/09	7.2	47.32	1	47.60	47.40	6.2	14,718	0.04%
2021/12/08	0	0.00	2	47.73	47.70	-2	15,007	-0.01%
2021/12/07	10	47.30	3	47.48	47.55	7	15,100	0.05%
2021/12/06	1	46.95	14	47.06	47.30	-13	15,059	-0.09%
2021/12/03	3	46.45	13.7	46.73	46.40	-10.7	15,012	-0.07%
2021/12/02	5	46.38	0	0.00	46.30	5	14,910	0.03%
2021/12/01	3	46.75	4	46.63	46.60	-1	14,885	-0.01%
2021/11/30	214	46.84	218	47.23	46.00	-4	14,816	-0.03%	大買/大賣/
2021/11/29	4	46.09	5	46.41	46.50	-1	14,386	-0.01%
2021/11/26	22	46.56	0	0.00	46.50	22	14,324	0.15%
2021/11/25	4	47.21	5	47.05	47.15	-1	14,217	-0.01%
2021/11/24	9	47.48	0	0.00	47.45	9	14,124	0.06%
2021/11/23	4	47.79	6	47.82	47.80	-2	13,953	-0.01%
2021/11/22	6	47.88	0	0.00	47.90	6	13,999	0.04%
2021/11/19	8	48.17	0	0.00	48.30	8	13,936	0.06%
2021/11/18	4	48.28	1	48.50	48.30	3	13,882	0.02%
2021/11/17	5	48.30	0	0.00	48.55	5	13,875	0.04%
2021/11/16	1	48.40	6	48.70	48.65	-5	13,977	-0.04%
2021/11/15	5	48.46	0	0.00	48.60	5	14,174	0.04%
2021/11/11	0	0.00	4	48.71	48.80	-4	14,578	-0.03%
2021/11/10	1	48.50	2	48.73	48.70	-1	14,843	-0.01%
2021/11/09	6	48.61	1	48.70	48.80	5	15,088	0.03%
2021/11/08	0	0.00	17	48.67	48.95	-17	16,197	-0.10%
2021/11/05	3	47.97	0	0.00	48.15	3	16,989	0.02%
2021/11/04	5	48.13	2	48.30	48.10	3	17,324	0.02%
2021/11/03	2	48.15	1	48.15	48.15	1	17,764	0.01%
2021/11/02	6	48.26	5	48.43	48.15	1	18,197	0.01%
2021/11/01	5	48.17	0	0.00	48.25	5	18,674	0.03%
2021/10/29	4	48.39	0	0.00	48.25	4	18,923	0.02%
2021/10/28	8	48.44	0	0.00	48.50	8	19,472	0.04%
2021/10/27	0	0.00	2	48.58	48.35	-2	19,594	-0.01%
2021/10/26	2	48.60	2	48.63	48.45	0	19,646	0.00%
2021/10/25	64	48.16	60	48.20	48.25	4	19,726	0.02%
2021/10/22	2	48.83	0	0.00	48.80	2	20,089	0.01%
2021/10/21	3	48.70	10	48.75	48.75	-7	20,240	-0.03%
2021/10/20	11.8	48.06	60	48.30	48.35	-48.2	20,272	-0.24%
2021/10/19	64	49.04	0	0.00	49.10	64	20,369	0.31%
2021/10/18	4	49.95	0	0.00	49.80	4	20,223	0.02%
2021/10/13	1	50.10	11	50.41	50.50	-10	20,515	-0.05%
2021/10/07	3	50.40	3	50.27	50.40	0	20,717	0.00%
2021/10/06	1	49.85	1	50.00	49.90	0	20,940	0.00%
2021/10/05	2	50.15	0	0.00	50.30	2	21,193	0.01%
2021/10/04	4	50.00	3	50.20	50.00	1	21,654	0.00%
2021/10/01	8	50.09	0	50.50	50.20	8	22,316	0.04%
2021/09/30	3	51.00	1.1	51.09	51.00	1.9	22,380	0.01%
2021/09/29	1	50.50	0	0.00	50.60	1	22,519	0.00%
2021/09/28	0	0.00	3	51.07	51.00	-3	22,713	-0.01%
2021/09/27	0	0.00	1	51.10	51.10	-1	22,761	0.00%
2021/09/24	0	0.00	2	51.30	51.30	-2	22,881	-0.01%
2021/09/23	2	51.20	46.9	51.10	51.20	-44.9	22,886	-0.20%
2021/09/17	16	50.97	5	51.20	50.70	11	22,742	0.05%
2021/09/16	0	0.00	17	51.59	51.70	-17	22,693	-0.07%
2021/09/15	0	0.00	1	51.20	51.20	-1	22,526	0.00%
2021/09/14	0	0.00	34	51.35	51.40	-34	22,421	-0.15%
2021/09/13	60	49.44	67	49.76	50.10	-7	21,802	-0.03%
2021/09/08	0	0.00	22	48.45	48.55	-22	21,908	-0.10%
2021/09/06	10	48.90	10	48.87	48.80	0	22,010	0.00%
2021/09/03	0	0.00	6	48.49	48.50	-6	21,935	-0.03%
2021/09/02	0	0.00	2	48.40	47.90	-2	21,889	-0.01%
2021/09/01	1	48.05	13	48.21	48.40	-12	21,952	-0.05%
2021/08/31	0	0.00	3	48.15	48.45	-3	21,850	-0.01%
2021/08/27	0	0.00	1	47.40	47.45	-1	21,802	0.00%
2021/08/26	1	46.90	0	0.00	46.95	1	22,042	0.00%
2021/08/25	3	47.00	1	47.20	47.20	2	22,198	0.01%
2021/08/24	1	46.65	0	0.00	46.75	1	22,216	0.00%
2021/08/23	0	0.00	3	46.80	46.80	-3	22,436	-0.01%
2021/08/20	5	46.33	12	46.30	46.15	-7	22,539	-0.03%
2021/08/19	14	46.33	0.2	46.50	46.20	13.8	22,907	0.06%
2021/08/18	4	46.93	0	0.00	47.25	4	22,789	0.02%
2021/08/17	6	47.44	1	47.45	47.30	5	22,621	0.02%
2021/08/16	15	47.95	0	0.00	47.95	15	22,465	0.07%
2021/08/13	12	48.23	122	48.10	48.40	-110	22,509	-0.49%	大賣/鉅額交易
2021/08/12	33	47.06	25	47.30	47.60	8	22,621	0.04%
2021/08/11	139.5	51.17	19	51.17	51.10	120.5	21,868	0.55%	大買/鉅額交易
2021/08/10	9	51.88	0	0.00	51.90	9	21,421	0.04%
2021/08/09	46	52.05	0	0.00	52.40	46	21,726	0.21%
2021/08/06	3.3	52.72	0	0.00	52.90	3.3	21,805	0.02%
2021/08/05	5	52.80	0	0.00	52.70	5	22,168	0.02%
2021/08/04	22	53.80	1	54.00	53.80	21	23,135	0.09%
2021/08/03	5	53.80	18	53.68	53.90	-13	23,671	-0.05%
2021/08/02	7	52.60	1	52.70	52.80	6	23,444	0.03%
2021/07/28	9	52.14	5	52.70	52.40	4	24,837	0.02%
2021/07/27	3	52.97	5.3	52.87	53.00	-2.3	25,536	-0.01%
2021/07/26	11	53.40	4	53.65	53.20	7	26,205	0.03%
2021/07/23	1.3	52.38	5	52.80	53.00	-3.7	26,532	-0.01%
2021/07/22	0	0.00	12	52.23	52.10	-12	26,663	-0.05%
2021/07/21	4	51.88	4	51.95	51.80	0	27,077	0.00%
2021/07/20	6	51.70	0	0.00	51.70	6	27,984	0.02%
2021/07/19	1	51.90	0	0.00	52.00	1	29,485	0.00%
2021/07/15	1	51.40	0	0.00	51.60	1	34,817	0.00%
2021/07/14	9	51.39	2	51.40	51.50	7	36,177	0.02%
2021/07/13	0	0.00	2	52.00	51.90	-2	36,859	-0.01%
2021/07/09	6	52.20	18	51.88	52.00	-12	37,473	-0.03%
2021/07/08	5	51.80	25	52.56	52.80	-20	37,291	-0.05%
2021/07/07	14	51.19	0	0.00	51.30	14	36,928	0.04%
2021/07/06	8	51.00	2	51.00	51.20	6	36,823	0.02%
2021/07/05	0	0.00	8	50.60	50.60	-8	36,751	-0.02%
2021/07/01	3	50.70	1	50.80	50.60	2	36,533	0.01%
2021/06/30	13	51.02	3	51.10	51.00	10	36,744	0.03%
2021/06/29	2	51.10	4	51.00	51.20	-2	36,788	-0.01%
2021/06/28	10	51.00	3	51.00	51.10	7	36,966	0.02%
2021/06/23	0	0.00	2	50.70	51.00	-2	37,676	-0.01%
2021/06/22	2	51.00	0	0.00	50.90	2	37,792	0.01%
2021/06/21	1	50.70	0	0.00	50.70	1	37,889	0.00%
2021/06/18	4	51.10	2	51.15	51.00	2	38,189	0.01%
2021/06/17	12	51.50	2	51.50	51.50	10	39,486	0.03%
2021/06/16	1	51.30	27	51.77	51.90	-26	39,623	-0.07%
2021/06/11	20	51.30	3	51.40	51.40	17	39,636	0.04%
2021/06/09	0	0.00	3	50.80	51.30	-3	39,925	-0.01%
2021/06/08	0	0.00	6	51.20	51.40	-6	40,039	-0.01%
2021/06/07	2.9	51.42	10	51.10	51.50	-7.1	40,264	-0.02%
2021/06/03	2	52.00	26	51.95	52.30	-24	40,659	-0.06%
2021/06/02	21	51.61	2	52.00	52.00	19	40,510	0.05%
2021/06/01	0	0.00	14.5	51.32	51.50	-14.5	40,290	-0.04%
2021/05/31	0	0.00	5.1	51.34	51.60	-5.1	40,457	-0.01%
2021/05/28	3	50.20	15	50.33	50.60	-12	40,331	-0.03%
2021/05/27	95	49.95	92	50.20	50.30	3	40,411	0.01%
2021/05/26	25	50.70	4.2	51.00	50.70	20.9	40,254	0.05%
2021/05/25	0	0.00	22	51.09	51.10	-22	40,193	-0.05%
2021/05/24	0	0.00	1	51.30	51.30	-1	40,233	0.00%
2021/05/20	23	50.53	12	50.78	50.80	11	40,310	0.03%
2021/05/19	1	49.80	5	50.00	50.50	-4	40,085	-0.01%
2021/05/18	2	49.73	14	49.73	50.00	-12	39,915	-0.03%
2021/05/17	8	47.97	24	47.70	47.90	-16	39,776	-0.04%
2021/05/14	10	49.50	15.1	49.65	49.60	-5.1	39,121	-0.01%
2021/05/13	6	49.22	3.2	48.70	49.20	2.8	38,782	0.01%
2021/05/12	19	49.86	2.5	50.48	49.60	16.5	38,261	0.04%
2021/05/11	12	51.87	1	52.90	51.60	11	36,972	0.03%
2021/05/10	11	52.75	11	52.83	52.90	0	36,241	0.00%
2021/05/07	36	52.33	1.5	52.97	52.30	34.5	36,059	0.10%
2021/05/06	1	53.00	4	51.78	53.00	-3	35,706	-0.01%
2021/05/05	5	50.68	0	0.00	50.80	5	35,241	0.01%
2021/05/04	20	50.25	7	49.95	50.20	13	35,127	0.04%
2021/05/03	18	51.43	8	51.24	51.20	10	34,169	0.03%
2021/04/29	4	52.35	3	52.17	52.10	1	33,664	0.00%
2021/04/28	4	52.35	5.1	52.58	53.20	-1.1	33,224	0.00%
2021/04/27	6	52.77	5	52.60	52.70	1	33,106	0.00%
2021/04/26	41	53.04	42	53.40	53.10	-1	32,617	0.00%
2021/04/23	13	52.48	1	52.90	53.00	12	31,717	0.04%
2021/04/22	54	56.95	499.4	57.76	54.10	-445.4	30,558	-1.46%	大賣/鉅額交易
2021/04/21	47	54.35	27	54.69	55.70	20	27,491	0.07%
2021/04/20	40.3	51.97	14	52.29	52.00	26.3	25,459	0.10%
2021/04/19	12	49.99	16.2	50.08	50.40	-4.2	24,106	-0.02%
2021/04/16	2	48.95	13.2	48.85	49.00	-11.2	23,301	-0.05%
2021/04/15	7	48.19	3.5	48.13	47.90	3.5	22,795	0.02%
2021/04/13	0	0.00	8	47.23	47.20	-8	22,362	-0.04%
2021/04/12	1	46.80	0	0.00	46.85	1	22,111	0.00%
2021/04/09	6	46.79	13.5	46.86	46.70	-7.5	22,041	-0.03%
2021/04/07	6	46.82	0	0.00	46.80	6	21,820	0.03%
2021/04/06	2	46.75	8	46.78	46.85	-6	21,761	-0.03%
2021/03/31	0	0.00	11	46.76	46.80	-11	21,256	-0.05%
2021/03/30	13	46.31	71	46.41	46.55	-58	21,044	-0.28%
2021/03/29	30	46.50	14	46.42	46.50	16	20,945	0.08%
2021/03/26	6.2	46.03	23.2	46.10	46.15	-17	20,680	-0.08%
2021/03/25	0.1	45.50	31.6	45.50	45.55	-31.5	20,287	-0.16%
2021/03/24	13.8	45.59	0	0.00	45.55	13.8	20,110	0.07%
2021/03/23	0	0.00	57	45.77	45.70	-57	19,996	-0.29%
2021/03/22	92	46.17	76.1	46.03	45.80	15.9	19,589	0.08%
2021/03/19	45.2	42.70	0	0.00	42.70	45.2	18,122	0.25%
2021/03/18	41	43.05	10	43.13	43.10	31	17,888	0.17%
2021/03/17	2	42.75	44	42.85	42.85	-42	17,899	-0.23%
2021/03/16	5	42.55	0	0.00	42.60	5	17,904	0.03%
2021/03/15	22	42.60	21	42.35	42.35	1	17,936	0.01%
2021/03/12	10	42.73	31	42.69	42.70	-21	17,781	-0.12%
2021/03/11	19	42.89	1.7	42.95	42.85	17.3	17,666	0.10%
2021/03/10	0	0.00	0.1	43.15	43.00	-0.1	17,600	0.00%
2021/03/09	16	42.96	32	43.04	43.40	-16	17,714	-0.09%
2021/03/08	6	42.65	1	42.70	42.65	5	17,513	0.03%
2021/03/05	65	42.40	1	42.50	42.50	64	17,433	0.37%
2021/03/03	3	42.42	0	0.00	42.55	3	17,835	0.02%
2021/03/02	30	42.30	90	42.33	42.10	-60	17,744	-0.34%
2021/02/26	3	42.53	0	0.00	42.00	3	17,589	0.02%
2021/02/25	13	42.75	13.8	42.69	42.90	-0.8	17,255	0.00%
2021/02/24	23	42.67	3	42.55	42.55	20	17,267	0.12%
2021/02/23	26	42.36	8	42.39	42.45	18	17,237	0.10%
2021/02/22	4.9	41.79	0	0.00	41.80	4.9	17,008	0.03%
2021/02/18	2	41.48	0	0.00	41.35	2	16,894	0.01%
2021/02/17	0	0.00	2.7	41.02	41.25	-2.7	16,801	-0.02%
2021/02/05	42.1	40.72	0	0.00	40.85	42.1	16,576	0.25%
2021/02/04	4	40.43	10	40.45	40.40	-6	16,647	-0.04%
2021/02/03	50	40.62	0	0.00	40.55	50	17,019	0.29%
2021/02/02	13	40.86	1	40.95	40.75	12	16,937	0.07%
2021/02/01	1	40.80	1	40.65	40.80	0	16,812	0.00%
2021/01/29	21	40.24	0	0.00	40.15	21	16,789	0.13%
2021/01/28	14	40.21	0	0.00	40.25	14	16,597	0.08%
2021/01/27	20	40.35	0	0.00	40.35	20	16,362	0.12%
2021/01/26	12	40.42	20	40.30	40.35	-8	16,223	-0.05%
2021/01/25	2	41.03	3	40.85	40.90	-1	15,710	-0.01%
2021/01/22	3	40.60	0	0.00	40.60	3	15,509	0.02%
2021/01/21	6	40.96	2	40.95	40.80	4	15,191	0.03%
2021/01/20	10	41.06	0	0.00	40.95	10	15,029	0.07%
2021/01/19	2	41.90	0	0.00	41.75	2	14,598	0.01%
2021/01/18	20	41.52	0	0.00	41.60	20	14,547	0.14%
2021/01/15	8	42.23	0	0.00	41.95	8	14,248	0.06%
2021/01/14	18	42.52	1	42.55	42.55	17	13,868	0.12%
2021/01/13	24	42.65	0.1	42.70	42.70	23.9	13,709	0.17%
2021/01/12	0	0.00	3	42.75	42.70	-3	13,599	-0.02%
2021/01/08	4	42.80	20	42.85	42.95	-16	13,435	-0.12%
2021/01/07	0	0.00	2	42.90	42.85	-2	13,366	-0.01%
2021/01/06	1	43.10	0	0.00	42.95	1	13,172	0.01%
2021/01/05	2	43.20	0	0.00	43.10	2	13,036	0.02%
2021/01/04	1	43.35	0	0.00	43.20	1	12,974	0.01%
2020/12/31	0	0.00	10	43.28	43.20	-10	12,933	-0.08%
2020/12/30	0	0.00	13	43.21	43.25	-13	12,962	-0.10%
2020/12/29	20	43.00	0	0.00	43.00	20	12,916	0.15%
2020/12/25	1	42.80	30	42.80	42.80	-29	12,961	-0.22%
2020/12/24	0	0.00	5	42.75	42.70	-5	13,055	-0.04%
2020/12/23	6	42.75	0	0.00	42.80	6	13,075	0.05%
2020/12/22	9	43.03	0	0.00	42.95	9	13,149	0.07%
2020/12/21	5	43.45	1	43.45	43.50	4	13,438	0.03%
2020/12/18	0	0.00	2	42.85	42.95	-2	13,750	-0.01%
2020/12/17	10	42.80	0	0.00	42.65	10	13,865	0.07%
2020/12/16	1	43.05	0	0.00	43.05	1	13,782	0.01%
2020/12/15	4	42.64	1	42.60	42.50	3	13,764	0.02%
2020/12/14	5	42.75	0	0.00	42.80	5	13,726	0.04%
2020/12/11	0	0.00	2	42.95	42.90	-2	13,816	-0.01%
2020/12/09	0	0.00	5	43.46	43.35	-5	13,778	-0.04%
2020/12/08	3	43.30	0	0.00	43.60	3	13,772	0.02%
2020/12/07	4	43.38	1	43.55	43.55	3	13,759	0.02%
2020/12/04	4.8	43.62	3	43.57	43.65	1.8	13,838	0.01%
2020/12/03	36	43.95	3	43.95	43.50	33	13,761	0.24%
2020/12/02	0	0.00	5	43.10	43.20	-5	13,481	-0.04%
2020/12/01	1	42.80	0	0.00	43.15	1	13,676	0.01%
2020/11/30	0	0.00	3	43.50	42.90	-3	13,906	-0.02%
2020/11/27	16.3	43.30	0	0.00	43.30	16.3	13,694	0.12%
2020/11/26	0.1	42.95	0	0.00	42.95	0.1	13,620	0.00%
2020/11/24	5	42.80	10	42.85	42.75	-5	13,849	-0.04%
2020/11/23	3	43.00	2	43.00	43.00	1	13,800	0.01%
2020/11/20	3	42.58	0	0.00	42.70	3	13,790	0.02%
2020/11/18	71	42.87	1	42.90	42.70	70	13,816	0.51%
2020/11/17	0	0.00	4	42.50	42.75	-4	13,854	-0.03%
2020/11/16	5	42.23	0	0.00	42.35	5	14,202	0.04%
2020/11/12	3	42.67	0	0.00	42.40	3	14,811	0.02%
2020/11/11	4	42.20	28	42.73	42.65	-24	14,831	-0.16%
2020/11/10	0	0.00	0.1	41.50	41.55	-0.1	14,766	0.00%
2020/11/09	2	41.10	0	0.00	41.15	2	14,981	0.01%
2020/11/06	2	40.80	0	0.00	40.85	2	16,178	0.01%
2020/11/03	5	40.65	0	0.00	40.95	5	17,212	0.03%
2020/11/02	1	40.50	0	0.00	40.60	1	17,662	0.01%
2020/10/26	6	40.55	0	0.00	40.50	6	18,606	0.03%
2020/10/22	0	0.00	0.2	41.05	41.00	-0.2	18,943	0.00%
2020/10/21	0	0.00	0.1	40.50	40.30	-0.1	19,040	0.00%
2020/10/19	0	0.00	18	40.57	40.45	-18	19,122	-0.09%
2020/10/15	2	40.20	0	0.00	40.30	2	19,671	0.01%
2020/10/14	7	40.64	1	40.60	40.50	6	19,700	0.03%
2020/10/13	8	40.52	10.1	40.50	40.50	-2.1	19,784	-0.01%
2020/10/12	20	40.86	0	0.00	40.95	20	20,214	0.10%
2020/10/08	5	41.00	0	41.30	41.15	5	20,431	0.02%
2020/10/06	0	0.00	1	41.25	41.40	-1	20,441	0.00%
2020/09/29	0	0.00	11	41.58	41.20	-11	20,975	-0.05%
2020/09/28	1	40.70	0	0.00	40.95	1	21,043	0.00%
2020/09/25	23	40.40	0	0.00	40.55	23	21,224	0.11%
2020/09/24	13	40.11	2	40.38	40.05	11	21,293	0.05%
2020/09/23	46	41.07	30	41.00	41.00	16	21,057	0.08%
2020/09/22	7	41.83	1.4	42.05	41.80	5.7	20,759	0.03%
2020/09/21	2	42.25	0	0.00	42.25	2	20,638	0.01%
2020/09/18	0.3	42.70	0.3	42.70	42.50	0	20,706	0.00%
2020/09/17	1	42.60	0	0.00	42.55	1	20,727	0.00%
2020/09/16	13	42.79	0	0.00	42.85	13	20,772	0.06%
2020/09/15	0	0.00	1	42.65	42.70	-1	20,736	0.00%
2020/09/14	0	0.00	1	42.45	42.95	-1	20,963	0.00%
2020/09/11	5	42.23	1	42.30	42.30	4	20,893	0.02%
2020/09/10	27	42.30	0	0.00	42.45	27	20,933	0.13%
2020/09/09	1	42.10	0	0.00	42.55	1	20,892	0.00%
2020/09/08	6	42.70	1	42.80	42.70	5	20,918	0.02%
2020/09/07	1	42.60	0	0.00	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	9	42.52	0	0.00	42.70	9	21,075	0.04%
2020/09/02	3	42.55	0	0.00	42.65	3	20,913	0.01%
2020/09/01	2	42.68	0.2	43.00	42.75	1.8	20,813	0.01%
2020/08/31	2	42.90	0	0.00	42.90	2	20,717	0.01%
2020/08/28	2	43.45	0	0.00	43.50	2	20,610	0.01%
2020/08/27	0	0.00	3	43.85	43.85	-3	20,645	-0.01%
2020/08/25	0	0.00	3	44.20	44.10	-3	20,673	-0.01%
2020/08/21	14	44.21	10	44.25	44.25	4	21,056	0.02%
2020/08/20	4	43.78	1	43.45	43.50	3	20,862	0.01%
2020/08/19	3	44.60	7	44.50	44.35	-4	20,547	-0.02%
2020/08/18	100	43.75	100	43.95	44.00	0	20,240	0.00%
2020/08/17	0	0.00	10	43.40	43.35	-10	19,928	-0.05%
2020/08/14	10	42.95	33	42.32	42.85	-23	19,825	-0.12%
2020/08/13	3	41.10	0	0.00	41.20	3	19,407	0.02%
2020/08/12	41	41.18	1	41.20	41.00	40	19,247	0.21%
2020/08/11	13	46.57	3	46.57	46.50	10	18,034	0.06%
2020/08/10	12	46.67	2	46.90	46.60	10	17,645	0.06%
2020/08/07	2	47.00	22.8	47.24	47.10	-20.8	17,455	-0.12%
2020/08/06	21	46.90	14	46.99	47.15	7	17,219	0.04%
2020/08/05	122	46.30	134	46.50	46.45	-12	16,833	-0.07%	大買/大賣/
2020/08/04	100	45.10	131	45.60	45.40	-31	16,369	-0.19%	大賣/
2020/08/03	20	44.93	1	45.00	44.95	19	16,214	0.12%
2020/07/31	7	45.25	0	0.00	45.00	7	16,141	0.04%
2020/07/29	76	44.80	76	45.05	45.05	0	16,204	0.00%
2020/07/28	1	44.40	0	0.00	44.50	1	16,213	0.01%
2020/07/23	1	45.35	0	0.00	45.60	1	16,183	0.01%
2020/07/22	1	45.45	0	0.00	45.50	1	16,181	0.01%
2020/07/21	2	45.60	1	45.60	45.55	1	16,060	0.01%
2020/07/20	0	0.00	1	45.10	45.10	-1	15,811	-0.01%
2020/07/17	0	0.00	1	44.95	44.80	-1	15,774	-0.01%
2020/07/15	0	0.00	5.2	45.49	45.60	-5.2	15,384	-0.03%
2020/07/14	0	0.00	5	45.30	45.30	-5	15,181	-0.03%
2020/07/10	0	0.00	20	45.30	44.95	-20	15,301	-0.13%
2020/07/09	0	0.00	3	45.40	45.30	-3	15,268	-0.02%
2020/07/08	0	0.00	7	45.06	45.15	-7	15,002	-0.05%
2020/07/07	3	44.20	2	44.45	44.50	1	14,733	0.01%
2020/07/06	0	0.00	9	44.27	44.40	-9	14,649	-0.06%
2020/07/03	0	0.00	2	43.95	43.95	-2	14,624	-0.01%
2020/07/02	0	0.00	4	43.65	43.60	-4	14,576	-0.03%
2020/06/30	1	42.85	0	0.00	42.75	1	14,409	0.01%
2020/06/23	2	42.75	7	42.70	42.70	-5	14,452	-0.03%
2020/06/22	0	0.00	2	42.90	42.90	-2	14,506	-0.01%
2020/06/19	0	0.00	2	42.90	42.55	-2	14,595	-0.01%
2020/06/18	1	42.70	0	0.00	42.70	1	14,575	0.01%
2020/06/17	5	42.60	0	0.00	42.85	5	14,913	0.03%
2020/06/16	1	42.95	0	0.00	42.85	1	15,214	0.01%
2020/06/15	3	42.55	0	0.00	42.50	3	15,627	0.02%
2020/06/12	106	42.98	100	42.90	42.90	6	15,929	0.04%	大買/
2020/06/11	1	43.80	200	43.95	43.30	-199	16,268	-1.22%	大賣/鉅額交易
2020/06/10	2	43.95	4	44.00	44.00	-2	16,336	-0.01%
2020/06/08	201	43.80	2	43.95	43.95	199	16,884	1.18%	大買/鉅額交易
2020/06/05	20	43.59	0	0.00	43.65	20	16,879	0.12%
2020/06/04	0	0.00	1	43.40	43.40	-1	17,038	-0.01%
2020/06/03	4	43.61	0	43.60	43.65	4	17,164	0.02%
2020/06/02	0	0.00	2	43.25	43.30	-2	17,071	-0.01%
2020/06/01	0	0.00	301	43.10	43.10	-301	17,036	-1.77%	大賣/鉅額交易
2020/05/29	0	0.00	40	42.60	42.55	-40	16,970	-0.24%
2020/05/28	44	42.72	0	0.00	42.35	44	16,591	0.27%
2020/05/27	21	42.80	20	42.80	42.85	1	16,655	0.01%
2020/05/26	300	43.10	1	43.00	43.00	299	16,717	1.79%	大買/鉅額交易
2020/05/25	11	42.70	1	42.25	42.65	10	16,826	0.06%
2020/05/22	1	42.65	0	0.00	42.65	1	16,923	0.01%
2020/05/19	2	43.05	11	43.00	43.00	-9	16,886	-0.05%
2020/05/18	2	42.20	1	42.30	42.35	1	16,725	0.01%
2020/05/15	6	42.30	0	0.00	42.30	6	16,700	0.04%
2020/05/13	1	42.55	0	0.00	42.90	1	16,615	0.01%
2020/05/12	0	0.00	2	43.05	42.95	-2	16,648	-0.01%
2020/05/11	0	0.00	4	43.30	43.15	-4	16,683	-0.02%
2020/05/08	0	0.00	1	42.95	43.00	-1	16,728	-0.01%
2020/05/06	7	42.50	0	0.00	42.60	7	16,822	0.04%
2020/05/05	2	42.80	6	42.95	42.85	-4	16,875	-0.02%
2020/05/04	1	42.20	0	0.00	42.20	1	16,886	0.01%
2020/04/30	2	43.08	5	43.00	43.20	-3	16,928	-0.02%
2020/04/29	0	0.00	1	42.45	42.55	-1	16,995	-0.01%
2020/04/28	0	0.00	2	42.25	42.25	-2	17,208	-0.01%
2020/04/27	1	42.10	0	0.00	42.00	1	18,115	0.01%
2020/04/23	1	41.90	20	42.10	42.15	-19	18,025	-0.11%
2020/04/22	5	41.35	11	41.51	41.60	-6	17,994	-0.03%
2020/04/21	0	0.00	10	41.80	41.80	-10	18,175	-0.06%
2020/04/20	0	0.00	3	42.33	42.35	-3	18,223	-0.02%
2020/04/16	0	0.00	6	42.00	41.85	-6	18,435	-0.03%
2020/04/15	0	0.00	2	42.00	41.80	-2	18,514	-0.01%
2020/04/14	0	0.00	4	41.60	41.65	-4	18,414	-0.02%
2020/04/09	1	40.60	1	40.60	40.55	0	18,714	0.00%
2020/04/08	0	0.00	8	40.93	41.00	-8	18,786	-0.04%
2020/04/07	2	39.60	3	39.78	39.95	-1	18,599	-0.01%
2020/04/06	0.2	39.25	0	0.00	39.05	0.2	18,657	0.00%
2020/04/01	2	39.00	0	0.00	39.00	2	18,611	0.01%
2020/03/31	8	39.39	0	0.00	39.50	8	18,495	0.04%
2020/03/30	1	38.60	5	39.05	39.15	-4	18,316	-0.02%
2020/03/26	0	0.00	3	38.75	38.60	-3	18,248	-0.02%
2020/03/25	4	39.04	17	39.15	38.80	-13	18,249	-0.07%
2020/03/24	7	38.33	15	38.46	38.25	-8	18,117	-0.04%
2020/03/23	4	36.53	5	36.70	36.10	-1	17,961	-0.01%
2020/03/20	170	36.19	180.1	36.87	36.95	-10.1	17,655	-0.06%	大買/大賣/
2020/03/19	16	34.49	9	33.80	33.60	7	17,337	0.04%
2020/03/18	6	36.83	3	36.95	36.00	3	17,069	0.02%
2020/03/17	17	37.89	2	37.70	37.60	15	16,688	0.09%
2020/03/16	4	39.04	4.6	39.70	38.85	-0.6	16,138	0.00%
2020/03/13	20	38.74	8	40.06	40.25	12	15,911	0.08%
2020/03/12	13	41.11	3	40.98	40.75	10	15,439	0.06%
2020/03/11	0	0.00	1	42.20	41.80	-1	15,048	-0.01%
2020/03/10	12	41.53	0	0.00	41.60	12	14,955	0.08%
2020/03/09	3	41.97	0	0.00	41.85	3	14,818	0.02%
2020/03/06	1	42.95	0	0.00	42.85	1	14,613	0.01%
2020/03/04	0	0.00	1.4	42.73	42.85	-1.4	14,772	-0.01%
2020/03/03	0	0.00	1	42.70	42.65	-1	14,783	-0.01%
2020/02/27	1	42.30	5	42.25	42.25	-4	14,824	-0.03%
2020/02/26	4	42.25	0	0.00	42.20	4	14,772	0.03%
2020/02/25	5	42.76	0	0.00	42.70	5	14,628	0.03%
2020/02/24	0	0.00	5	43.05	43.00	-5	14,574	-0.03%
2020/02/20	3	43.20	3	43.18	43.15	0	15,079	0.00%
2020/02/17	2	43.05	0	0.00	43.00	2	15,522	0.01%
2020/02/14	0.8	43.15	1	43.30	43.20	-0.2	15,690	0.00%
2020/02/13	0	0.00	23	43.11	43.15	-23	15,652	-0.15%
2020/02/11	0	0.00	0.1	42.60	42.60	-0.1	15,533	0.00%
2020/02/10	2	42.50	0	0.00	42.40	2	15,477	0.01%
2020/02/07	17	42.32	20	42.50	42.50	-3	15,428	-0.02%
2020/02/06	10	43.00	6	43.04	43.00	4	15,478	0.03%
2020/02/05	0	0.00	1	42.40	42.35	-1	15,557	-0.01%
2020/02/04	2	42.33	25	42.20	42.40	-23	15,460	-0.15%
2020/02/03	20	40.60	63	40.59	41.55	-43	15,348	-0.28%
2020/01/31	13	42.29	46	42.08	42.05	-33	15,299	-0.22%
2020/01/30	9	42.23	10	42.70	41.85	-1	15,164	-0.01%
2020/01/20	0	0.00	5	44.95	44.95	-5	14,282	-0.04%
2020/01/17	0	0.00	17	44.81	44.90	-17	14,487	-0.12%
2020/01/16	0	0.00	5	44.70	44.75	-5	14,575	-0.03%
2020/01/15	0	0.00	2	44.60	44.55	-2	14,636	-0.01%
2020/01/14	0	0.00	6	44.51	44.55	-6	14,537	-0.04%
2020/01/13	1	44.00	3	44.08	44.25	-2	14,595	-0.01%
2020/01/08	2	43.20	0	0.00	43.40	2	14,943	0.01%
2020/01/07	0	0.00	2.1	43.50	43.60	-2.1	14,877	-0.01%
2020/01/03	0	0.00	8	43.80	43.95	-8	14,911	-0.05%
2020/01/02	0	0.00	2	44.10	44.10	-2	14,838	-0.01%
2019/12/31	0	0.00	2.3	43.68	43.70	-2.3	14,647	-0.02%
2019/12/30	17	43.66	3	43.62	43.65	14	14,673	0.10%
2019/12/25	0	0.00	100	43.05	43.10	-100	14,801	-0.68%
2019/12/24	100	43.25	0	0.00	43.15	100	14,907	0.67%
2019/12/23	0	0.00	7	43.10	43.25	-7	14,952	-0.05%
2019/12/19	0	0.00	20	42.85	43.00	-20	14,997	-0.13%
2019/12/18	1	42.90	0	0.00	43.00	1	15,064	0.01%
2019/12/17	4	42.75	7	42.84	42.95	-3	15,039	-0.02%
2019/12/16	0	0.00	20	42.85	42.80	-20	14,936	-0.13%
2019/12/13	1	42.50	5	42.55	42.55	-4	14,945	-0.03%
2019/12/12	0	0.00	6	42.35	42.30	-6	14,920	-0.04%
2019/12/11	3	42.10	161	42.10	42.15	-158	14,985	-1.05%	大賣/鉅額交易
2019/12/10	159	42.09	7.6	42.07	42.10	151.4	15,068	1.00%	大買/鉅額交易
2019/12/09	0	0.00	2	41.95	42.05	-2	15,165	-0.01%
2019/12/06	1	41.60	2.1	41.75	41.75	-1.1	15,175	-0.01%
2019/12/05	0	0.00	0.1	41.75	41.65	-0.1	15,354	0.00%
2019/12/04	4	41.75	0	0.00	41.75	4	15,645	0.03%
2019/12/03	5	41.65	0	0.00	41.85	5	15,733	0.03%
2019/11/28	0	0.00	4	42.05	42.00	-4	15,662	-0.03%
2019/11/27	0	0.00	1,001	41.86	41.95	-1,001	15,837	-6.32%	大賣/鉅額交易
2019/11/26	10	42.20	0	0.00	41.80	10	15,863	0.06%
2019/11/25	1	42.00	0	0.00	41.95	1	15,528	0.01%
2019/11/22	5	42.04	0	0.00	42.10	5	15,556	0.03%
2019/11/21	8	42.10	20	42.15	42.35	-12	15,639	-0.08%
2019/11/20	1	42.25	8	42.47	42.65	-7	15,535	-0.05%
2019/11/19	12	42.02	2	42.05	42.10	10	15,188	0.07%
2019/11/18	1,001	42.00	0	0.00	42.10	1,001	15,006	6.67%	大買/鉅額交易
2019/11/15	2	41.65	7	41.48	41.70	-5	14,790	-0.03%
2019/11/12	0	0.00	1	40.60	40.65	-1	14,491	-0.01%
2019/11/11	5	40.60	0	0.00	40.35	5	14,806	0.03%
2019/11/08	2.9	40.93	0	0.00	40.90	2.9	15,386	0.02%
2019/11/07	6	40.75	0	0.00	40.95	6	15,890	0.04%
2019/11/05	48	40.75	10	40.70	40.90	38	16,203	0.23%
2019/11/04	37	41.00	0	0.00	40.95	37	16,285	0.23%
2019/11/01	2	40.45	0	0.00	40.55	2	16,295	0.01%
2019/10/31	49.4	40.49	0	0.00	40.45	49.4	16,600	0.30%
2019/10/30	351.4	40.31	0	0.00	40.35	351.4	16,869	2.08%	大買/鉅額交易
2019/10/29	12	40.85	0	0.00	40.65	12	16,765	0.07%
2019/10/28	1	40.90	0	0.00	40.75	1	16,612	0.01%
2019/10/23	1	40.95	0	0.00	40.95	1	16,533	0.01%
2019/10/22	0	0.00	13	41.33	41.40	-13	16,532	-0.08%
2019/10/21	7	41.48	15	41.44	41.50	-8	16,453	-0.05%
2019/10/18	12	40.63	3	40.80	40.95	9	16,356	0.06%
2019/10/16	11	39.95	0	0.00	40.00	11	15,811	0.07%
2019/10/15	8	39.75	15	39.90	40.00	-7	15,916	-0.04%
2019/10/09	0	0.00	1	39.75	39.50	-1	16,418	-0.01%
2019/10/08	2.6	39.65	1	39.65	39.75	1.6	16,714	0.01%
2019/10/07	0	0.00	3	39.13	39.30	-3	17,140	-0.02%
2019/10/04	4.4	38.91	11	38.91	38.90	-6.6	17,320	-0.04%
2019/10/03	11.4	38.87	0	0.00	39.00	11.4	17,304	0.07%
2019/10/02	2	39.25	2	39.25	39.25	0	17,315	0.00%
2019/10/01	7	39.60	0	0.00	39.65	7	17,356	0.04%
2019/09/27	2	39.65	1	39.65	39.65	1	17,381	0.01%
2019/09/24	1	39.80	0	39.90	39.80	1	17,583	0.01%
2019/09/23	6	39.80	0	0.00	39.75	6	17,507	0.03%
2019/09/20	0	0.00	5	39.75	40.20	-5	17,563	-0.03%
2019/09/17	0	0.00	120	39.50	39.50	-120	17,619	-0.68%	大賣/鉅額交易
2019/09/16	123	40.15	3.2	40.10	40.10	119.8	17,629	0.68%	大買/鉅額交易
2019/09/12	1	40.05	100.2	40.05	40.05	-99.2	17,599	-0.56%
2019/09/11	0	0.00	2	40.15	40.00	-2	17,752	-0.01%
2019/09/10	2	40.03	0	0.00	39.95	2	17,949	0.01%
2019/09/09	6	39.87	0	0.00	40.00	6	18,140	0.03%
2019/09/06	111	39.87	8	39.58	39.85	103	18,038	0.57%	大買/鉅額交易
2019/09/05	1	38.55	15	38.90	39.00	-14	17,798	-0.08%
2019/09/04	11	38.35	0	0.00	38.45	11	17,818	0.06%
2019/09/03	2	38.45	0.7	38.55	38.35	1.3	17,972	0.01%
2019/09/02	2	38.45	0	0.00	38.25	2	18,146	0.01%
2019/08/30	0.4	38.50	0	0.00	38.45	0.4	18,113	0.00%
2019/08/29	0.4	37.95	0	0.00	37.80	0.4	18,035	0.00%
2019/08/28	1.4	37.64	0	0.00	37.70	1.4	18,261	0.01%
2019/08/27	0.4	37.90	0	37.90	37.65	0.4	18,435	0.00%
2019/08/26	31	37.55	30	37.60	37.70	1	18,481	0.01%
2019/08/23	8	37.94	0	0.00	38.20	8	18,473	0.04%
2019/08/22	1	37.90	0.2	38.05	37.85	0.8	18,541	0.00%
2019/08/21	1	38.05	18	38.05	37.95	-17	18,734	-0.09%
2019/08/20	0	0.00	57	38.15	38.15	-57	18,731	-0.30%
2019/08/19	19	38.24	0	0.00	38.10	19	18,777	0.10%
2019/08/16	52.8	37.96	1	37.95	37.95	51.8	18,796	0.28%
2019/08/15	20	37.80	48	37.85	38.00	-28	18,773	-0.15%
2019/08/14	53	37.86	56	37.78	38.30	-3	18,819	-0.02%
2019/08/13	2	37.35	0	0.00	37.25	2	18,656	0.01%
2019/08/12	55	43.96	8	44.01	43.95	47	18,080	0.26%
2019/08/08	1	44.00	5	44.00	43.90	-4	17,741	-0.02%
2019/08/06	0	0.00	5	43.00	43.30	-5	17,750	-0.03%
2019/08/05	0	0.00	1	43.55	43.55	-1	17,728	-0.01%
2019/08/02	8	43.65	0	0.00	43.55	8	17,716	0.05%
2019/08/01	7	44.19	0	0.00	44.05	7	17,596	0.04%
2019/07/30	1	44.85	0	0.00	44.80	1	17,651	0.01%
2019/07/29	10	44.95	12	44.84	44.85	-2	17,948	-0.01%
2019/07/26	1	44.40	64	44.30	44.65	-63	18,163	-0.35%
2019/07/24	3	44.97	1	44.85	44.80	2	18,091	0.01%
2019/07/23	5	44.80	1	45.00	45.05	4	18,053	0.02%
2019/07/22	25	44.89	8	44.96	44.90	17	18,025	0.09%
2019/07/19	1	44.55	0	0.00	44.80	1	17,949	0.01%
2019/07/18	33	44.55	0	45.00	44.60	33	17,921	0.18%
2019/07/17	21	44.55	0	0.00	44.70	21	18,132	0.12%
2019/07/16	1	44.80	10	44.55	44.75	-9	18,306	-0.05%
2019/07/15	14	44.01	0	0.00	44.05	14	18,126	0.08%
2019/07/12	3	44.60	110	44.80	44.35	-107	18,091	-0.59%	大賣/鉅額交易
2019/07/11	115	44.94	4	44.80	44.80	111	18,028	0.62%	大買/鉅額交易
2019/07/10	61	45.85	0	0.00	45.85	61	17,637	0.35%
2019/07/05	0	0.00	100	46.45	46.15	-100	17,949	-0.56%
2019/07/04	100	45.75	0	0.00	45.90	100	18,032	0.55%
2019/07/03	0	0.00	100	46.35	46.25	-100	18,223	-0.55%
2019/07/02	100	46.55	0	0.00	46.35	100	18,452	0.54%
2019/07/01	50	46.20	201	46.32	46.15	-151	18,483	-0.82%	大賣/鉅額交易
2019/06/28	10	45.85	0	0.00	46.05	10	18,562	0.05%
2019/06/27	150	45.80	2	46.00	45.95	148	18,801	0.79%	大買/鉅額交易
2019/06/25	2	45.50	88	45.38	45.60	-86	19,323	-0.45%
2019/06/24	1	45.55	100	45.55	45.60	-99	19,560	-0.51%
2019/06/21	23	45.26	0	0.00	45.15	23	19,765	0.12%
2019/06/20	4	45.35	0	0.00	45.40	4	20,696	0.02%
2019/06/19	8	45.16	11	45.15	45.30	-3	20,682	-0.01%
2019/06/18	1	45.30	8	45.04	45.20	-7	20,639	-0.03%
2019/06/17	163	44.76	9	44.79	44.70	154	20,457	0.75%	大買/鉅額交易
2019/06/14	2	44.00	0	0.00	43.95	2	20,318	0.01%
2019/06/13	1	43.75	1	43.65	43.85	0	20,846	0.00%
2019/06/11	0	0.00	11	43.75	44.00	-11	20,838	-0.05%
2019/06/10	4	43.79	0	43.70	43.85	4	20,740	0.02%
2019/06/05	2	43.00	2	43.00	43.00	0	20,525	0.00%
2019/06/04	0	0.00	1	43.65	43.10	-1	20,408	0.00%
2019/06/03	8	43.20	1	42.90	43.40	7	20,223	0.03%
2019/05/31	0	0.00	1.3	42.76	42.90	-1.3	20,045	-0.01%
2019/05/29	1	42.30	0	0.00	42.50	1	19,853	0.01%
2019/05/24	0	0.00	1	42.50	42.35	-1	19,902	-0.01%
2019/05/23	3	42.65	10	42.35	42.35	-7	19,954	-0.04%
2019/05/22	1	42.70	0	0.00	42.70	1	20,360	0.00%
2019/05/21	0	0.00	2	42.85	42.85	-2	20,460	-0.01%
2019/05/16	0	0.00	5	41.90	42.00	-5	20,412	-0.02%
2019/05/15	12	41.84	0	0.00	41.75	12	20,302	0.06%
2019/05/14	5	41.66	0	0.00	41.55	5	20,272	0.02%
2019/05/13	2	42.70	0	0.00	42.00	2	19,984	0.01%
2019/05/10	0	0.00	3	42.75	42.50	-3	19,903	-0.02%
2019/05/09	7.6	42.69	2	42.90	42.50	5.6	19,795	0.03%
2019/05/08	4	42.96	0	0.00	43.00	4	19,622	0.02%
2019/05/06	6	42.42	21	42.35	42.30	-15	19,257	-0.08%
2019/05/03	4	42.35	6	42.80	42.85	-2	18,942	-0.01%
2019/04/30	1	42.10	0.2	42.10	42.00	0.8	18,472	0.00%
2019/04/29	0	0.00	2	42.03	42.10	-2	18,476	-0.01%
2019/04/25	1	41.35	1	41.70	41.80	0	18,375	0.00%
2019/04/24	1	41.55	0	0.00	41.55	1	18,358	0.01%
2019/04/23	2	41.23	10	40.65	41.60	-8	18,316	-0.04%
2019/04/22	1	41.50	0	0.00	41.00	1	18,243	0.01%
2019/04/18	1	41.70	0	0.00	41.60	1	17,806	0.01%
2019/04/17	26	41.97	0	0.00	41.95	26	17,616	0.15%
2019/04/16	3	42.40	0	0.00	42.30	3	17,377	0.02%
2019/04/15	0	0.00	1	42.20	42.50	-1	17,356	-0.01%
2019/04/11	10	41.95	0	0.00	42.05	10	17,030	0.06%
2019/04/10	1	41.95	2	41.95	42.00	-1	16,791	-0.01%
2019/04/08	1	42.25	3	42.17	42.30	-2	16,200	-0.01%
2019/04/03	2	41.55	0	0.00	41.70	2	15,817	0.01%
2019/04/02	0	0.00	1	41.55	41.40	-1	15,641	-0.01%
2019/04/01	6	41.42	2	41.35	41.35	4	15,380	0.03%
2019/03/29	5	41.25	0	0.00	41.25	5	14,937	0.03%
2019/03/28	7	41.14	3	41.53	41.00	4	14,770	0.03%
2019/03/27	3	40.85	9	40.65	40.55	-6	14,397	-0.04%
2019/03/26	15	40.44	0	0.00	40.45	15	14,149	0.11%
2019/03/25	2	40.10	9	40.52	40.50	-7	13,906	-0.05%
2019/03/22	26	38.90	0	0.00	38.70	26	12,921	0.20%
2019/03/21	0	0.00	1	38.85	38.85	-1	12,975	-0.01%
2019/03/19	1	38.10	0	0.00	38.10	1	12,820	0.01%
2019/03/18	8	37.79	0	0.00	37.80	8	12,718	0.06%
2019/03/15	0	0.00	5	38.60	38.65	-5	12,123	-0.04%
2019/03/14	6	38.48	0	0.00	38.60	6	12,005	0.05%
2019/03/12	0	0.00	2	38.60	38.40	-2	12,190	-0.02%
2019/03/08	0	0.00	3	37.75	38.00	-3	12,634	-0.02%
2019/03/07	2	38.25	0	0.00	38.00	2	12,816	0.02%
2019/03/05	3	38.00	0	0.00	38.00	3	13,299	0.02%
2019/02/27	1	38.20	0	0.00	38.40	1	14,337	0.01%
2019/02/21	0	0.00	3	38.73	39.30	-3	14,492	-0.02%
2019/02/18	0	0.00	5	37.20	36.90	-5	13,696	-0.04%
2019/02/15	0	0.00	5	37.50	37.45	-5	13,766	-0.04%
2019/02/14	0	0.00	3	38.00	37.50	-3	13,833	-0.02%
2019/02/13	2	37.60	0	0.00	37.65	2	13,710	0.01%
2019/02/11	0	0.00	1	37.45	37.65	-1	13,612	-0.01%
2019/01/30	0	0.00	5	37.32	37.35	-5	13,468	-0.04%
2019/01/29	1	37.05	0	0.00	37.10	1	13,530	0.01%
2019/01/28	0	0.00	1	37.00	37.00	-1	13,669	-0.01%
2019/01/23	0	0.00	1	36.40	36.45	-1	13,992	-0.01%
2019/01/18	0	0.00	3	35.90	36.00	-3	14,490	-0.02%
2019/01/16	2	35.65	0	0.00	35.60	2	15,381	0.01%
2019/01/11	2	36.58	2	36.45	36.40	0	15,449	0.00%
2019/01/10	0	0.00	6	36.63	36.55	-6	15,388	-0.04%
2019/01/09	5	36.15	0	0.00	36.35	5	15,371	0.03%
2018/12/21	2	35.40	2	35.40	35.40	0	16,971	0.00%
2018/12/18	2	36.05	10	36.15	35.65	-8	16,943	-0.05%
2018/12/17	0	0.00	2	36.15	36.00	-2	17,319	-0.01%
2018/12/14	1	35.65	0	0.00	35.75	1	17,273	0.01%
2018/12/13	0	0.00	3	35.50	35.50	-3	17,362	-0.02%
2018/12/12	0	0.00	3	34.95	34.95	-3	17,290	-0.02%
2018/12/11	3.5	34.91	0	0.00	34.80	3.5	17,234	0.02%
2018/12/10	4	34.75	0	0.00	34.75	4	17,308	0.02%
2018/12/07	0	0.00	3	35.15	35.05	-3	17,487	-0.02%
2018/12/06	1	34.75	0	0.00	34.65	1	17,576	0.01%
2018/12/05	0	0.00	2	35.15	34.85	-2	17,823	-0.01%
2018/12/04	3	34.90	0	0.00	35.05	3	18,345	0.02%
2018/12/03	20	35.42	4	35.38	35.85	16	18,146	0.09%
2018/11/29	1	34.00	0	0.00	34.05	1	17,779	0.01%
2018/11/28	6	33.70	0	0.00	34.05	6	17,765	0.03%
2018/11/23	1	34.60	0	0.00	34.70	1	17,213	0.01%
2018/11/22	1	35.15	0	0.00	34.85	1	17,290	0.01%
2018/11/20	0	0.00	7	36.82	36.65	-7	17,025	-0.04%
2018/11/19	0	0.00	4	36.40	36.50	-4	17,037	-0.02%
2018/11/14	0	0.00	1	37.00	36.35	-1	17,409	-0.01%
2018/11/13	5	36.00	10	36.00	36.40	-5	17,458	-0.03%
2018/11/07	2.2	35.45	0	0.00	35.50	2.2	18,509	0.01%
2018/11/06	7	34.97	0	0.00	35.10	7	19,646	0.04%
2018/11/05	0	0.00	2	35.40	35.35	-2	19,895	-0.01%
2018/11/01	1	35.50	0	0.00	35.65	1	20,426	0.00%
2018/10/31	5	34.62	2	34.65	34.70	3	20,564	0.01%
2018/10/30	10	34.20	2	34.45	34.10	8	20,695	0.04%
2018/10/29	1	33.70	0	0.00	33.90	1	20,980	0.00%
2018/10/26	1	33.60	0	0.00	33.50	1	21,504	0.00%
2018/10/25	0	0.00	3	34.00	34.00	-3	22,325	-0.01%
2018/10/24	6	34.20	0	0.00	34.15	6	23,157	0.03%
2018/10/23	1	36.00	0	0.00	36.00	1	22,836	0.00%
2018/10/22	1	37.55	0	0.00	37.55	1	23,078	0.00%
2018/10/19	1	37.15	0	0.00	37.25	1	24,086	0.00%
2018/10/15	6	38.53	0	0.00	38.50	6	25,455	0.02%
2018/10/12	8	38.93	0	0.00	39.00	8	25,600	0.03%
2018/10/11	3	37.67	0	0.00	37.60	3	25,654	0.01%
2018/10/05	3	39.75	0	0.00	39.70	3	25,579	0.01%
2018/10/02	2	40.25	0	0.00	40.30	2	26,052	0.01%
2018/09/28	3	41.05	7	41.16	41.10	-4	26,430	-0.02%
2018/09/27	8	39.84	2	40.25	40.25	6	26,273	0.02%
2018/09/26	11	40.05	0	0.00	39.90	11	26,482	0.04%
2018/09/20	0	0.00	1	40.00	40.10	-1	26,888	0.00%
2018/09/13	1	39.20	0	0.00	39.10	1	27,301	0.00%
2018/09/12	1	38.15	0	0.00	38.55	1	27,171	0.00%
2018/09/11	3	37.90	3	38.50	38.00	0	27,244	0.00%
2018/09/10	11	38.16	0	0.00	37.95	11	27,027	0.04%
2018/09/07	0	0.00	6	41.35	41.30	-6	26,616	-0.02%
2018/09/06	3	41.90	0	0.00	41.80	3	26,592	0.01%
2018/08/30	7	42.39	0	0.00	42.00	7	26,050	0.03%
2018/08/29	0	0.00	5	43.34	43.40	-5	25,625	-0.02%
2018/08/28	6	43.25	3.1	43.39	43.30	2.9	25,698	0.01%
2018/08/27	1	43.00	6	43.45	43.30	-5	25,815	-0.02%
2018/08/24	7	42.76	0	0.00	42.80	7	25,756	0.03%
2018/08/23	0	0.00	2	42.85	43.10	-2	25,948	-0.01%
2018/08/22	0	0.00	0.2	43.00	42.95	-0.2	26,075	0.00%
2018/08/20	1	42.25	2	41.98	42.00	-1	26,216	0.00%
2018/08/17	6	42.58	1	42.20	42.05	5	26,177	0.02%
2018/08/15	0	0.00	1	43.40	42.35	-1	26,225	0.00%
2018/08/14	0	0.00	2	42.70	43.30	-2	25,975	-0.01%
2018/08/13	3	42.22	0	0.00	42.15	3	25,677	0.01%
2018/08/10	0	0.00	8	41.30	41.50	-8	24,798	-0.03%
2018/08/09	3	40.65	0	0.00	40.50	3	24,741	0.01%
2018/08/08	0	0.00	4	40.63	40.60	-4	25,207	-0.02%
2018/08/07	1	40.30	0	0.00	40.15	1	25,092	0.00%
2018/08/06	9	40.45	0	0.00	40.35	9	25,024	0.04%
2018/08/03	4	40.59	0	0.00	40.45	4	24,795	0.02%
2018/08/02	1	40.60	0	0.00	40.60	1	24,490	0.00%
2018/08/01	7	39.80	9	41.03	41.05	-2	23,866	-0.01%
2018/07/31	9	39.33	0	0.00	39.35	9	22,946	0.04%
2018/07/27	3	40.45	0	0.00	40.30	3	21,668	0.01%
2018/07/26	2	41.10	0	0.00	40.50	2	21,333	0.01%
2018/07/24	0	0.00	7	45.11	45.50	-7	20,173	-0.03%
2018/07/09	0	0.00	1	41.70	42.75	-1	17,897	-0.01%
2018/07/04	2	41.80	0	0.00	42.00	2	17,216	0.01%
2018/07/02	1	41.55	0	0.00	41.85	1	16,442	0.01%
2018/06/20	0	0.00	1	44.75	44.75	-1	14,521	-0.01%
2018/06/15	0	0.00	1	45.35	45.25	-1	13,991	-0.01%
2018/06/13	0	0.00	5	45.45	45.45	-5	13,540	-0.04%
2018/06/05	5	45.00	0	0.00	45.20	5	13,105	0.04%
2018/06/04	2	45.05	2	45.30	45.65	0	12,867	0.00%
2018/05/23	3	43.95	3	45.30	44.10	0	10,986	0.00%
2018/05/22	3	45.40	3	45.70	45.60	0	10,678	0.00%
2018/05/21	0	0.00	0	45.80	46.00	0	10,604	0.00%
2018/05/16	0	0.00	2	46.55	45.90	-2	9,922	-0.02%
2018/05/08	0	0.00	2	40.70	40.80	-2	8,411	-0.02%
2018/05/07	1	40.40	1	40.65	40.40	0	8,247	0.00%
2018/05/03	1	40.00	0	0.00	39.40	1	8,040	0.01%
2018/04/30	0	0.00	5.1	40.31	40.85	-5.1	7,745	-0.07%
2018/04/27	0	0.00	1	40.90	40.30	-1	7,743	-0.01%
2018/04/25	1	40.15	1	40.85	40.20	0	7,573	0.00%
2018/04/24	0	0.00	6.6	40.57	40.85	-6.6	7,530	-0.09%
2018/04/13	0	0.00	2	38.15	38.20	-2	8,016	-0.02%
2018/04/12	0	0.00	2	38.10	38.10	-2	8,316	-0.02%
2018/04/11	0	0.00	0.1	38.25	38.45	-0.1	8,816	0.00%
2018/04/10	0	0.00	3	37.83	38.20	-3	8,908	-0.03%
2018/03/26	2	36.65	2	36.80	36.60	0	10,164	0.00%
2018/03/23	2	36.80	0	0.00	37.00	2	10,302	0.02%
2018/03/16	0	0.00	1	37.60	37.60	-1	10,402	-0.01%
2018/03/13	0	0.00	31	37.21	37.50	-31	10,211	-0.30%
2018/03/12	31	37.09	3	37.10	37.20	28	10,295	0.27%
2018/03/05	2	36.50	0	0.00	36.30	2	11,150	0.02%
2018/02/27	0	0.00	1	37.00	37.00	-1	11,254	-0.01%
2018/02/26	3	36.55	0	0.00	36.55	3	11,206	0.03%
2018/02/12	1	35.80	0	0.00	35.95	1	11,186	0.01%
2018/02/09	1	35.60	0	0.00	35.60	1	11,191	0.01%
2018/01/26	0	0.00	1	38.05	38.20	-1	10,632	-0.01%
2018/01/22	0	0.00	6.1	37.75	37.85	-6.1	10,192	-0.06%
2018/01/19	0	0.00	10	37.85	37.90	-10	10,101	-0.10%
2018/01/18	0	0.00	10	37.80	37.85	-10	10,032	-0.10%
2018/01/16	0	0.00	2	38.00	38.10	-2	9,731	-0.02%
2018/01/09	1	38.30	2	38.35	38.30	-1	8,715	-0.01%
2018/01/08	0	0.00	7	38.00	38.20	-7	8,456	-0.08%
2018/01/05	0	0.00	7	37.34	37.30	-7	8,145	-0.09%