台泥 (1101)-統一-彰化券商分點個股進出

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
33.30
漲跌
▲0.15
漲幅
+0.45%
成交量
14,094張
產業
上市水泥類股
2674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－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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
2024/12/11	1	33.30	16	33.38	33.30	-15	12,220	-0.12%
2024/12/10	1	33.15	60	33.40	33.15	-59	12,121	-0.49%
2024/12/09	0	0.00	4	33.60	33.55	-4	12,053	-0.03%
2024/12/06	123	33.62	63	33.45	33.70	60	12,162	0.49%	大買/
2024/12/04	0	0.00	3	33.75	33.80	-3	12,264	-0.02%
2024/12/03	0	0.00	4	33.70	33.80	-4	12,514	-0.03%
2024/12/02	0	0.00	10.2	33.65	33.30	-10.2	12,577	-0.08%
2024/11/28	0	0.00	6	33.50	33.40	-6	12,525	-0.05%
2024/11/27	10	33.77	0	0.00	33.40	10	12,496	0.08%
2024/11/26	5	33.80	5.3	33.93	33.80	-0.3	12,463	0.00%
2024/11/25	11	33.94	8	33.93	33.90	3	12,335	0.02%
2024/11/22	0	0.00	8	33.36	33.35	-8	11,748	-0.07%
2024/11/21	0	0.00	5	33.20	33.20	-5	11,730	-0.04%
2024/11/20	0	0.00	8	33.43	33.50	-8	11,702	-0.07%
2024/11/19	0	0.00	5	33.50	33.50	-5	11,607	-0.04%
2024/11/18	42	33.50	7	33.39	33.25	35	11,508	0.30%
2024/11/15	45	33.17	64	33.16	33.15	-19	11,361	-0.17%
2024/11/13	55	32.63	1	32.45	32.45	54	11,484	0.47%
2024/11/12	11	32.60	6	32.63	32.45	5	12,041	0.04%
2024/11/11	0	0.00	2	32.00	32.25	-2	11,873	-0.02%
2024/11/08	0	0.00	1.2	32.14	31.90	-1.2	11,905	-0.01%
2024/11/07	1	32.05	0	0.00	31.95	1	12,154	0.01%
2024/11/06	3	32.18	0	0.00	32.05	3	12,369	0.02%
2024/11/04	15.3	32.27	0	0.00	32.45	15.3	12,826	0.12%
2024/10/30	14	32.09	1	32.10	31.95	13	13,447	0.10%
2024/10/29	7	31.98	0	0.00	32.10	7	13,575	0.05%
2024/10/28	0	0.00	29.8	32.02	32.15	-29.8	13,522	-0.22%
2024/10/25	2	32.00	5	32.00	32.05	-3	13,669	-0.02%
2024/10/24	4	31.99	0	0.00	32.00	4	13,883	0.03%
2024/10/23	0	0.00	2	32.15	32.20	-2	14,174	-0.01%
2024/10/22	1	32.05	2	32.25	32.15	-1	14,384	-0.01%
2024/10/21	5	32.50	2	32.45	32.30	3	14,602	0.02%
2024/10/18	0	0.00	6	32.66	32.75	-6	14,777	-0.04%
2024/10/17	0	0.00	3.5	32.45	32.50	-3.5	15,205	-0.02%
2024/10/16	3	32.28	1	32.25	32.15	2	15,372	0.01%
2024/10/15	1.5	32.57	0	0.00	32.50	1.5	15,375	0.01%
2024/10/11	5	32.52	0	0.00	32.50	5	15,732	0.03%
2024/10/09	12	32.88	0.3	32.76	32.45	11.7	15,928	0.07%
2024/10/08	9	33.06	0	0.00	33.05	9	15,935	0.06%
2024/10/07	2	33.40	3	33.40	33.50	-1	16,042	-0.01%
2024/10/01	63	33.75	130	33.65	33.70	-67	16,113	-0.42%	大賣/
2024/09/30	140	33.85	96	33.73	33.80	44	16,135	0.27%	大買/
2024/09/27	1	33.15	5	32.99	33.30	-4	15,693	-0.03%
2024/09/26	0	0.00	5	32.50	32.60	-5	15,583	-0.03%
2024/09/25	8	32.45	2	32.65	32.75	6	15,737	0.04%
2024/09/23	8	32.32	0	0.00	32.20	8	16,145	0.05%
2024/09/19	3	32.15	16	32.01	32.20	-13	16,356	-0.08%
2024/09/18	0	0.00	11	32.12	32.10	-11	16,498	-0.07%
2024/09/16	18	32.08	4	32.20	32.20	14	16,964	0.08%
2024/09/13	7	31.80	0.6	31.85	31.80	6.4	17,004	0.04%
2024/09/12	5	31.49	0	0.00	31.50	5	17,137	0.03%
2024/09/11	10	31.45	2	31.50	31.30	8	17,159	0.05%
2024/09/09	6	31.33	0	0.00	31.55	6	17,458	0.03%
2024/09/06	9	31.54	0	0.00	31.75	9	17,633	0.05%
2024/09/05	6	31.89	0	0.00	31.55	6	17,789	0.03%
2024/09/04	5	31.58	20.1	31.50	31.75	-15.1	17,823	-0.08%
2024/09/03	5.5	32.40	1	32.25	32.15	4.5	17,552	0.03%
2024/09/02	2	32.78	0	0.00	32.75	2	17,423	0.01%
2024/08/29	1	33.00	3	33.02	32.95	-2	17,434	-0.01%
2024/08/27	5	32.99	0	0.00	33.05	5	17,656	0.03%
2024/08/26	12	33.17	1	33.10	33.15	11	17,873	0.06%
2024/08/23	1.2	32.82	1	33.00	32.95	0.2	18,214	0.00%
2024/08/22	20.5	32.83	0	0.00	33.05	20.5	18,324	0.11%
2024/08/21	0.3	32.80	0	0.00	32.80	0.3	18,453	0.00%
2024/08/20	4	32.79	1	32.75	32.80	3	18,562	0.02%
2024/08/19	6	32.79	5	32.80	32.70	1	18,809	0.01%
2024/08/16	13	33.00	1	33.25	32.85	12	19,420	0.06%
2024/08/15	17	32.96	30	33.02	32.90	-13	19,474	-0.07%
2024/08/14	23.2	33.44	102	33.60	33.60	-78.8	19,114	-0.41%	大賣/
2024/08/13	62	34.44	13	34.72	34.60	49	18,640	0.26%
2024/08/12	0	0.00	22.8	34.45	34.45	-22.8	18,777	-0.12%
2024/08/09	1	34.15	11	34.44	34.50	-10	18,908	-0.05%
2024/08/08	0	0.00	9	34.10	34.00	-9	18,971	-0.05%
2024/08/07	17	33.78	15	33.77	33.80	2	19,111	0.01%
2024/08/06	3	33.25	3	33.35	33.80	0	19,273	0.00%
2024/08/05	45	32.85	33	33.13	33.10	12	19,081	0.06%
2024/08/02	4	34.21	1	34.20	34.30	3	18,640	0.02%
2024/08/01	1	34.75	3	34.60	34.60	-2	18,651	-0.01%
2024/07/31	2	34.65	0	0.00	34.65	2	19,006	0.01%
2024/07/30	4	34.55	1	34.75	34.65	3	19,146	0.02%
2024/07/29	3	34.95	12.2	34.90	34.90	-9.2	19,188	-0.05%
2024/07/26	4.2	35.03	5.1	34.75	34.90	-0.9	19,146	0.00%
2024/07/23	0.2	34.85	13	34.80	34.95	-12.8	19,040	-0.07%
2024/07/22	3.4	34.04	22	34.05	34.35	-18.6	18,944	-0.10%
2024/07/19	1	34.25	0	0.00	34.60	1	18,891	0.01%
2024/07/18	11.2	34.95	13	34.42	34.80	-1.8	18,816	-0.01%
2024/07/17	1	34.35	6.5	34.42	34.50	-5.5	18,575	-0.03%
2024/07/16	13.3	34.05	2	34.10	34.15	11.3	18,617	0.06%
2024/07/15	10	34.14	0	0.00	34.10	10	18,906	0.05%
2024/07/12	0	0.00	5	34.34	34.25	-5	19,001	-0.03%
2024/07/11	3	33.78	2	34.00	34.05	1	18,966	0.01%
2024/07/10	14	34.06	1	34.00	33.85	13	19,323	0.07%
2024/07/09	8.2	34.34	14	34.14	34.00	-5.8	19,560	-0.03%
2024/07/08	6	34.59	8	34.54	34.60	-2	19,534	-0.01%
2024/07/05	0	34.25	1.1	34.43	34.45	-1.1	19,401	-0.01%
2024/07/04	2	34.00	0	0.00	34.15	2	19,513	0.01%
2024/07/03	0	33.80	23	33.89	34.00	-23	19,444	-0.12%
2024/07/02	4	33.80	3	33.97	33.70	1	19,419	0.01%
2024/07/01	29.2	33.62	2	33.75	33.55	27.2	19,630	0.14%
2024/06/28	1	34.45	1	34.40	34.20	0	19,424	0.00%
2024/06/27	0	0.00	25	34.24	34.25	-25	19,120	-0.13%
2024/06/26	4	34.28	0	0.00	34.40	4	19,040	0.02%
2024/06/25	12	34.21	12	34.33	34.50	0	19,006	0.00%
2024/06/24	4.1	34.27	0	0.00	34.25	4.1	18,893	0.02%
2024/06/21	2.1	34.64	8	34.52	34.65	-5.9	18,790	-0.03%
2024/06/20	1.1	34.05	2.3	34.05	34.15	-1.2	18,385	-0.01%
2024/06/19	0.1	33.85	5	33.96	34.05	-4.9	18,482	-0.03%
2024/06/18	0	0.00	9.2	33.82	33.90	-9.2	18,549	-0.05%
2024/06/17	0.2	33.87	5	33.91	34.00	-4.8	18,871	-0.03%
2024/06/14	0.1	33.85	7	33.91	34.00	-6.9	19,045	-0.04%
2024/06/13	3	33.47	5	33.63	33.45	-2	18,976	-0.01%
2024/06/12	3	33.32	5	33.26	33.00	-2	19,030	-0.01%
2024/06/11	0.5	33.05	2	32.98	32.85	-1.5	18,937	-0.01%
2024/06/07	23.2	33.13	1	33.00	33.05	22.2	18,986	0.12%
2024/06/06	4	32.75	11	32.75	32.70	-7	18,999	-0.04%
2024/06/05	8	32.78	2	32.80	32.70	6	19,137	0.03%
2024/06/04	1.2	32.76	0	0.00	32.70	1.2	19,258	0.01%
2024/06/03	0	0.00	4	32.97	33.00	-4	19,241	-0.02%
2024/05/31	0	0.00	1	33.10	33.00	-1	19,359	-0.01%
2024/05/30	10	33.04	0.7	33.05	32.85	9.3	19,198	0.05%
2024/05/29	5.2	33.32	0	0.00	33.20	5.2	19,084	0.03%
2024/05/28	2	33.75	1	33.80	33.95	1	18,880	0.01%
2024/05/27	10	33.79	6	33.90	33.80	4	19,149	0.02%
2024/05/24	3	34.05	0	33.95	34.05	3	19,164	0.02%
2024/05/23	7	34.04	4	34.00	34.00	3	19,106	0.02%
2024/05/22	72	34.16	37	34.15	34.35	35	18,882	0.19%
2024/05/21	5	33.23	41	33.17	33.35	-36	18,203	-0.20%
2024/05/20	20	33.95	54	33.79	33.85	-34	18,043	-0.19%
2024/05/17	1	33.85	2	33.88	33.90	-1	17,916	-0.01%
2024/05/16	1	33.35	17	33.38	33.60	-16	17,836	-0.09%
2024/05/15	12	33.39	12	33.23	33.30	0	17,783	0.00%
2024/05/14	25	33.25	0	0.00	33.35	25	17,869	0.14%
2024/05/13	10	33.62	8.1	33.73	33.70	1.9	17,684	0.01%
2024/05/10	14	33.02	0	0.00	33.30	14	17,314	0.08%
2024/05/09	7.1	32.73	0	0.00	32.65	7.1	17,094	0.04%
2024/05/08	0	0.00	1	33.00	33.10	-1	17,111	-0.01%
2024/05/07	0	0.00	1	32.90	33.20	-1	17,141	-0.01%
2024/05/06	4	32.95	7	32.98	33.00	-3	16,992	-0.02%
2024/05/03	0	0.00	2	32.48	32.40	-2	16,551	-0.01%
2024/05/02	1	32.30	4	32.31	32.30	-3	16,359	-0.02%
2024/04/30	12	32.25	1	32.35	32.05	11	16,171	0.07%
2024/04/29	4	32.18	10	32.20	32.35	-6	16,038	-0.04%
2024/04/26	4	31.89	3	31.85	31.80	1	15,880	0.01%
2024/04/25	2	31.98	6	31.97	32.00	-4	15,849	-0.03%
2024/04/24	5	32.20	1	32.30	32.15	4	15,799	0.03%
2024/04/23	78	32.89	81	32.54	32.35	-3	16,021	-0.02%
2024/04/22	1	32.00	8	32.43	32.60	-7	15,974	-0.04%
2024/04/19	3	32.08	13	32.14	32.00	-10	15,756	-0.06%
2024/04/18	0	0.00	1	32.70	32.70	-1	15,379	-0.01%
2024/04/17	81	32.61	89	32.57	32.65	-8	15,172	-0.05%
2024/04/16	38	32.76	8	32.73	32.45	30	15,008	0.20%
2024/04/15	87	32.78	16	32.59	32.35	71	14,402	0.49%
2024/04/12	7	31.99	0	0.00	32.20	7	14,063	0.05%
2024/04/11	9	32.45	20	32.45	32.40	-11	13,848	-0.08%
2024/04/10	22	32.77	4	32.86	32.70	18	13,783	0.13%
2024/04/09	3	32.40	9	32.32	32.45	-6	13,609	-0.04%
2024/04/08	109	32.49	11	32.45	32.30	98	13,545	0.72%	大買/
2024/04/03	7	32.24	9	32.48	32.00	-2	13,436	-0.01%
2024/04/01	1	32.15	4	32.13	32.15	-3	13,124	-0.02%
2024/03/29	10	31.80	2	31.90	32.15	8	13,089	0.06%
2024/03/28	0	0.00	31	31.78	31.70	-31	12,963	-0.24%
2024/03/27	2.1	31.50	0	0.00	31.70	2.1	12,844	0.02%
2024/03/26	1	31.40	0.3	31.50	31.55	0.7	12,765	0.01%
2024/03/25	43	31.19	1	31.05	31.10	42	12,723	0.33%
2024/03/22	4	31.15	2	31.15	31.15	2	12,702	0.02%
2024/03/21	0.2	31.60	4	31.49	31.50	-3.8	12,514	-0.03%
2024/03/20	57	30.92	0.1	31.00	30.90	57	12,516	0.46%
2024/03/19	27.2	31.48	1	31.45	31.40	26.2	12,198	0.21%
2024/03/18	20	31.69	1	31.70	31.70	19	11,945	0.16%
2024/03/15	8	32.04	5	31.95	31.95	3	11,833	0.03%
2024/03/14	1.3	31.81	1	31.80	32.00	0.3	11,512	0.00%
2024/03/13	4	31.80	4	31.78	31.70	0	11,518	0.00%
2024/03/12	32	31.81	0	0.00	32.00	32	11,388	0.28%
2024/03/11	4.1	31.71	7	31.65	31.80	-2.9	11,415	-0.03%
2024/03/08	6	31.93	2	31.90	31.85	4	11,531	0.03%
2024/03/07	31	32.00	2	31.95	32.00	29	11,664	0.25%
2024/03/06	8	31.98	0	0.00	32.00	8	12,022	0.07%
2024/03/05	0	0.00	4.5	32.07	32.00	-4.5	13,502	-0.03%
2024/03/04	18	32.14	11	32.15	32.05	7	13,771	0.05%
2024/03/01	9	31.98	0	0.00	32.05	9	14,657	0.06%
2024/02/29	22.2	32.22	8.5	32.13	32.10	13.7	14,759	0.09%
2024/02/27	8	31.95	0	0.00	31.85	8	14,610	0.05%
2024/02/26	9	32.28	5.6	32.40	32.15	3.4	14,608	0.02%
2024/02/23	10	32.40	0	0.00	32.40	10	14,694	0.07%
2024/02/22	1	32.45	5	32.42	32.55	-4	15,103	-0.03%
2024/02/21	0	0.00	9	32.51	32.50	-9	15,202	-0.06%
2024/02/20	5	32.60	1.5	32.60	32.65	3.5	15,222	0.02%
2024/02/19	0.3	32.55	8	32.44	32.80	-7.7	15,433	-0.05%
2024/02/16	4	31.88	0	0.00	31.90	4	15,704	0.03%
2024/02/15	5	31.93	0	0.00	32.00	5	15,670	0.03%
2024/02/05	2	32.00	1	32.15	32.15	1	15,497	0.01%
2024/02/01	3	32.40	7	32.16	32.45	-4	15,591	-0.03%
2024/01/31	1	31.85	5	32.00	31.90	-4	15,628	-0.03%
2024/01/30	4	32.06	0	0.00	32.00	4	15,538	0.03%
2024/01/29	3	32.43	154	32.40	32.35	-151	15,511	-0.97%	大賣/鉅額交易
2024/01/26	0	32.75	0	0.00	32.60	0	15,632	0.00%
2024/01/25	2	32.65	1	32.60	32.70	1	15,730	0.01%
2024/01/24	0	0.00	0.3	32.75	32.60	-0.3	15,865	0.00%
2024/01/23	0	32.75	2	32.63	32.70	-2	16,153	-0.01%
2024/01/22	2	32.35	0	0.00	32.30	2	16,296	0.01%
2024/01/19	105	31.90	1	32.20	32.40	104	16,355	0.64%	大買/鉅額交易
2024/01/18	14.5	32.11	0	0.00	32.05	14.5	16,380	0.09%
2024/01/17	4.3	32.23	0	0.00	32.20	4.3	16,459	0.03%
2024/01/16	3.1	33.03	0	0.00	32.90	3.1	16,356	0.02%
2024/01/15	3	33.60	3	33.75	33.65	0	16,277	0.00%
2024/01/12	1	33.65	0	0.00	33.75	1	16,716	0.01%
2024/01/11	1	33.75	0	0.00	33.70	1	17,605	0.01%
2024/01/10	2.3	33.81	0	0.00	33.70	2.3	18,877	0.01%
2024/01/09	51	34.05	0	0.00	34.05	51	19,006	0.27%
2024/01/08	100	34.40	1	34.50	34.25	99	19,126	0.52%
2024/01/05	1	34.25	0	0.00	34.35	1	19,349	0.01%
2024/01/03	4	34.35	0	0.00	34.20	4	19,771	0.02%
2024/01/02	2	34.73	1	34.80	34.70	1	19,818	0.01%
2023/12/29	2	34.75	0	0.00	34.85	2	19,953	0.01%
2023/12/28	10.7	34.75	12	34.82	34.90	-1.3	20,185	-0.01%
2023/12/27	11	34.70	0	0.00	34.90	11	20,197	0.05%
2023/12/26	1	34.55	5	34.65	34.65	-4	20,237	-0.02%
2023/12/25	4	34.46	1	34.50	34.50	3	20,449	0.01%
2023/12/21	3.8	34.22	1	34.15	34.25	2.8	20,790	0.01%
2023/12/19	8	34.28	1	34.70	34.35	7	21,394	0.03%
2023/12/18	10	34.45	8.8	34.35	34.55	1.2	21,730	0.01%
2023/12/15	5	34.30	0	0.00	34.30	5	21,955	0.02%
2023/12/14	0	0.00	2.4	34.46	34.40	-2.4	21,772	-0.01%
2023/12/13	27.1	34.15	1	34.15	34.05	26.1	21,743	0.12%
2023/12/12	3.4	34.16	0	0.00	34.15	3.4	21,824	0.02%
2023/12/11	3	34.30	20	34.30	34.40	-17	21,878	-0.08%
2023/12/08	1	34.65	6	34.75	34.60	-5	22,119	-0.02%
2023/12/07	2	34.65	0	0.00	34.50	2	22,107	0.01%
2023/12/06	0.7	34.80	1	34.75	34.60	-0.3	22,145	0.00%
2023/12/05	0	0.00	3	34.68	34.90	-3	22,206	-0.01%
2023/12/04	6	34.09	0.3	34.40	34.05	5.7	22,066	0.03%
2023/12/01	41	34.56	2	34.70	34.40	39	22,225	0.18%
2023/11/30	25	34.36	29.3	34.99	34.95	-4.3	21,892	-0.02%
2023/11/29	4.6	34.31	0	0.00	34.25	4.6	20,364	0.02%
2023/11/28	18	35.04	51	34.87	34.50	-33	20,138	-0.16%
2023/11/27	3.5	34.18	0	0.00	33.95	3.5	19,597	0.02%
2023/11/24	5	33.90	10	34.10	33.75	-5	19,408	-0.03%
2023/11/22	7	33.99	3	33.90	33.85	4	19,049	0.02%
2023/11/21	6.3	34.05	8	34.09	34.20	-1.8	18,952	-0.01%
2023/11/20	7	33.60	2	33.65	33.60	5	18,544	0.03%
2023/11/17	4.2	33.29	3	33.25	33.20	1.2	18,469	0.01%
2023/11/16	0	0.00	2	33.10	33.05	-2	18,400	-0.01%
2023/11/15	3.2	32.93	62	33.00	33.15	-58.8	18,225	-0.32%
2023/11/14	2.2	32.51	0	0.00	32.50	2.2	18,089	0.01%
2023/11/13	1.6	32.66	1	32.65	32.80	0.6	18,187	0.00%
2023/11/10	12.1	32.89	0	0.00	32.85	12.1	18,374	0.07%
2023/11/09	1	32.90	0	0.00	32.90	1	18,388	0.01%
2023/11/08	0.1	32.95	0	0.00	32.90	0.1	18,405	0.00%
2023/11/06	30.1	32.80	6	32.85	32.80	24.1	18,394	0.13%
2023/11/03	6	32.86	9.5	32.81	32.90	-3.5	18,290	-0.02%
2023/11/02	6.9	32.44	4	32.43	32.35	2.9	18,196	0.02%
2023/10/31	0.1	32.25	20	32.28	32.25	-19.9	18,158	-0.11%
2023/10/30	4.8	31.95	6	32.00	32.00	-1.2	18,028	-0.01%
2023/10/27	0.1	31.95	1	31.75	31.85	-0.9	17,917	-0.01%
2023/10/26	16.6	31.45	0	0.00	31.45	16.6	17,975	0.09%
2023/10/25	19.7	31.64	2.1	31.65	31.55	17.6	17,848	0.10%
2023/10/24	14.2	31.55	0	0.00	31.50	14.2	17,706	0.08%
2023/10/23	4.1	31.75	0	0.00	31.65	4.1	17,530	0.02%
2023/10/20	11.6	31.60	7	31.52	31.75	4.6	17,702	0.03%
2023/10/19	24.6	31.89	0	0.00	31.90	24.6	17,409	0.14%
2023/10/18	26.3	32.49	0	0.00	32.45	26.3	16,813	0.16%
2023/10/17	3.1	33.42	0	0.00	33.45	3.1	15,659	0.02%
2023/10/16	2.1	33.66	0	0.00	33.60	2.1	15,645	0.01%
2023/10/13	3	33.93	0	0.00	33.80	3	15,722	0.02%
2023/10/12	13	33.51	12	33.70	33.70	1	15,681	0.01%
2023/10/11	3	33.05	0	0.00	33.10	3	15,548	0.02%
2023/10/06	8	32.80	0	0.00	32.80	8	15,540	0.05%
2023/10/05	7.3	32.81	0	0.00	32.75	7.3	15,507	0.05%
2023/10/04	10.1	32.93	0	0.00	32.90	10.1	15,539	0.06%
2023/10/03	2	33.13	0	0.00	33.20	2	15,625	0.01%
2023/10/02	1	33.10	4	33.15	33.10	-3	15,776	-0.02%
2023/09/28	9.1	33.13	0	0.00	33.25	9.1	16,020	0.06%
2023/09/27	13.5	32.99	12	33.09	33.05	1.5	15,999	0.01%
2023/09/26	19	33.09	0	0.00	33.00	19	15,938	0.12%
2023/09/25	25.2	33.20	3.9	33.14	33.10	21.3	15,777	0.14%
2023/09/22	14.1	33.46	0	0.00	33.50	14.1	15,474	0.09%
2023/09/21	10.1	33.94	0	0.00	33.80	10.1	15,253	0.07%
2023/09/20	8	34.44	1	34.55	34.35	7	15,082	0.05%
2023/09/19	1.3	34.82	1	34.85	34.80	0.3	14,902	0.00%
2023/09/18	6	35.05	0	0.00	35.10	6	14,938	0.04%
2023/09/15	3.4	35.28	2	35.15	35.10	1.4	15,030	0.01%
2023/09/14	5.1	35.38	0	0.00	35.50	5.1	14,962	0.03%
2023/09/13	5	35.10	11	35.16	35.30	-6	14,972	-0.04%
2023/09/12	7	34.47	0	0.00	34.60	7	15,254	0.05%
2023/09/11	7.6	34.12	0	0.00	34.20	7.6	15,266	0.05%
2023/09/08	12	34.18	11	34.15	34.10	1	15,301	0.01%
2023/09/07	3.1	34.24	2.2	34.31	34.35	0.9	15,280	0.01%
2023/09/06	15.3	34.53	16	34.55	34.40	-0.7	15,287	0.00%
2023/09/05	17.2	35.07	0	0.00	35.00	17.2	14,939	0.12%
2023/09/04	6	35.01	1	35.15	35.20	5	14,925	0.03%
2023/09/01	6.3	35.15	0	0.00	35.25	6.3	14,877	0.04%
2023/08/31	3	35.10	9	35.20	34.95	-6	14,843	-0.04%
2023/08/30	3.1	35.33	5	35.48	35.30	-1.9	14,684	-0.01%
2023/08/29	1.1	35.25	1	35.20	35.40	0.1	15,130	0.00%
2023/08/28	4	35.14	0	0.00	35.20	4	15,344	0.03%
2023/08/25	1.2	35.21	5	35.15	35.10	-3.9	16,124	-0.02%
2023/08/24	1	35.25	0	0.00	35.30	1	16,441	0.01%
2023/08/23	3	35.30	2	35.50	35.30	1	16,726	0.01%
2023/08/22	13.6	35.41	5	35.40	35.40	8.6	16,947	0.05%
2023/08/21	0.1	35.40	0	0.00	35.40	0.1	17,344	0.00%
2023/08/18	8.1	35.28	0	0.00	35.15	8.1	17,523	0.05%
2023/08/17	13.4	35.67	7	35.76	35.65	6.4	17,458	0.04%
2023/08/16	22.1	36.08	1	36.10	36.05	21.1	17,488	0.12%
2023/08/15	1.1	36.66	0	0.00	36.70	1.1	17,473	0.01%
2023/08/14	1.3	37.17	0	0.00	36.85	1.3	17,582	0.01%
2023/08/11	0	0.00	5	37.35	37.40	-5	17,637	-0.03%
2023/08/10	3.9	36.91	0	0.00	36.85	3.9	17,644	0.02%
2023/08/09	4.1	37.10	0	0.00	37.15	4.1	17,972	0.02%
2023/08/08	5	37.31	1	37.50	37.10	4	18,250	0.02%
2023/08/07	1	37.55	5	37.59	37.65	-4	18,384	-0.02%
2023/08/04	1	37.30	2	37.50	37.35	-1	18,438	-0.01%
2023/08/02	7	37.48	5	37.46	37.20	2	18,846	0.01%
2023/08/01	0	37.45	5	37.50	37.55	-5	19,015	-0.03%
2023/07/31	1.1	37.49	5	37.46	37.30	-3.9	19,125	-0.02%
2023/07/28	0.1	37.45	0	0.00	37.35	0.1	19,175	0.00%
2023/07/27	3	37.33	4	37.43	37.35	-1	19,620	-0.01%
2023/07/26	2	37.33	22.5	37.30	37.25	-20.5	20,584	-0.10%
2023/07/25	25.5	37.39	3	37.38	37.40	22.5	20,798	0.11%
2023/07/24	25	36.44	1	36.50	36.50	24	20,874	0.11%
2023/07/21	27	36.26	5	36.15	36.10	22	21,180	0.10%
2023/07/20	2	36.60	8	36.60	36.55	-6	21,667	-0.03%
2023/07/19	2	36.65	2.8	36.81	36.60	-0.8	22,718	0.00%
2023/07/18	2	36.60	0	0.00	37.10	2	23,504	0.01%
2023/07/17	2	36.80	6	36.75	36.75	-4	23,411	-0.02%
2023/07/14	6	37.02	0	0.00	37.00	6	23,348	0.03%
2023/07/13	2	36.88	5	36.90	36.80	-3	23,366	-0.01%
2023/07/12	35	36.60	0	0.00	36.60	35	23,564	0.15%
2023/07/11	5.4	36.86	0	0.00	36.55	5.4	23,517	0.02%
2023/07/10	10.2	37.05	16	37.31	36.85	-5.8	23,394	-0.02%
2023/07/07	7.4	37.20	1	37.40	37.30	6.4	23,264	0.03%
2023/07/06	10.3	37.38	2	37.40	37.25	8.3	23,393	0.04%
2023/07/05	6	37.91	0	0.00	37.80	6	23,091	0.03%
2023/07/04	1	38.15	10	38.15	38.05	-9	22,913	-0.04%
2023/07/03	0.4	38.25	2	38.20	38.25	-1.7	22,864	-0.01%
2023/06/30	0.4	38.20	0	0.00	38.05	0.4	22,907	0.00%
2023/06/29	0.4	38.20	1	38.05	38.05	-0.7	22,932	0.00%
2023/06/28	4.7	38.14	0	0.00	38.05	4.7	22,980	0.02%
2023/06/27	5	38.47	2	38.40	38.45	3	23,114	0.01%
2023/06/26	13	38.75	2	38.80	38.80	11	23,371	0.05%
2023/06/21	2.3	38.39	1	38.65	38.70	1.3	23,378	0.01%
2023/06/20	3	38.50	4	38.64	38.55	-1	23,375	0.00%
2023/06/19	4	38.79	4	38.70	38.70	0	23,493	0.00%
2023/06/16	1	38.90	4	38.76	38.70	-3	23,472	-0.01%
2023/06/15	6.3	38.26	8	38.31	38.35	-1.7	23,007	-0.01%
2023/06/14	8	38.24	3	38.25	38.35	5	23,330	0.02%
2023/06/13	9.7	38.25	1	38.25	38.25	8.7	23,466	0.04%
2023/06/12	1.1	38.36	1	38.50	38.25	0.1	23,491	0.00%
2023/06/09	3	38.37	1	38.45	38.45	2	23,511	0.01%
2023/06/08	1	38.70	1	38.45	38.50	0	23,676	0.00%
2023/06/07	7	38.75	4	38.84	38.80	3	23,851	0.01%
2023/06/06	13	38.82	3.3	38.83	38.80	9.7	24,048	0.04%
2023/06/05	2.1	38.90	20	38.96	38.85	-17.9	24,210	-0.07%
2023/06/02	17	38.51	2	38.35	38.55	15	24,023	0.06%
2023/06/01	1.1	37.77	0	0.00	37.75	1.1	23,598	0.00%
2023/05/31	3	38.03	1	38.25	37.90	2	23,504	0.01%
2023/05/30	6	38.00	0	0.00	38.30	6	22,887	0.03%
2023/05/29	11.5	37.86	1	37.85	38.15	10.5	23,178	0.05%
2023/05/26	6.1	37.75	1	37.75	38.00	5.1	23,692	0.02%
2023/05/25	9.1	37.56	0	0.00	38.05	9.1	24,133	0.04%
2023/05/24	19.2	37.60	1	37.70	37.85	18.2	23,953	0.08%
2023/05/23	9.5	38.03	0	0.00	37.90	9.5	23,751	0.04%
2023/05/22	9	38.17	0	0.00	38.25	9	23,649	0.04%
2023/05/19	1.2	37.80	0	37.90	37.85	1.1	23,556	0.00%
2023/05/18	7.3	37.84	21	37.90	37.85	-13.7	23,437	-0.06%
2023/05/17	0.5	38.00	3	38.10	37.90	-2.5	23,453	-0.01%
2023/05/16	29	37.57	1	37.65	37.75	28	23,506	0.12%
2023/05/15	4.5	37.42	0	0.00	37.35	4.5	23,506	0.02%
2023/05/12	18.4	38.15	15	38.10	37.80	3.4	23,276	0.01%
2023/05/11	18.4	38.15	15	38.10	38.20	3.4	23,037	0.01%
2023/05/10	11.2	38.64	1	38.65	38.85	10.2	22,849	0.04%
2023/05/09	45.5	39.02	6	38.89	38.65	39.5	22,795	0.17%
2023/05/08	13.2	39.56	5	39.54	39.60	8.2	22,479	0.04%
2023/05/05	10.3	39.22	1	39.25	39.30	9.3	22,322	0.04%
2023/05/04	5.3	39.51	18	39.51	39.45	-12.7	22,305	-0.06%
2023/05/03	46.3	39.70	19	39.87	39.50	27.3	22,236	0.12%
2023/05/02	102	39.55	29.4	39.89	39.90	72.6	22,048	0.33%	大買/
2023/04/28	3.1	38.64	1	38.95	38.70	2.1	21,538	0.01%
2023/04/27	17	38.93	8	38.73	38.65	9	21,481	0.04%
2023/04/26	2	38.65	3.2	38.77	39.10	-1.2	21,572	-0.01%
2023/04/25	105	39.21	186	39.03	38.50	-81	21,693	-0.37%	大買/大賣/
2023/04/24	61	39.22	24.5	39.22	39.55	36.5	21,265	0.17%
2023/04/21	106.1	38.28	40.9	38.36	38.30	65.2	20,241	0.32%	大買/
2023/04/20	0	0.00	6.1	37.33	37.20	-6.1	19,358	-0.03%
2023/04/19	2	37.40	3	37.30	37.10	-1	19,409	-0.01%
2023/04/18	4	37.59	2	37.48	37.45	2	19,425	0.01%
2023/04/17	2	37.85	12	38.10	37.95	-10	19,656	-0.05%
2023/04/14	0	0.00	4	37.45	37.55	-4	19,373	-0.02%
2023/04/13	3.1	37.52	10	37.55	37.55	-6.9	19,387	-0.04%
2023/04/12	9	37.57	5	37.69	37.45	4	19,333	0.02%
2023/04/11	9	37.46	4	37.53	37.45	5	19,262	0.03%
2023/04/10	1	36.31	0	0.00	36.60	1	19,042	0.01%
2023/04/07	0.3	36.55	0	0.00	36.40	0.3	19,060	0.00%
2023/04/06	6	36.35	1	36.65	36.45	5	19,160	0.03%
2023/03/31	3	36.50	3	36.55	36.40	0	19,407	0.00%
2023/03/30	5	36.25	3	36.20	36.20	2	20,415	0.01%
2023/03/29	13	36.31	44	36.25	36.35	-31	21,328	-0.15%
2023/03/28	28.1	36.24	0	0.00	36.20	28.1	22,230	0.13%
2023/03/27	6	36.72	3.1	36.71	36.65	2.9	23,097	0.01%
2023/03/24	3	37.57	0	0.00	37.60	3	23,872	0.01%
2023/03/23	4	37.33	0	0.00	37.35	4	23,875	0.02%
2023/03/21	0.5	37.10	0	0.00	37.05	0.5	24,027	0.00%
2023/03/20	1.5	36.73	0	0.00	36.90	1.5	24,042	0.01%
2023/03/17	31.5	36.46	2	36.55	36.40	29.5	24,199	0.12%
2023/03/16	2.1	36.67	0	0.00	36.35	2.1	23,908	0.01%
2023/03/15	2	37.05	0	0.00	37.10	2	23,942	0.01%
2023/03/14	11	36.71	6	36.65	36.75	5	24,037	0.02%
2023/03/13	13	36.71	3	36.50	36.75	10	24,266	0.04%
2023/03/10	19.1	36.71	6	36.70	36.70	13.1	24,281	0.05%
2023/03/09	8.4	37.35	2	37.55	37.20	6.4	24,506	0.03%
2023/03/08	14.5	37.64	1	37.70	37.75	13.5	24,873	0.05%
2023/03/07	2	38.00	1	37.95	37.95	1	24,885	0.00%
2023/03/06	4.4	38.02	1	38.00	37.95	3.4	25,216	0.01%
2023/03/03	1.6	37.83	0	0.00	37.75	1.6	25,487	0.01%
2023/03/02	6	37.63	2.4	37.81	37.90	3.6	25,669	0.01%
2023/03/01	24.5	38.12	98	38.10	37.80	-73.6	25,706	-0.29%
2023/02/24	1.2	39.27	24.3	39.34	39.15	-23.2	25,338	-0.09%
2023/02/23	108	38.73	34.8	39.35	39.50	73.2	24,816	0.29%	大買/
2023/02/22	5.2	37.98	102	38.03	38.05	-96.9	25,159	-0.38%	大賣/
2023/02/21	3.4	38.34	3	38.33	38.35	0.4	26,058	0.00%
2023/02/20	53.2	37.94	5	38.33	38.25	48.2	26,714	0.18%
2023/02/17	59	37.88	1	37.90	38.00	58	27,226	0.21%
2023/02/16	3	37.52	6	37.48	37.50	-3	27,958	-0.01%
2023/02/15	4	37.59	17	37.65	37.55	-13	28,051	-0.05%
2023/02/14	3.2	37.58	1	37.45	37.25	2.2	27,991	0.01%
2023/02/13	2	36.98	3	37.12	37.00	-1	27,957	0.00%
2023/02/10	1.3	36.75	1	36.55	36.85	0.3	28,096	0.00%
2023/02/09	1.2	36.67	1	36.70	36.60	0.2	28,114	0.00%
2023/02/08	1	36.55	2.5	36.64	36.75	-1.5	28,188	-0.01%
2023/02/07	2.8	36.36	2	36.58	36.65	0.8	28,269	0.00%
2023/02/06	14.2	36.22	0	0.00	36.15	14.2	28,252	0.05%
2023/02/03	2.2	36.41	3.5	36.39	36.45	-1.4	28,142	0.00%
2023/02/02	0	0.00	9	36.71	36.80	-9	28,165	-0.03%
2023/02/01	1	36.35	0	0.00	36.75	1	28,193	0.00%
2023/01/31	2.6	36.62	2	36.65	36.25	0.6	28,263	0.00%
2023/01/30	1.1	36.56	0	0.00	36.95	1.1	28,195	0.00%
2023/01/17	1.5	36.09	0	0.00	36.00	1.5	28,181	0.01%
2023/01/16	11	36.56	2	36.63	36.50	9	28,175	0.03%
2023/01/13	0.1	35.80	16	36.03	36.15	-16	27,855	-0.06%
2023/01/12	3	35.32	19	35.37	35.40	-16	27,913	-0.06%
2023/01/10	1	34.60	1	34.50	34.60	0	28,426	0.00%
2023/01/09	0	0.00	5	34.57	34.60	-5	28,943	-0.02%
2023/01/06	5.8	34.24	1	34.25	34.25	4.8	29,213	0.02%
2023/01/05	1	34.30	13	34.51	34.45	-12	29,670	-0.04%
2023/01/04	1.4	33.56	1	33.60	33.50	0.4	29,498	0.00%
2023/01/03	5.5	33.51	0	0.00	33.50	5.5	29,714	0.02%
2022/12/29	0.1	33.95	0	0.00	33.70	0.1	29,889	0.00%
2022/12/28	1	34.05	1	34.30	34.30	0	30,140	0.00%
2022/12/27	0	0.00	2	34.50	34.30	-2	30,373	-0.01%
2022/12/26	1	34.20	0.2	34.30	34.40	0.8	30,533	0.00%
2022/12/23	13	34.09	10	34.40	34.05	3	31,062	0.01%
2022/12/22	5	34.57	3	34.55	34.45	2	31,982	0.01%
2022/12/21	1.2	33.80	4	33.95	34.05	-2.8	31,325	-0.01%
2022/12/20	6.5	33.63	2	33.83	33.70	4.5	30,705	0.01%
2022/12/19	3.1	33.87	2	34.10	33.85	1.1	30,251	0.00%
2022/12/16	7	33.16	16	33.11	34.60	-9	29,428	-0.03%
2022/12/15	0.2	33.60	2	33.50	33.55	-1.8	28,860	-0.01%
2022/12/14	6.1	33.54	1	33.55	33.50	5.1	29,170	0.02%
2022/12/13	2	33.90	1	33.95	33.70	1	29,231	0.00%
2022/12/12	4	33.66	0	0.00	33.85	4	29,198	0.01%
2022/12/09	2	33.53	1	33.75	33.70	1	29,684	0.00%
2022/12/08	0	0.00	5	33.15	33.20	-5	29,675	-0.02%
2022/12/07	0	0.00	2	33.38	33.35	-2	29,677	-0.01%
2022/12/06	1	33.50	2.8	33.50	33.30	-1.8	29,698	-0.01%
2022/12/05	4	33.68	4	33.54	33.70	0	29,562	0.00%
2022/12/02	4	33.71	0	0.00	33.65	4	29,249	0.01%
2022/12/01	4.3	33.96	32	34.04	34.05	-27.7	29,193	-0.09%
2022/11/30	5.3	33.56	5	33.70	33.90	0.3	29,003	0.00%
2022/11/29	4	33.03	1	33.55	33.55	3	28,619	0.01%
2022/11/28	4.1	33.07	0	0.00	33.00	4.1	28,640	0.01%
2022/11/25	0	0.00	4	33.34	33.55	-4	28,428	-0.01%
2022/11/24	6	32.84	1	32.80	33.20	5	28,273	0.02%
2022/11/23	5.4	32.75	0	0.00	32.70	5.4	28,055	0.02%
2022/11/22	4	32.56	10	32.65	32.65	-6	27,954	-0.02%
2022/11/21	1.2	33.20	0	0.00	32.85	1.2	27,730	0.00%
2022/11/18	12.1	33.59	12	33.76	33.30	0.1	27,498	0.00%
2022/11/17	78.4	33.95	12.1	34.11	34.25	66.3	26,542	0.25%
2022/11/16	6	33.10	1	33.40	32.90	5	25,556	0.02%
2022/11/15	17.5	33.48	33	33.28	33.85	-15.5	24,950	-0.06%
2022/11/14	71.5	34.00	55	33.90	34.15	16.5	24,375	0.07%
2022/11/11	2	32.00	7	32.13	32.15	-5	23,576	-0.02%
2022/11/10	10	31.95	0	0.00	31.70	10	23,483	0.04%
2022/11/09	12.2	31.90	12.2	31.93	31.90	0	23,444	0.00%
2022/11/08	16	31.57	7	31.52	31.65	9	23,282	0.04%
2022/11/07	11	30.76	2	31.00	31.00	9	23,106	0.04%
2022/11/04	11	30.29	0	0.00	30.45	11	23,191	0.05%
2022/11/03	5.4	30.30	0	0.00	30.30	5.4	23,144	0.02%
2022/11/02	3.2	30.71	0	0.00	30.75	3.2	23,105	0.01%
2022/11/01	2	30.48	5	30.65	30.65	-3	23,119	-0.01%
2022/10/31	8.5	30.44	1	30.40	30.25	7.5	23,108	0.03%
2022/10/28	11	30.77	2	30.90	30.50	9	23,119	0.04%
2022/10/27	7.5	31.00	4	31.11	30.85	3.5	23,111	0.02%
2022/10/26	4.1	30.18	2.4	30.30	30.30	1.7	23,119	0.01%
2022/10/25	13.1	30.05	0	0.00	29.90	13.1	23,077	0.06%
2022/10/24	9	31.18	0	0.00	30.60	9	22,682	0.04%
2022/10/21	4	30.88	1	31.20	31.00	3	22,562	0.01%
2022/10/20	9.9	30.74	0	0.00	30.90	9.9	22,518	0.04%
2022/10/19	3	31.63	11.1	31.98	31.60	-8.1	22,012	-0.04%
2022/10/18	28.8	31.69	0	0.00	31.45	28.8	21,608	0.13%
2022/10/17	10.9	31.60	0	0.00	31.70	10.9	21,593	0.05%
2022/10/14	12.3	32.52	0	0.00	32.40	12.3	21,633	0.06%
2022/10/13	3.3	33.01	0	0.00	32.65	3.3	21,544	0.02%
2022/10/12	2	33.80	0	0.00	33.75	2	21,287	0.01%
2022/10/11	2.2	33.77	1.1	33.81	33.80	1.1	21,345	0.01%
2022/10/07	5.1	34.27	1.2	34.33	34.25	3.9	21,291	0.02%
2022/10/06	0	0.00	13	34.25	34.30	-13	21,266	-0.06%
2022/10/05	11.2	34.23	0	0.00	34.15	11.2	21,277	0.05%
2022/10/04	3.5	33.84	33	33.62	33.85	-29.6	21,025	-0.14%
2022/10/03	6.4	33.81	0	0.00	33.65	6.4	20,773	0.03%
2022/09/30	15.9	33.95	11	33.75	33.80	4.9	20,658	0.02%
2022/09/29	28.4	34.23	4.2	34.06	34.15	24.2	20,144	0.12%
2022/09/28	11.4	35.03	6.1	35.02	34.90	5.3	19,056	0.03%
2022/09/27	5.4	35.80	0.1	35.85	35.80	5.3	18,789	0.03%
2022/09/26	20	36.05	1.1	36.00	35.85	18.9	18,599	0.10%
2022/09/23	7.5	37.09	6.6	37.05	37.00	0.9	18,381	0.00%
2022/09/22	12.2	37.48	0	0.00	37.55	12.2	18,250	0.07%
2022/09/21	7.6	38.22	11	38.37	38.10	-3.4	17,880	-0.02%
2022/09/20	4.6	38.64	2.3	38.58	38.55	2.3	17,513	0.01%
2022/09/19	2	38.80	1	38.90	38.80	1	17,397	0.01%
2022/09/16	14.8	38.92	1	38.80	38.60	13.8	17,332	0.08%
2022/09/15	5.7	39.51	0	0.00	39.55	5.7	16,939	0.03%
2022/09/14	2	39.60	0.2	39.80	39.65	1.8	16,875	0.01%
2022/09/13	2.2	39.85	2.2	39.81	39.90	0	16,925	0.00%
2022/09/12	2.2	39.76	0	0.00	39.80	2.2	16,977	0.01%
2022/09/08	0.3	39.85	0.5	39.85	39.85	-0.2	17,321	0.00%
2022/09/07	1	39.60	19.5	39.64	39.70	-18.5	17,462	-0.11%
2022/09/06	10.2	39.71	12.1	39.69	39.85	-1.9	17,501	-0.01%
2022/09/05	2.8	38.89	3	39.10	39.10	-0.2	17,483	0.00%
2022/09/02	7.8	38.53	0	0.00	38.50	7.8	17,570	0.04%
2022/09/01	6.4	38.92	1	38.90	38.90	5.4	17,325	0.03%
2022/08/31	7.4	39.23	2	39.15	39.30	5.4	17,158	0.03%
2022/08/30	0.7	39.40	1	39.50	39.25	-0.3	17,048	0.00%
2022/08/29	1	39.10	0.2	39.25	39.35	0.8	17,169	0.00%
2022/08/26	2.8	39.53	0	0.00	39.65	2.8	17,183	0.02%
2022/08/25	0.4	39.45	0	0.00	39.55	0.4	17,263	0.00%
2022/08/24	2.4	39.19	0	0.00	39.25	2.4	17,398	0.01%
2022/08/23	1.1	39.31	1	39.15	39.35	0.1	17,816	0.00%
2022/08/22	1.4	39.29	0.2	39.44	39.65	1.1	17,936	0.01%
2022/08/19	2	39.50	0	0.00	39.45	2	18,065	0.01%
2022/08/18	7	39.59	0	0.00	39.80	7	18,153	0.04%
2022/08/17	1	39.30	9	39.42	40.00	-8	18,215	-0.04%
2022/08/16	1	39.15	3	39.45	39.35	-2	18,244	-0.01%
2022/08/15	1	39.05	2	39.15	39.30	-1	18,314	-0.01%
2022/08/12	1.1	39.29	2	39.25	39.30	-0.9	18,719	0.00%
2022/08/11	1	38.50	4.2	39.18	39.35	-3.2	18,846	-0.02%
2022/08/10	0	0.00	1	38.80	38.75	-1	18,945	-0.01%
2022/08/09	7.5	38.42	0	0.00	38.75	7.5	19,108	0.04%
2022/08/08	0.4	38.61	1	38.50	38.70	-0.6	19,258	0.00%
2022/08/05	6.4	38.89	0	0.00	38.85	6.4	19,436	0.03%
2022/08/04	3.1	38.66	1	38.80	38.75	2.1	19,943	0.01%
2022/08/03	5.5	38.88	1	39.05	39.10	4.5	20,186	0.02%
2022/08/02	6.6	39.09	100	39.05	39.15	-93.4	20,245	-0.46%
2022/08/01	101.3	39.25	4.5	39.21	39.50	96.8	20,243	0.48%	大買/
2022/07/29	0	0.00	2	38.50	38.75	-2	20,205	-0.01%
2022/07/28	1.1	38.16	0	0.00	38.20	1.1	20,134	0.01%
2022/07/27	6.1	37.86	3	37.80	37.85	3.1	20,075	0.02%
2022/07/26	8.1	37.85	0	0.00	37.80	8.1	20,246	0.04%
2022/07/25	8	37.76	4	37.75	37.85	4	20,320	0.02%
2022/07/22	12.2	37.72	2	37.90	37.70	10.2	20,389	0.05%
2022/07/21	36.1	37.96	5.1	38.11	38.05	31	20,196	0.15%
2022/07/20	5	41.88	21	41.55	41.60	-16	19,656	-0.08%
2022/07/19	10	41.40	10	41.44	41.65	0	19,510	0.00%
2022/07/18	34.1	40.20	2	40.50	40.70	32.1	19,267	0.17%
2022/07/15	9.1	40.99	3.6	40.79	40.50	5.5	19,169	0.03%
2022/07/14	0.1	41.90	0	0.00	41.70	0.1	19,107	0.00%
2022/07/13	2.8	41.66	3	41.98	41.80	-0.2	19,230	0.00%
2022/07/12	0	0.00	1	40.90	41.00	-1	19,337	-0.01%
2022/07/08	2	40.50	0	0.00	40.80	2	19,573	0.01%
2022/07/07	10	40.30	4	40.56	40.90	6	19,674	0.03%
2022/07/06	2	40.23	0	0.00	40.00	2	20,055	0.01%
2022/07/05	6	40.53	1	40.80	40.75	5	19,967	0.03%
2022/07/04	2.2	39.95	0	0.00	40.00	2.2	19,809	0.01%
2022/07/01	19	40.58	8.1	40.34	40.35	10.9	19,681	0.06%
2022/06/29	2.2	39.56	0	0.00	39.55	2.2	19,227	0.01%
2022/06/28	4.1	39.63	0	0.00	39.60	4.1	19,218	0.02%
2022/06/27	3	39.87	0	0.00	39.80	3	19,203	0.02%
2022/06/24	10	39.35	0.1	39.65	39.50	9.9	19,070	0.05%
2022/06/23	3	39.08	0	0.00	39.00	3	18,963	0.02%
2022/06/22	3.1	39.60	0	0.00	39.50	3.1	18,809	0.02%
2022/06/21	1.1	39.54	2	39.60	39.45	-0.9	18,775	0.00%
2022/06/20	22	39.04	3.1	39.05	38.85	18.9	18,695	0.10%
2022/06/17	14.3	39.64	1	39.60	39.60	13.3	18,440	0.07%
2022/06/16	8.1	40.50	2	40.68	40.00	6.1	18,279	0.03%
2022/06/15	4	40.06	0	0.00	40.05	4	18,452	0.02%
2022/06/14	18.3	40.23	0.1	40.30	40.10	18.2	18,363	0.10%
2022/06/13	40.8	40.83	0	0.00	40.80	40.8	18,122	0.23%
2022/06/10	0	0.00	2	41.45	41.40	-2	17,840	-0.01%
2022/06/09	3	41.63	0	0.00	41.55	3	17,831	0.02%
2022/06/08	1	41.70	0	0.00	41.75	1	17,785	0.01%
2022/06/07	10.3	41.42	0	0.00	41.35	10.3	17,736	0.06%
2022/06/06	4.3	41.57	2	41.65	41.55	2.3	17,502	0.01%
2022/06/02	12.4	41.76	6	41.75	41.70	6.4	17,511	0.04%
2022/06/01	19	42.23	0	0.00	42.10	19	17,534	0.11%
2022/05/31	3	42.67	109	42.51	42.60	-106	17,391	-0.61%	大賣/鉅額交易
2022/05/30	109	42.80	2.5	42.98	42.80	106.5	16,918	0.63%	大買/鉅額交易
2022/05/27	15.1	42.25	0	0.00	42.20	15.1	16,696	0.09%
2022/05/26	10	42.29	0	0.00	41.70	10	16,596	0.06%
2022/05/25	8	41.76	2	41.80	41.65	6	16,538	0.04%
2022/05/24	6	41.23	0	0.00	41.20	6	16,462	0.04%
2022/05/23	6.6	41.33	0	0.00	41.20	6.6	16,294	0.04%
2022/05/20	3	41.16	0.3	41.95	41.15	2.7	16,186	0.02%
2022/05/19	6	41.17	0	0.00	41.10	6	15,717	0.04%
2022/05/18	7	41.38	1.7	41.57	41.60	5.4	15,532	0.03%
2022/05/17	7.3	41.44	10.1	41.55	41.50	-2.9	15,250	-0.02%
2022/05/16	8	41.30	2.2	41.17	41.25	5.8	15,019	0.04%
2022/05/13	5.2	41.40	0.1	41.55	41.60	5.1	14,715	0.03%
2022/05/12	24.3	41.41	2.1	41.48	40.80	22.2	14,482	0.15%
2022/05/11	20.2	42.73	3	42.67	42.65	17.2	13,898	0.12%
2022/05/10	7.1	43.82	0	0.00	43.85	7.1	13,469	0.05%
2022/05/09	21	44.40	0.1	44.70	44.25	20.9	13,279	0.16%
2022/05/06	12	45.12	105	45.35	45.10	-93	13,113	-0.71%	大賣/
2022/05/05	114	45.74	0	0.00	45.60	114	13,152	0.87%	大買/鉅額交易
2022/05/04	4	45.30	0	0.00	45.50	4	13,127	0.03%
2022/05/03	15.3	45.36	0	0.00	45.35	15.3	13,228	0.12%
2022/04/29	5.1	46.00	0	0.00	45.90	5.1	12,942	0.04%
2022/04/28	8	45.78	0	0.00	46.10	8	12,785	0.06%
2022/04/27	10.8	45.83	0	0.00	45.80	10.8	12,580	0.09%
2022/04/26	3.1	46.20	1	46.20	46.20	2.1	12,312	0.02%
2022/04/25	5	46.11	0	0.00	46.10	5	12,241	0.04%
2022/04/22	5	46.55	2	46.60	46.55	3	12,099	0.02%
2022/04/21	8.1	46.80	0	0.00	46.80	8.1	12,074	0.07%
2022/04/20	9	46.49	0	0.00	46.60	9	12,063	0.07%
2022/04/19	13	46.34	0	0.00	46.35	13	11,970	0.11%
2022/04/18	8.3	46.58	2	46.50	46.50	6.3	11,843	0.05%
2022/04/15	11.3	47.13	2	47.35	47.10	9.3	11,628	0.08%
2022/04/14	13.3	47.76	0	0.00	47.70	13.3	11,442	0.12%
2022/04/13	118.1	48.34	96	47.96	48.00	22.1	11,348	0.19%	大買/
2022/04/12	9.7	48.31	6	48.00	48.00	3.7	11,175	0.03%
2022/04/11	0.1	49.35	0	0.00	49.45	0.1	10,764	0.00%
2022/04/08	10	49.75	0	0.00	49.80	10	10,837	0.09%
2022/04/07	8.1	49.89	99	49.80	49.55	-91	10,806	-0.84%
2022/04/06	2	49.70	3	49.85	50.20	-1	10,709	-0.01%
2022/04/01	2	49.78	4	49.71	49.75	-2	10,657	-0.02%
2022/03/31	10	49.95	3	50.07	49.90	7	10,588	0.07%
2022/03/30	1	49.80	0	0.00	49.85	1	10,436	0.01%
2022/03/29	98.2	49.93	0	0.00	49.80	98.2	10,432	0.94%
2022/03/28	3	49.23	100	49.40	49.70	-97	10,389	-0.93%
2022/03/24	6	49.89	1	49.95	49.95	5	10,385	0.05%
2022/03/23	0	0.00	1	49.55	49.65	-1	10,460	-0.01%
2022/03/22	2	49.53	0	0.00	49.70	2	10,377	0.02%
2022/03/21	4	49.50	4	49.40	49.75	0	10,380	0.00%
2022/03/18	98	48.80	186	48.22	48.95	-88	10,135	-0.87%	大賣/
2022/03/17	0	0.00	8	48.09	48.00	-8	9,745	-0.08%
2022/03/16	2	47.80	102	47.80	47.85	-100	9,630	-1.04%	大賣/
2022/03/15	104	47.87	92	47.95	47.95	12	9,597	0.13%	大買/
2022/03/14	2	47.60	3	47.57	47.55	-1	9,592	-0.01%
2022/03/11	2	47.55	0	0.00	47.45	2	9,676	0.02%
2022/03/10	11.1	47.43	1	47.55	47.60	10.1	9,818	0.10%
2022/03/09	0	0.00	2	47.28	47.25	-2	9,901	-0.02%
2022/03/08	2.2	46.96	1	46.95	46.95	1.2	10,051	0.01%
2022/03/07	31	47.02	0.2	47.25	47.10	30.8	10,059	0.31%
2022/03/04	206.2	47.75	0.8	47.80	47.65	205.4	10,340	1.99%	大買/鉅額交易
2022/03/03	50	47.95	1	48.00	48.05	49	10,465	0.47%
2022/03/02	2	47.73	2	47.85	48.00	0	10,752	0.00%
2022/03/01	1	47.74	1	47.85	47.80	0	10,862	0.00%
2022/02/25	1	47.00	11	47.00	47.35	-10	10,955	-0.09%
2022/02/24	3	47.30	9	47.13	47.30	-6	10,884	-0.06%
2022/02/23	0.1	47.75	0	0.00	47.65	0.1	10,872	0.00%
2022/02/22	2.2	47.24	0	0.00	47.70	2.2	10,974	0.02%
2022/02/21	2	47.55	1	47.75	47.60	1	10,977	0.01%
2022/02/18	2	47.38	0	0.00	47.45	2	11,056	0.02%
2022/02/17	1	47.30	0	0.00	47.45	1	11,143	0.01%
2022/02/16	2	47.00	1	47.05	47.00	1	11,199	0.01%
2022/02/15	1	47.00	0	0.00	47.00	1	11,255	0.01%
2022/02/14	0.1	47.00	0	0.00	47.15	0.1	11,341	0.00%
2022/02/11	0	0.00	1	47.35	47.55	-1	11,337	-0.01%
2022/02/10	0	0.00	0.7	47.25	47.55	-0.7	11,361	-0.01%
2022/02/09	0	0.00	1	47.15	47.30	-1	11,433	-0.01%
2022/02/08	6	46.98	0	0.00	46.95	6	11,535	0.05%
2022/02/07	0	0.00	1	47.10	47.10	-1	11,491	-0.01%
2022/01/26	5	46.60	2	46.93	46.85	3	11,314	0.03%
2022/01/25	5.3	46.80	0	0.00	46.80	5.3	11,349	0.05%
2022/01/24	0	0.00	0.3	47.28	47.15	-0.3	11,222	0.00%
2022/01/20	5	47.50	0	0.00	47.50	5	11,291	0.04%
2022/01/19	1	47.56	2	47.60	47.60	-1	11,341	-0.01%
2022/01/18	2	47.50	0	0.00	47.75	2	11,490	0.02%
2022/01/14	30	47.50	0	0.00	47.60	30	11,605	0.26%
2022/01/13	0	0.00	1	47.70	47.95	-1	11,826	-0.01%
2022/01/12	1	47.20	2	47.50	47.50	-1	12,070	-0.01%
2022/01/10	7.1	47.04	0	0.00	47.30	7.1	12,274	0.06%
2022/01/06	1	47.25	0	0.00	47.60	1	12,219	0.01%
2022/01/05	2	47.23	0	0.00	47.15	2	12,240	0.02%
2022/01/03	0	0.00	1	47.80	47.45	-1	12,196	-0.01%
2021/12/30	4	48.13	0	0.00	48.00	4	12,155	0.03%
2021/12/27	1	48.00	1	47.95	48.10	0	12,448	0.00%
2021/12/24	0.2	47.90	0	0.00	47.90	0.2	12,692	0.00%
2021/12/20	40	47.30	0	0.00	47.40	40	13,199	0.30%
2021/12/17	0	0.00	2	47.45	47.45	-2	13,236	-0.02%
2021/12/16	1	46.85	2	46.98	46.90	-1	13,161	-0.01%
2021/12/15	1	46.80	1	47.30	46.95	0	13,398	0.00%
2021/12/14	0	0.00	7	47.09	47.00	-7	13,527	-0.05%
2021/12/13	2	47.20	3	47.27	47.10	-1	13,762	-0.01%
2021/12/10	0	0.00	1	47.60	47.30	-1	14,011	-0.01%
2021/12/09	1	47.30	0	0.00	47.40	1	14,718	0.01%
2021/12/08	0	0.00	5	47.65	47.70	-5	15,007	-0.03%
2021/12/06	0	0.00	1.5	46.77	47.30	-1.5	15,059	-0.01%
2021/12/03	9	46.49	0	0.00	46.40	9	15,012	0.06%
2021/12/02	7	46.46	1	46.45	46.30	6	14,910	0.04%
2021/12/01	7	46.46	1	46.50	46.60	6	14,885	0.04%
2021/11/30	10	46.79	1	47.20	46.00	9	14,816	0.06%
2021/11/29	6	46.52	0	0.00	46.50	6	14,386	0.04%
2021/11/26	17	46.58	1	46.70	46.50	16	14,324	0.11%
2021/11/25	21	47.15	0	0.00	47.15	21	14,217	0.15%
2021/11/24	13.1	47.54	0	0.00	47.45	13.1	14,124	0.09%
2021/11/23	6	47.80	0	0.00	47.80	6	13,953	0.04%
2021/11/22	4	47.88	0	0.00	47.90	4	13,999	0.03%
2021/11/19	10	48.11	2	48.25	48.30	8	13,936	0.06%
2021/11/18	3	48.28	0.2	48.50	48.30	2.8	13,882	0.02%
2021/11/17	4	48.39	0	0.00	48.55	4	13,875	0.03%
2021/11/16	10	48.55	0	0.00	48.65	10	13,977	0.07%
2021/11/15	2	48.45	2	48.45	48.60	0	14,174	0.00%
2021/11/12	2	48.48	1	48.45	48.70	1	14,358	0.01%
2021/11/11	21.4	48.62	0	0.00	48.80	21.4	14,578	0.15%
2021/11/10	2	48.70	1	48.45	48.70	1	14,843	0.01%
2021/11/09	1	48.55	5	48.60	48.80	-4	15,088	-0.03%
2021/11/05	2	47.98	0	0.00	48.15	2	16,989	0.01%
2021/11/04	1	48.05	26	48.20	48.10	-25	17,324	-0.14%
2021/11/03	0	0.00	5	48.15	48.15	-5	17,764	-0.03%
2021/11/02	0	0.00	1.2	48.30	48.15	-1.2	18,197	-0.01%
2021/11/01	2	48.13	10	48.25	48.25	-8	18,674	-0.04%
2021/10/29	7	48.39	3	48.25	48.25	4	18,923	0.02%
2021/10/28	4	48.48	1	48.35	48.50	3	19,472	0.02%
2021/10/27	3	48.40	0	0.00	48.35	3	19,594	0.02%
2021/10/26	27	48.66	0	0.00	48.45	27	19,646	0.14%
2021/10/25	16.2	48.30	0	0.00	48.25	16.2	19,726	0.08%
2021/10/22	30	48.95	0	0.00	48.80	30	20,089	0.15%
2021/10/21	2	48.50	0	0.00	48.75	2	20,240	0.01%
2021/10/20	6.5	48.54	0	0.00	48.35	6.5	20,272	0.03%
2021/10/19	7.3	49.26	0	0.00	49.10	7.3	20,369	0.04%
2021/10/18	10.1	50.20	0	0.00	49.80	10.1	20,223	0.05%
2021/10/15	18.1	50.04	3	50.07	50.10	15.1	20,486	0.07%
2021/10/14	1	49.95	0	0.00	49.90	1	20,492	0.00%
2021/10/13	1	50.20	3	50.83	50.50	-2	20,515	-0.01%
2021/10/08	21	50.32	1	50.30	50.40	20	20,467	0.10%
2021/10/07	30	50.33	10.5	50.10	50.40	19.5	20,717	0.09%
2021/10/06	4	50.04	0	0.00	49.90	4	20,940	0.02%
2021/10/05	0.1	50.10	1	50.00	50.30	-1	21,193	0.00%
2021/10/01	4	50.10	99	50.50	50.20	-95	22,316	-0.43%
2021/09/30	3	50.50	2	51.20	51.00	1	22,380	0.00%
2021/09/29	15	50.54	0	0.00	50.60	15	22,519	0.07%
2021/09/28	1.1	50.51	2	51.05	51.00	-1	22,713	0.00%
2021/09/27	5	50.80	0	0.00	51.10	5	22,761	0.02%
2021/09/24	0	0.00	1	51.40	51.30	-1	22,881	0.00%
2021/09/23	3	51.00	3	51.33	51.20	0	22,886	0.00%
2021/09/22	7.1	49.71	10	50.02	50.70	-2.9	22,838	-0.01%
2021/09/17	3	51.13	15	51.17	50.70	-12	22,742	-0.05%
2021/09/16	0.6	51.50	6.5	51.33	51.70	-5.9	22,693	-0.03%
2021/09/15	3	51.17	86	51.00	51.20	-83	22,526	-0.37%
2021/09/14	3	51.10	10.5	51.39	51.40	-7.5	22,421	-0.03%
2021/09/13	85	49.31	5	49.85	50.10	80	21,802	0.37%
2021/09/10	99	48.51	3	48.85	49.00	96	21,700	0.44%
2021/09/09	2	47.90	0	0.00	48.20	2	21,833	0.01%
2021/09/08	1	48.35	108	48.50	48.55	-107	21,908	-0.49%	大賣/鉅額交易
2021/09/07	0	0.00	8	48.82	48.75	-8	21,992	-0.04%
2021/09/06	1	48.75	1	48.79	48.80	0	22,010	0.00%
2021/09/03	0	0.00	9	48.46	48.50	-9	21,935	-0.04%
2021/09/02	1	47.80	0	0.00	47.90	1	21,889	0.00%
2021/09/01	0	0.00	2	48.13	48.40	-2	21,952	-0.01%
2021/08/31	1	47.30	1	48.10	48.45	0	21,850	0.00%
2021/08/27	0	0.00	2	47.40	47.45	-2	21,802	-0.01%
2021/08/26	0.3	47.15	0	0.00	46.95	0.3	22,042	0.00%
2021/08/25	4	47.00	2	47.05	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	6	46.98	4	46.89	46.80	2	22,436	0.01%
2021/08/20	108	46.57	15	46.55	46.15	93	22,539	0.41%	大買/
2021/08/19	8.2	46.47	11	46.51	46.20	-2.8	22,907	-0.01%
2021/08/18	21	47.07	30	46.93	47.25	-9	22,789	-0.04%
2021/08/17	3	47.35	3	47.35	47.30	0	22,621	0.00%
2021/08/16	15	47.78	2	47.80	47.95	13	22,465	0.06%
2021/08/13	7.1	48.37	31.4	48.31	48.40	-24.3	22,509	-0.11%
2021/08/12	7	46.37	14	47.26	47.60	-7	22,621	-0.03%
2021/08/11	26	51.05	4	51.03	51.10	22	21,868	0.10%
2021/08/10	14	51.85	2	51.90	51.90	12	21,421	0.06%
2021/08/09	9.1	52.17	3	52.30	52.40	6.1	21,726	0.03%
2021/08/06	22.2	52.68	12	52.83	52.90	10.2	21,805	0.05%
2021/08/05	28.3	52.90	20	53.01	52.70	8.3	22,168	0.04%
2021/08/04	21.1	53.92	7	54.27	53.80	14.1	23,135	0.06%
2021/08/03	25.2	53.76	60	53.62	53.90	-34.8	23,671	-0.15%
2021/08/02	10	52.51	0	0.00	52.80	10	23,444	0.04%
2021/07/30	2	52.55	8	52.68	52.60	-6	23,936	-0.03%
2021/07/29	0	0.00	3	52.70	52.90	-3	24,450	-0.01%
2021/07/28	10	52.31	20	52.30	52.40	-10	24,837	-0.04%
2021/07/27	8	52.79	2	52.95	53.00	6	25,536	0.02%
2021/07/26	5	53.50	12	53.42	53.20	-7	26,205	-0.03%
2021/07/23	12	52.54	8	52.68	53.00	4	26,532	0.02%
2021/07/22	14	52.16	1	52.10	52.10	13	26,663	0.05%
2021/07/21	5	52.20	4	51.80	51.80	1	27,077	0.00%
2021/07/20	1	51.40	0	0.00	51.70	1	27,984	0.00%
2021/07/19	1	51.90	3	51.73	52.00	-2	29,485	-0.01%
2021/07/16	4	51.43	0	51.60	51.50	4	32,699	0.01%
2021/07/15	6	51.55	0	0.00	51.60	6	34,817	0.02%
2021/07/14	5	51.42	3	51.47	51.50	2	36,177	0.01%
2021/07/13	4	52.00	3	52.13	51.90	1	36,859	0.00%
2021/07/12	7	51.99	2.2	52.05	52.20	4.8	37,265	0.01%
2021/07/09	34	52.17	0	0.00	52.00	34	37,473	0.09%
2021/07/08	14	52.34	28	52.16	52.80	-14	37,291	-0.04%
2021/07/07	9	51.17	50	51.20	51.30	-41	36,928	-0.11%
2021/07/06	14.4	50.98	4	51.20	51.20	10.4	36,823	0.03%
2021/07/05	7	50.60	25	50.90	50.60	-18	36,751	-0.05%
2021/07/02	5	50.62	25	50.50	50.50	-20	36,605	-0.05%
2021/07/01	1	50.80	1	50.70	50.60	0	36,533	0.00%
2021/06/30	1	51.00	5	51.00	51.00	-4	36,744	-0.01%
2021/06/29	22	51.05	4.4	51.06	51.20	17.7	36,788	0.05%
2021/06/28	42	51.10	0	0.00	51.10	42	36,966	0.11%
2021/06/25	16	51.01	0	0.00	51.00	16	36,992	0.04%
2021/06/24	4.4	51.00	0	0.00	51.10	4.4	37,241	0.01%
2021/06/23	1	50.60	0	0.00	51.00	1	37,676	0.00%
2021/06/22	6	50.95	0	0.00	50.90	6	37,792	0.02%
2021/06/21	0	0.00	1	50.80	50.70	-1	37,889	0.00%
2021/06/18	4	51.13	6	51.10	51.00	-2	38,189	-0.01%
2021/06/17	11	51.59	0	0.00	51.50	11	39,486	0.03%
2021/06/16	0	0.00	1	51.70	51.90	-1	39,623	0.00%
2021/06/11	0	0.00	1	51.20	51.40	-1	39,636	0.00%
2021/06/09	3	50.97	9	50.90	51.30	-6	39,925	-0.02%
2021/06/08	10	51.40	1	51.30	51.40	9	40,039	0.02%
2021/06/07	5	51.24	88	51.22	51.50	-83	40,264	-0.21%
2021/06/04	0.1	51.90	5	51.86	51.90	-4.9	40,452	-0.01%
2021/06/03	0	0.00	28.1	52.08	52.30	-28.1	40,659	-0.07%
2021/06/02	2	51.70	2	52.00	52.00	0	40,510	0.00%
2021/06/01	0	0.00	10	51.40	51.50	-10	40,290	-0.02%
2021/05/31	0	0.00	2	51.55	51.60	-2	40,457	0.00%
2021/05/28	3	50.30	6	50.58	50.60	-3	40,331	-0.01%
2021/05/27	12	49.98	3	50.00	50.30	9	40,411	0.02%
2021/05/26	0	0.00	1	51.00	50.70	-1	40,254	0.00%
2021/05/25	0	0.00	2	51.15	51.10	-2	40,193	0.00%
2021/05/24	1	51.00	2.1	51.20	51.30	-1.1	40,233	0.00%
2021/05/21	6	51.48	7	52.01	51.20	-1	40,408	0.00%
2021/05/20	4	50.48	5	50.92	50.80	-1	40,310	0.00%
2021/05/19	6	49.86	4	50.50	50.50	2	40,085	0.00%
2021/05/18	26	49.46	60	49.39	50.00	-34	39,915	-0.09%
2021/05/17	46.2	48.07	6	47.88	47.90	40.2	39,776	0.10%
2021/05/14	78	49.67	85	49.66	49.60	-7	39,121	-0.02%
2021/05/13	146	48.30	86	48.10	49.20	60	38,782	0.15%	大買/
2021/05/12	121	49.12	90	49.21	49.60	31	38,261	0.08%	大買/
2021/05/11	22	51.56	23	51.91	51.60	-1	36,972	0.00%
2021/05/10	3	52.77	6	52.55	52.90	-3	36,241	-0.01%
2021/05/07	42	52.20	11	52.25	52.30	31	36,059	0.09%
2021/05/06	2	52.20	10.4	51.26	53.00	-8.4	35,706	-0.02%
2021/05/05	10	50.91	2	51.15	50.80	8	35,241	0.02%
2021/05/04	16.3	50.11	21.2	50.50	50.20	-4.9	35,127	-0.01%
2021/05/03	33	51.15	16	51.39	51.20	17	34,169	0.05%
2021/04/29	20.3	52.44	6	52.63	52.10	14.3	33,664	0.04%
2021/04/28	69.1	52.28	59	52.62	53.20	10.1	33,224	0.03%
2021/04/27	63	52.60	14	52.61	52.70	49	33,106	0.15%
2021/04/26	117.1	53.26	95	53.41	53.10	22.1	32,617	0.07%	大買/
2021/04/23	44.4	52.38	25	52.75	53.00	19.4	31,717	0.06%
2021/04/22	39.2	55.93	126.2	55.92	54.10	-87	30,558	-0.28%	大賣/
2021/04/21	70.3	54.06	156.6	54.16	55.70	-86.3	27,491	-0.31%	大賣/
2021/04/20	149.1	52.03	19.1	52.34	52.00	130	25,459	0.51%	大買/鉅額交易
2021/04/19	23	49.97	22.1	50.02	50.40	1	24,106	0.00%
2021/04/16	5	48.50	12	48.75	49.00	-7	23,301	-0.03%
2021/04/15	75	48.33	107	47.85	47.90	-32	22,795	-0.14%	大賣/
2021/04/14	13	46.82	10.1	46.90	47.00	2.9	22,494	0.01%
2021/04/13	4	47.01	17.4	47.43	47.20	-13.4	22,362	-0.06%
2021/04/12	106.1	46.76	82	46.80	46.85	24.1	22,111	0.11%	大買/
2021/04/09	10.2	46.83	0	0.00	46.70	10.2	22,041	0.05%
2021/04/08	2	46.85	0	0.00	46.90	2	21,910	0.01%
2021/04/07	0	0.00	1	46.85	46.80	-1	21,820	0.00%
2021/04/06	4.5	46.81	2	46.90	46.85	2.5	21,761	0.01%
2021/04/01	2	46.78	2	46.70	46.70	0	21,372	0.00%
2021/03/31	0	0.00	1	46.80	46.80	-1	21,256	0.00%
2021/03/30	10	46.30	0.3	46.45	46.55	9.7	21,044	0.05%
2021/03/29	5	46.38	6	46.48	46.50	-1	20,945	0.00%
2021/03/26	3	45.97	13.2	46.10	46.15	-10.2	20,680	-0.05%
2021/03/25	5	45.46	0	0.00	45.55	5	20,287	0.02%
2021/03/24	27.1	45.64	1	45.60	45.55	26.1	20,110	0.13%
2021/03/23	34.3	45.66	1	45.90	45.70	33.3	19,996	0.17%
2021/03/22	32	45.88	58.1	45.76	45.80	-26.1	19,589	-0.13%
2021/03/19	0	0.00	5	42.90	42.70	-5	18,122	-0.03%
2021/03/18	7	43.14	2	43.05	43.10	5	17,888	0.03%
2021/03/17	2	42.78	3	42.88	42.85	-1	17,899	-0.01%
2021/03/16	1	42.55	1	42.70	42.60	0	17,904	0.00%
2021/03/15	12	42.51	0	0.00	42.35	12	17,936	0.07%
2021/03/12	10	42.73	0	0.00	42.70	10	17,781	0.06%
2021/03/11	1.9	42.93	0	0.00	42.85	1.9	17,666	0.01%
2021/03/10	3	43.05	1	43.00	43.00	2	17,600	0.01%
2021/03/09	73	43.10	4	43.04	43.40	69	17,714	0.39%
2021/03/08	2	42.65	4.8	42.66	42.65	-2.8	17,513	-0.02%
2021/03/05	3	42.35	80	42.15	42.50	-77	17,433	-0.44%
2021/03/04	81	42.50	84	42.31	42.50	-3	17,847	-0.02%
2021/03/03	1	42.40	3.6	42.51	42.55	-2.6	17,835	-0.01%
2021/03/02	85	42.40	0	0.00	42.10	85	17,744	0.48%
2021/02/26	84	42.39	162	42.30	42.00	-78	17,589	-0.44%	大賣/
2021/02/25	0	0.00	9	42.75	42.90	-9	17,255	-0.05%
2021/02/23	7	42.30	1.6	42.23	42.45	5.4	17,237	0.03%
2021/02/22	78	41.66	75	41.75	41.80	3	17,008	0.02%
2021/02/19	78	41.16	76.1	41.10	41.60	1.9	16,970	0.01%
2021/02/18	3	41.45	2	41.30	41.35	1	16,894	0.01%
2021/02/17	78	41.00	0	0.00	41.25	78	16,801	0.46%
2021/02/04	9	40.47	0	0.00	40.40	9	16,647	0.05%
2021/02/03	12.1	40.59	74	40.60	40.55	-61.9	17,019	-0.36%
2021/02/02	79	40.99	0	0.00	40.75	79	16,937	0.47%
2021/02/01	1	40.70	13.1	40.65	40.80	-12.1	16,812	-0.07%
2021/01/29	76	40.34	73	40.40	40.15	3	16,789	0.02%
2021/01/28	6	40.33	0	0.00	40.25	6	16,597	0.04%
2021/01/26	6	40.49	0	0.00	40.35	6	16,223	0.04%
2021/01/25	9	40.84	0.4	41.10	40.90	8.7	15,710	0.06%
2021/01/22	3	40.55	6	40.56	40.60	-3	15,509	-0.02%
2021/01/21	4.4	40.94	0.1	41.15	40.80	4.2	15,191	0.03%
2021/01/20	19.2	41.00	10	40.90	40.95	9.2	15,029	0.06%
2021/01/19	75.3	41.75	73	41.85	41.75	2.3	14,598	0.02%
2021/01/18	16	41.56	1	41.50	41.60	15	14,547	0.10%
2021/01/15	6	42.16	0	0.00	41.95	6	14,248	0.04%
2021/01/14	9.3	42.52	0	0.00	42.55	9.3	13,868	0.07%
2021/01/13	3	42.65	2	42.70	42.70	1	13,709	0.01%
2021/01/12	2	42.78	25	42.91	42.70	-23	13,599	-0.17%
2021/01/11	1	42.85	0	0.00	43.10	1	13,516	0.01%
2021/01/08	2	42.83	0	0.00	42.95	2	13,435	0.01%
2021/01/07	84	42.90	73	42.85	42.85	11	13,366	0.08%
2021/01/06	10	42.98	73	43.15	42.95	-63	13,172	-0.48%
2021/01/05	8	43.17	0.4	43.10	43.10	7.6	13,036	0.06%
2021/01/04	1	43.15	1.1	43.38	43.20	-0.1	12,974	0.00%
2020/12/31	4	43.28	1	43.55	43.20	3	12,933	0.02%
2020/12/30	0	0.00	4	43.09	43.25	-4	12,962	-0.03%
2020/12/29	0	0.00	5	42.95	43.00	-5	12,916	-0.04%
2020/12/28	0	0.00	0.6	43.00	43.00	-0.6	12,907	0.00%
2020/12/25	1	42.70	6	42.75	42.80	-5	12,961	-0.04%
2020/12/24	73	42.80	1	42.75	42.70	72	13,055	0.55%
2020/12/23	3	42.72	17	42.71	42.80	-14	13,075	-0.11%
2020/12/22	14	43.13	6	42.95	42.95	8	13,149	0.06%
2020/12/21	1	43.30	4	43.41	43.50	-3	13,438	-0.02%
2020/12/18	4	42.95	10	42.85	42.95	-6	13,750	-0.04%
2020/12/17	3	42.75	0	0.00	42.65	3	13,865	0.02%
2020/12/16	0	0.00	2	43.13	43.05	-2	13,782	-0.01%
2020/12/15	5	42.70	0	0.00	42.50	5	13,764	0.04%
2020/12/14	3.1	42.85	0	0.00	42.80	3.1	13,726	0.02%
2020/12/11	0	0.00	2	42.98	42.90	-2	13,816	-0.01%
2020/12/08	2	43.28	2	43.45	43.60	0	13,772	0.00%
2020/12/07	3	43.38	73.1	43.45	43.55	-70.1	13,759	-0.51%
2020/12/04	14	43.66	1	43.60	43.65	13	13,838	0.09%
2020/12/03	9	43.58	6	43.83	43.50	3	13,761	0.02%
2020/12/02	2	43.08	3	43.08	43.20	-1	13,481	-0.01%
2020/12/01	70	42.97	0	0.00	43.15	70	13,676	0.51%
2020/11/30	2	43.50	72	43.05	42.90	-70	13,906	-0.50%
2020/11/27	73	43.16	10	43.15	43.30	63	13,694	0.46%
2020/11/25	1	42.70	73	42.70	42.60	-72	13,772	-0.52%
2020/11/24	73.7	43.00	0	0.00	42.75	73.7	13,849	0.53%
2020/11/23	75	43.00	75	42.95	43.00	0	13,800	0.00%
2020/11/20	2	42.63	76	42.55	42.70	-74	13,790	-0.54%
2020/11/18	0	0.00	13	42.94	42.70	-13	13,816	-0.09%
2020/11/17	0	0.00	16	42.65	42.75	-16	13,854	-0.12%
2020/11/16	77	42.44	0	0.00	42.35	77	14,202	0.54%
2020/11/13	3	42.28	81	42.20	42.25	-78	14,467	-0.54%
2020/11/12	6	42.58	14.3	42.77	42.40	-8.3	14,811	-0.06%
2020/11/11	87	41.93	34	42.72	42.65	53	14,831	0.36%
2020/11/10	78	41.37	116	41.45	41.55	-38	14,766	-0.26%	大賣/
2020/11/09	77	41.21	87	41.12	41.15	-10	14,981	-0.07%
2020/11/05	5	40.95	0	0.00	41.05	5	16,546	0.03%
2020/11/03	2	40.65	4	40.88	40.95	-2	17,212	-0.01%
2020/11/02	3	40.55	0	0.00	40.60	3	17,662	0.02%
2020/10/28	0	0.00	1	40.55	40.55	-1	18,534	-0.01%
2020/10/27	8.4	40.49	0.3	40.60	40.50	8.1	18,592	0.04%
2020/10/26	1	40.50	0.4	41.00	40.50	0.6	18,606	0.00%
2020/10/23	1	40.55	1	41.05	40.65	0	18,750	0.00%
2020/10/21	0	0.00	1	40.45	40.30	-1	19,040	-0.01%
2020/10/19	0	0.00	0.7	40.65	40.45	-0.7	19,122	0.00%
2020/10/15	3	40.23	1	40.35	40.30	2	19,671	0.01%
2020/10/14	7	40.59	0	0.00	40.50	7	19,700	0.04%
2020/10/13	12	40.54	0	0.00	40.50	12	19,784	0.06%
2020/10/12	14	40.83	0	0.00	40.95	14	20,214	0.07%
2020/10/08	3	41.00	0	0.00	41.15	3	20,431	0.01%
2020/10/07	7	41.05	0	0.00	41.15	7	20,445	0.03%
2020/10/05	43	41.11	1	41.40	41.00	42	20,601	0.20%
2020/09/30	3	41.52	3.6	41.74	41.40	-0.6	20,812	0.00%
2020/09/29	15	41.37	27	41.18	41.20	-12	20,975	-0.06%
2020/09/28	1.3	40.91	2	40.90	40.95	-0.7	21,043	0.00%
2020/09/25	4	40.49	44	40.67	40.55	-40	21,224	-0.19%
2020/09/24	25.4	40.25	1	40.50	40.05	24.4	21,293	0.11%
2020/09/23	46.5	41.02	0	0.00	41.00	46.5	21,057	0.22%
2020/09/22	74	41.89	70	42.00	41.80	4	20,759	0.02%
2020/09/21	0	0.00	0.4	42.50	42.25	-0.4	20,638	0.00%
2020/09/18	2	42.45	0	0.00	42.50	2	20,706	0.01%
2020/09/17	0	0.00	0.3	42.80	42.55	-0.3	20,727	0.00%
2020/09/16	0	0.00	4	42.77	42.85	-4	20,772	-0.02%
2020/09/15	4	42.80	71	42.65	42.70	-67	20,736	-0.32%
2020/09/14	72	42.55	20	42.75	42.95	52	20,963	0.25%
2020/09/11	30.1	42.27	0	0.00	42.30	30.1	20,893	0.14%
2020/09/10	64	42.33	0	0.00	42.45	64	20,933	0.31%
2020/09/09	0	0.00	1	42.55	42.55	-1	20,892	0.00%
2020/09/08	71.1	42.80	70	42.75	42.70	1.1	20,918	0.01%
2020/09/07	3	42.15	0	0.00	42.70	3	21,054	0.01%
2020/09/04	5	42.19	0	0.00	42.20	5	21,101	0.02%
2020/09/03	5	42.69	5	42.70	42.70	0	21,075	0.00%
2020/09/02	83	42.45	70	42.45	42.65	13	20,913	0.06%
2020/09/01	4	42.63	0	0.00	42.75	4	20,813	0.02%
2020/08/31	77	43.73	69	43.55	42.90	8	20,717	0.04%
2020/08/28	4	43.45	1	43.60	43.50	3	20,610	0.01%
2020/08/27	0	0.00	70	43.80	43.85	-70	20,645	-0.34%
2020/08/24	71	44.01	2	44.05	44.05	69	21,049	0.33%
2020/08/21	3	44.18	2	44.40	44.25	1	21,056	0.00%
2020/08/20	3	43.68	71	44.50	43.50	-68	20,862	-0.33%
2020/08/19	5	44.54	1	44.60	44.35	4	20,547	0.02%
2020/08/18	1	44.00	8	43.99	44.00	-7	20,240	-0.03%
2020/08/17	16	43.26	0.8	43.50	43.35	15.2	19,928	0.08%
2020/08/14	2	42.60	7	42.10	42.85	-5	19,825	-0.03%
2020/08/13	6	41.32	0	41.50	41.20	6	19,407	0.03%
2020/08/12	23	41.05	0	0.00	41.00	23	19,247	0.12%
2020/08/11	62.8	46.64	12	46.65	46.50	50.8	18,034	0.28%
2020/08/10	14	46.65	10	46.65	46.60	4	17,645	0.02%
2020/08/07	0	0.00	5	47.25	47.10	-5	17,455	-0.03%
2020/08/06	61	46.94	57	46.71	47.15	4	17,219	0.02%
2020/08/05	56.1	46.26	62	46.46	46.45	-5.9	16,833	-0.03%
2020/08/04	0	0.00	1	45.45	45.40	-1	16,369	-0.01%
2020/08/03	4	44.89	0	0.00	44.95	4	16,214	0.02%
2020/07/31	2	45.33	0	0.00	45.00	2	16,141	0.01%
2020/07/30	0	0.00	1	45.25	45.35	-1	16,127	-0.01%
2020/07/29	2	44.50	1	45.10	45.05	1	16,204	0.01%
2020/07/28	3	44.42	0	0.00	44.50	3	16,213	0.02%
2020/07/27	2.1	44.72	1	44.75	44.60	1.1	16,216	0.01%
2020/07/24	1	45.30	0	0.00	45.00	1	16,217	0.01%
2020/07/23	0	0.00	1	45.55	45.60	-1	16,183	-0.01%
2020/07/22	0.5	45.45	0	0.00	45.50	0.5	16,181	0.00%
2020/07/21	0	0.00	3	45.68	45.55	-3	16,060	-0.02%
2020/07/20	0	0.00	3	45.12	45.10	-3	15,811	-0.02%
2020/07/17	2	44.88	2	44.93	44.80	0	15,774	0.00%
2020/07/16	6.5	44.69	8.2	44.46	44.50	-1.7	15,824	-0.01%
2020/07/15	0	0.00	6	45.53	45.60	-6	15,384	-0.04%
2020/07/14	0.7	45.10	3	45.35	45.30	-2.3	15,181	-0.02%
2020/07/13	2	45.25	4	45.16	45.20	-2	15,199	-0.01%
2020/07/10	4	45.05	121	45.16	44.95	-117	15,301	-0.76%	大賣/鉅額交易
2020/07/09	60	45.40	17.4	45.34	45.30	42.6	15,268	0.28%
2020/07/08	66	44.71	80.4	44.95	45.15	-14.4	15,002	-0.10%
2020/07/07	2	44.15	2.3	44.47	44.50	-0.3	14,733	0.00%
2020/07/06	10	44.26	7	44.23	44.40	3	14,649	0.02%
2020/07/03	5.1	44.00	67.2	43.90	43.95	-62.1	14,624	-0.42%
2020/07/02	63	43.13	0	0.00	43.60	63	14,576	0.43%
2020/07/01	1	43.10	1	43.05	43.10	0	14,481	0.00%
2020/06/30	0	0.00	2	42.75	42.75	-2	14,409	-0.01%
2020/06/29	1	42.60	0	0.00	42.65	1	14,485	0.01%
2020/06/24	30	42.95	0	0.00	42.85	30	14,456	0.21%
2020/06/22	11	42.97	0	0.00	42.90	11	14,506	0.08%
2020/06/19	2	42.68	0	0.00	42.55	2	14,595	0.01%
2020/06/18	0.1	42.80	0	0.00	42.70	0.1	14,575	0.00%
2020/06/17	3	42.63	0	0.00	42.85	3	14,913	0.02%
2020/06/16	22	42.80	0	0.00	42.85	22	15,214	0.14%
2020/06/15	5.1	42.63	0	0.00	42.50	5.1	15,627	0.03%
2020/06/12	2	42.80	4	42.84	42.90	-2	15,929	-0.01%
2020/06/11	2	43.50	1	43.55	43.30	1	16,268	0.01%
2020/06/10	0	0.00	26	43.80	44.00	-26	16,336	-0.16%
2020/06/09	3.2	43.77	11	43.80	43.90	-7.8	16,626	-0.05%
2020/06/08	16	43.86	14	43.75	43.95	2	16,884	0.01%
2020/06/05	16.1	43.48	0	0.00	43.65	16.1	16,879	0.10%
2020/06/04	0.6	43.40	1	43.55	43.40	-0.4	17,038	0.00%
2020/06/02	2	43.23	0	0.00	43.30	2	17,071	0.01%
2020/06/01	0	0.00	1	43.05	43.10	-1	17,036	-0.01%
2020/05/28	2	42.50	0	0.00	42.35	2	16,591	0.01%
2020/05/27	1	42.75	0	0.00	42.85	1	16,655	0.01%
2020/05/26	0	0.00	11	43.14	43.00	-11	16,717	-0.07%
2020/05/25	1	42.35	0	0.00	42.65	1	16,826	0.01%
2020/05/22	0.2	42.75	0	0.00	42.65	0.2	16,923	0.00%
2020/05/21	0	0.00	2	43.15	43.00	-2	16,923	-0.01%
2020/05/19	2	42.90	15	43.07	43.00	-13	16,886	-0.08%
2020/05/18	3	42.27	0	0.00	42.35	3	16,725	0.02%
2020/05/14	3	42.40	0	0.00	42.60	3	16,720	0.02%
2020/05/13	3	42.47	65	42.50	42.90	-62	16,615	-0.37%
2020/05/11	71	43.29	6	43.38	43.15	65	16,683	0.39%
2020/05/08	72	43.09	65	42.90	43.00	7	16,728	0.04%
2020/05/07	1	42.90	2	42.90	42.70	-1	16,749	-0.01%
2020/05/06	22	42.87	20	42.80	42.60	2	16,822	0.01%
2020/05/05	50	43.00	113	42.92	42.85	-63	16,875	-0.37%	大賣/
2020/05/04	62	41.96	70	42.35	42.20	-8	16,886	-0.05%
2020/04/30	2	43.15	4	43.15	43.20	-2	16,928	-0.01%
2020/04/29	2	42.40	2	42.53	42.55	0	16,995	0.00%
2020/04/28	71	42.15	1	42.05	42.25	70	17,208	0.41%
2020/04/27	4	42.05	2	42.15	42.00	2	18,115	0.01%
2020/04/24	1	41.75	0	0.00	42.00	1	18,025	0.01%
2020/04/23	2	41.83	2	42.25	42.15	0	18,025	0.00%
2020/04/22	1	41.50	0	0.00	41.60	1	17,994	0.01%
2020/04/21	3	41.75	2	42.13	41.80	1	18,175	0.01%
2020/04/17	0	0.00	2	42.00	42.00	-2	18,450	-0.01%
2020/04/16	13	42.00	2	41.98	41.85	11	18,435	0.06%
2020/04/15	1	41.80	0	0.00	41.80	1	18,514	0.01%
2020/04/14	0	0.00	18	41.48	41.65	-18	18,414	-0.10%
2020/04/10	1	40.90	1	40.95	41.00	0	18,530	0.00%
2020/04/09	3	40.62	1.1	40.65	40.55	1.9	18,714	0.01%
2020/04/08	1	40.90	1	40.90	41.00	0	18,786	0.00%
2020/04/07	3	39.98	3.9	39.97	39.95	-0.9	18,599	0.00%
2020/04/06	16	39.05	0	0.00	39.05	16	18,657	0.09%
2020/04/01	4	39.23	0	0.00	39.00	4	18,611	0.02%
2020/03/31	2	39.28	3	39.05	39.50	-1	18,495	-0.01%
2020/03/27	5	38.95	0	0.00	38.95	5	18,246	0.03%
2020/03/26	1	38.65	3	39.20	38.60	-2	18,248	-0.01%
2020/03/25	2	38.93	65	39.00	38.80	-63	18,249	-0.35%
2020/03/24	67	38.22	4.5	38.54	38.25	62.5	18,117	0.35%
2020/03/23	0	0.00	76	35.05	36.10	-76	17,961	-0.42%
2020/03/20	80	36.19	1	34.15	36.95	79	17,655	0.45%
2020/03/19	4	34.56	5.1	34.49	33.60	-1.1	17,337	-0.01%
2020/03/18	2	37.00	5	37.00	36.00	-3	17,069	-0.02%
2020/03/17	66.4	37.98	70	37.99	37.60	-3.6	16,688	-0.02%
2020/03/16	9	39.27	21	39.86	38.85	-12	16,138	-0.07%
2020/03/13	5.4	38.68	2	39.05	40.25	3.4	15,911	0.02%
2020/03/12	5	41.00	0	0.00	40.75	5	15,439	0.03%
2020/03/11	1	41.80	1	42.15	41.80	0	15,048	0.00%
2020/03/10	2	41.30	13	41.56	41.60	-11	14,955	-0.07%
2020/03/09	9	41.98	0	0.00	41.85	9	14,818	0.06%
2020/03/06	2	42.75	0.5	42.85	42.85	1.5	14,613	0.01%
2020/03/05	0	0.00	25	43.29	43.30	-25	14,608	-0.17%
2020/03/04	0	0.00	1	42.80	42.85	-1	14,772	-0.01%
2020/03/03	0	0.00	9	42.71	42.65	-9	14,783	-0.06%
2020/03/02	1	41.40	2	42.23	42.25	-1	14,678	-0.01%
2020/02/27	2	42.20	3	42.25	42.25	-1	14,824	-0.01%
2020/02/26	22	42.16	3.4	42.30	42.20	18.7	14,772	0.13%
2020/02/25	1	42.30	1	42.85	42.70	0	14,628	0.00%
2020/02/24	2	42.90	0.1	43.00	43.00	1.9	14,574	0.01%
2020/02/21	0.1	43.20	0	0.00	43.25	0.1	14,887	0.00%
2020/02/20	7	43.34	0	0.00	43.15	7	15,079	0.05%
2020/02/19	2	43.35	1	43.40	43.40	1	15,251	0.01%
2020/02/17	1	42.80	56	42.80	43.00	-55	15,522	-0.35%
2020/02/14	55	43.40	1	43.35	43.20	54	15,690	0.34%
2020/02/13	0	0.00	4	43.21	43.15	-4	15,652	-0.03%
2020/02/10	4	42.50	0	0.00	42.40	4	15,477	0.03%
2020/02/07	3	42.40	6	42.43	42.50	-3	15,428	-0.02%
2020/02/06	2	43.00	9	42.87	43.00	-7	15,478	-0.05%
2020/02/05	0.2	42.40	0	0.00	42.35	0.2	15,557	0.00%
2020/02/04	0	0.00	6	42.38	42.40	-6	15,460	-0.04%
2020/02/03	8	41.37	0	0.00	41.55	8	15,348	0.05%
2020/01/31	1	42.05	2	42.10	42.05	-1	15,299	-0.01%
2020/01/30	6	42.47	128	42.50	41.85	-122	15,164	-0.80%	大賣/鉅額交易
2020/01/17	0	0.00	1	44.80	44.90	-1	14,487	-0.01%
2020/01/16	1	44.55	4	44.66	44.75	-3	14,575	-0.02%
2020/01/15	0	0.00	16.1	44.50	44.55	-16.1	14,636	-0.11%
2020/01/14	20	44.35	2	44.40	44.55	18	14,537	0.12%
2020/01/13	1	44.00	1	44.15	44.25	0	14,595	0.00%
2020/01/10	1	43.50	50	43.45	43.50	-49	15,006	-0.33%
2020/01/09	59	43.45	0	0.00	43.45	59	15,008	0.39%
2020/01/08	1	43.30	1	43.35	43.40	0	14,943	0.00%
2020/01/07	1	43.45	74	43.41	43.60	-73	14,877	-0.49%
2020/01/06	3	43.53	20	43.45	43.45	-17	14,973	-0.11%
2020/01/03	2	43.85	60	44.00	43.95	-58	14,911	-0.39%
2020/01/02	61	43.95	2	44.05	44.10	59	14,838	0.40%
2019/12/31	5	43.65	0	0.00	43.70	5	14,647	0.03%
2019/12/30	60	43.45	118	43.67	43.65	-58	14,673	-0.40%	大賣/
2019/12/26	0	0.00	0.1	43.00	43.05	-0.1	14,635	0.00%
2019/12/25	0	0.00	63	42.95	43.10	-63	14,801	-0.43%
2019/12/23	63	43.15	63	43.00	43.25	0	14,952	0.00%
2019/12/20	10	43.00	1	43.10	42.95	9	14,978	0.06%
2019/12/19	0	0.00	2	42.90	43.00	-2	14,997	-0.01%
2019/12/17	0	0.00	5	42.80	42.95	-5	15,039	-0.03%
2019/12/16	1	42.80	51	42.80	42.80	-50	14,936	-0.33%
2019/12/13	64	42.60	64	42.55	42.55	0	14,945	0.00%
2019/12/12	5	42.30	0	0.00	42.30	5	14,920	0.03%
2019/12/10	1	42.10	0	0.00	42.10	1	15,068	0.01%
2019/12/09	5	42.05	2.1	42.05	42.05	2.9	15,165	0.02%
2019/12/06	3	41.60	0	0.00	41.75	3	15,175	0.02%
2019/12/05	60	41.90	0	0.00	41.65	60	15,354	0.39%
2019/11/29	1	41.50	68	41.74	41.40	-67	15,719	-0.43%
2019/11/27	0.1	41.90	0	0.00	41.95	0.1	15,837	0.00%
2019/11/25	0	0.00	0.1	41.95	41.95	-0.1	15,528	0.00%
2019/11/22	0	0.00	2.5	42.10	42.10	-2.5	15,556	-0.02%
2019/11/21	2	42.28	0	0.00	42.35	2	15,639	0.01%
2019/11/20	0	0.00	5	42.41	42.65	-5	15,535	-0.03%
2019/11/19	67	41.84	65	41.55	42.10	2	15,188	0.01%
2019/11/18	0	0.00	1	42.00	42.10	-1	15,006	-0.01%
2019/11/15	78	41.40	8	41.52	41.70	70	14,790	0.47%
2019/11/14	1	41.00	102.1	41.10	41.15	-101.1	14,612	-0.69%	大賣/鉅額交易
2019/11/13	66	41.30	67	41.15	41.00	-1	14,577	-0.01%
2019/11/12	0.4	40.70	0	0.00	40.65	0.4	14,491	0.00%
2019/11/11	4	40.54	69	40.55	40.35	-65	14,806	-0.44%
2019/11/07	69	40.85	70	40.70	40.95	-1	15,890	-0.01%
2019/11/06	0	0.00	2	40.90	40.80	-2	16,088	-0.01%
2019/11/05	2	40.75	0	0.00	40.90	2	16,203	0.01%
2019/11/04	3	40.75	8	40.96	40.95	-5	16,285	-0.03%
2019/11/01	3	40.50	1	40.55	40.55	2	16,295	0.01%
2019/10/31	6	40.53	3	40.45	40.45	3	16,600	0.02%
2019/10/30	70	40.30	70	40.50	40.35	0	16,869	0.00%
2019/10/29	3	40.48	1	40.75	40.65	2	16,765	0.01%
2019/10/28	1	40.80	0	0.00	40.75	1	16,612	0.01%
2019/10/25	6	40.90	25	40.67	40.85	-19	16,652	-0.11%
2019/10/24	4	40.95	1.1	40.86	41.00	2.9	16,478	0.02%
2019/10/22	1.3	41.25	0	0.00	41.40	1.3	16,532	0.01%
2019/10/21	0	0.00	1	41.25	41.50	-1	16,453	-0.01%
2019/10/18	0	0.00	10	40.76	40.95	-10	16,356	-0.06%
2019/10/17	0	0.00	2	40.05	40.10	-2	15,849	-0.01%
2019/10/16	0	0.00	2	40.00	40.00	-2	15,811	-0.01%
2019/10/14	0	0.00	3.1	39.92	39.95	-3.1	16,255	-0.02%
2019/10/09	0	0.00	1	39.75	39.50	-1	16,418	-0.01%
2019/10/08	70	39.75	0	0.00	39.75	70	16,714	0.42%
2019/10/04	1	38.95	0	0.00	38.90	1	17,320	0.01%
2019/10/03	1	38.85	4	38.96	39.00	-3	17,304	-0.02%
2019/10/02	1	39.25	71	39.40	39.25	-70	17,315	-0.40%
2019/10/01	3	39.80	25	39.77	39.65	-22	17,356	-0.13%
2019/09/27	5	39.85	61.1	39.73	39.65	-56.1	17,381	-0.32%
2019/09/24	0.3	39.90	0	0.00	39.80	0.3	17,583	0.00%
2019/09/23	6	39.76	0	0.00	39.75	6	17,507	0.03%
2019/09/20	0	0.00	0.3	40.20	40.20	-0.3	17,563	0.00%
2019/09/19	0	0.00	1.2	39.79	39.80	-1.2	17,483	-0.01%
2019/09/18	72.4	39.61	1.2	40.04	39.80	71.2	17,574	0.41%
2019/09/17	72	39.60	148	39.48	39.50	-76	17,619	-0.43%	大賣/
2019/09/16	1	40.20	2.1	40.15	40.10	-1.1	17,629	-0.01%
2019/09/12	1	40.00	4.4	40.14	40.05	-3.4	17,599	-0.02%
2019/09/11	92	39.80	74	39.81	40.00	18	17,752	0.10%
2019/09/10	0	0.00	3	40.18	39.95	-3	17,949	-0.02%
2019/09/09	0	0.00	4	39.95	40.00	-4	18,140	-0.02%
2019/09/06	0	0.00	10	39.63	39.85	-10	18,038	-0.06%
2019/09/05	7	38.90	4	38.90	39.00	3	17,798	0.02%
2019/09/04	0	0.00	2	38.45	38.45	-2	17,818	-0.01%
2019/09/03	67	38.40	1	38.40	38.35	66	17,972	0.37%
2019/09/02	6	38.20	2	38.25	38.25	4	18,146	0.02%
2019/08/30	2	38.10	1	38.20	38.45	1	18,113	0.01%
2019/08/29	9	37.56	0	0.00	37.80	9	18,035	0.05%
2019/08/28	3	37.57	0	0.00	37.70	3	18,261	0.02%
2019/08/27	8	37.61	0	0.00	37.65	8	18,435	0.04%
2019/08/26	18	37.56	0	0.00	37.70	18	18,481	0.10%
2019/08/23	1	37.75	5	38.20	38.20	-4	18,473	-0.02%
2019/08/22	2	37.93	0.3	38.05	37.85	1.7	18,541	0.01%
2019/08/21	4	38.05	0	0.00	37.95	4	18,734	0.02%
2019/08/20	5	38.20	0	0.00	38.15	5	18,731	0.03%
2019/08/19	87	38.30	65	38.20	38.10	22	18,777	0.12%
2019/08/16	1	38.05	1	38.00	37.95	0	18,796	0.00%
2019/08/15	72	37.96	136	37.97	38.00	-64	18,773	-0.34%	大賣/
2019/08/14	78	38.14	6	37.96	38.30	72	18,819	0.38%
2019/08/13	23	37.55	18	37.56	37.25	5	18,656	0.03%
2019/08/12	45	44.09	90	44.00	43.95	-45	18,080	-0.25%
2019/08/08	34	44.01	0	0.00	43.90	34	17,741	0.19%
2019/08/07	8	43.59	0	0.00	43.35	8	17,601	0.05%
2019/08/06	2	43.13	15	43.00	43.30	-13	17,750	-0.07%
2019/08/05	5	43.66	0	0.00	43.55	5	17,728	0.03%
2019/08/02	9	43.64	0	0.00	43.55	9	17,716	0.05%
2019/08/01	30	44.05	1	44.30	44.05	29	17,596	0.16%
2019/07/31	9	44.76	0	0.00	44.70	9	17,513	0.05%
2019/07/30	2.2	44.79	0	0.00	44.80	2.2	17,651	0.01%
2019/07/29	66	44.95	85	45.00	44.85	-19	17,948	-0.11%
2019/07/26	1.4	44.55	0	0.00	44.65	1.4	18,163	0.01%
2019/07/25	26	44.39	65	44.60	44.30	-39	18,228	-0.21%
2019/07/24	52	44.90	0	0.00	44.80	52	18,091	0.29%
2019/07/23	2	44.83	15	44.93	45.05	-13	18,053	-0.07%
2019/07/22	3	45.00	15	45.02	44.90	-12	18,025	-0.07%
2019/07/19	74	44.65	3	44.77	44.80	71	17,949	0.40%
2019/07/18	3	44.52	3	44.58	44.60	0	17,921	0.00%
2019/07/17	0.2	44.80	65	44.55	44.70	-64.8	18,132	-0.36%
2019/07/16	13	44.21	0	0.00	44.75	13	18,306	0.07%
2019/07/15	89	43.98	12	44.16	44.05	77	18,126	0.42%
2019/07/12	6	44.41	12	44.26	44.35	-6	18,091	-0.03%
2019/07/11	197	45.09	183	45.27	44.80	14	18,028	0.08%	大買/大賣/
2019/07/10	3	45.87	0	0.00	45.85	3	17,637	0.02%
2019/07/09	0	0.00	0.2	46.05	46.00	-0.2	17,645	0.00%
2019/07/08	2	46.20	13	46.30	46.20	-11	17,825	-0.06%
2019/07/05	0.2	46.15	53	46.45	46.15	-52.8	17,949	-0.29%
2019/07/04	102	45.90	0	0.00	45.90	102	18,032	0.57%	大買/鉅額交易
2019/07/03	0	0.00	11	46.40	46.25	-11	18,223	-0.06%
2019/07/02	1	46.00	2	46.53	46.35	-1	18,452	-0.01%
2019/07/01	13	46.05	1	46.40	46.15	12	18,483	0.06%
2019/06/28	50	45.70	0	0.00	46.05	50	18,562	0.27%
2019/06/27	0	0.00	4	45.98	45.95	-4	18,801	-0.02%
2019/06/26	0	0.00	0.9	45.55	45.55	-0.9	18,891	0.00%
2019/06/25	100	45.40	1	45.50	45.60	99	19,323	0.51%
2019/06/24	0	0.00	2	45.50	45.60	-2	19,560	-0.01%
2019/06/21	6	45.23	0	0.00	45.15	6	19,765	0.03%
2019/06/19	0	0.00	3.2	45.12	45.30	-3.2	20,682	-0.02%
2019/06/18	0	0.00	3	45.03	45.20	-3	20,639	-0.01%
2019/06/17	1	44.45	4	44.81	44.70	-3	20,457	-0.01%
2019/06/14	70	43.89	1	43.90	43.95	69	20,318	0.34%
2019/06/13	1	43.70	0	0.00	43.85	1	20,846	0.00%
2019/06/12	64	43.65	65	43.50	43.75	-1	20,917	0.00%
2019/06/11	0	0.00	1	43.95	44.00	-1	20,838	0.00%
2019/06/10	0	0.00	2.5	43.64	43.85	-2.5	20,740	-0.01%
2019/06/06	1	42.90	0	0.00	43.15	1	20,602	0.00%
2019/06/05	1	43.15	0	0.00	43.00	1	20,525	0.00%
2019/06/04	3	43.58	0	0.00	43.10	3	20,408	0.01%
2019/06/03	0.6	43.40	45	43.30	43.40	-44.4	20,223	-0.22%
2019/05/31	1	42.75	0	0.00	42.90	1	20,045	0.00%
2019/05/29	70	42.30	65	42.40	42.50	5	19,853	0.03%
2019/05/28	12	42.30	0	0.00	42.30	12	19,894	0.06%
2019/05/27	0	0.00	1	42.65	42.40	-1	19,814	-0.01%
2019/05/23	65	42.40	65	42.35	42.35	0	19,954	0.00%
2019/05/22	0.3	42.80	0	0.00	42.70	0.3	20,360	0.00%
2019/05/21	1	42.70	4	42.75	42.85	-3	20,460	-0.01%
2019/05/20	33	42.52	0	0.00	42.35	33	20,442	0.16%
2019/05/17	2	42.15	1	42.15	42.25	1	20,401	0.00%
2019/05/16	6.4	41.90	21.2	41.63	42.00	-14.8	20,412	-0.07%
2019/05/15	76	41.73	0	0.00	41.75	76	20,302	0.37%
2019/05/14	3	41.55	0	0.00	41.55	3	20,272	0.01%
2019/05/13	3.4	42.20	65	42.20	42.00	-61.6	19,984	-0.31%
2019/05/10	2	42.50	0	0.00	42.50	2	19,903	0.01%
2019/05/09	3.4	42.60	0	0.00	42.50	3.4	19,795	0.02%
2019/05/08	4	42.93	5	43.00	43.00	-1	19,622	-0.01%
2019/05/07	65	42.65	13	42.95	42.90	52	19,430	0.27%
2019/05/06	66.5	42.69	150	42.47	42.30	-83.5	19,257	-0.43%	大賣/
2019/05/03	0	0.00	2	42.53	42.85	-2	18,942	-0.01%
2019/04/30	1	42.10	10	42.18	42.00	-9	18,472	-0.05%
2019/04/29	3	42.00	15	41.98	42.10	-12	18,476	-0.06%
2019/04/26	0	0.00	1	41.85	41.75	-1	18,369	-0.01%
2019/04/25	0	0.00	3	41.72	41.80	-3	18,375	-0.02%
2019/04/24	5	41.57	1	41.65	41.55	4	18,358	0.02%
2019/04/23	4	40.70	1	41.55	41.60	3	18,316	0.02%
2019/04/22	4	41.06	0	0.00	41.00	4	18,243	0.02%
2019/04/19	1	41.50	2	41.50	41.70	-1	17,929	-0.01%
2019/04/18	6	41.68	5	41.86	41.60	1	17,806	0.01%
2019/04/17	1	42.00	0	0.00	41.95	1	17,616	0.01%
2019/04/16	1	42.25	0	0.00	42.30	1	17,377	0.01%
2019/04/15	0	0.00	2	42.38	42.50	-2	17,356	-0.01%
2019/04/12	1	41.95	0	0.00	42.00	1	17,209	0.01%
2019/04/11	8	42.01	2.2	42.28	42.05	5.8	17,030	0.03%
2019/04/10	3	41.82	2	42.05	42.00	1	16,791	0.01%
2019/04/09	11	42.10	8	42.50	42.15	3	16,545	0.02%
2019/04/08	9	42.05	0.2	42.30	42.30	8.8	16,200	0.05%
2019/04/03	10	41.60	1	41.60	41.70	9	15,817	0.06%
2019/04/02	3	41.45	3	41.70	41.40	0	15,641	0.00%
2019/04/01	7.7	41.35	337.5	41.35	41.35	-329.8	15,380	-2.14%	大賣/鉅額交易
2019/03/29	1	41.30	5	41.30	41.25	-4	14,937	-0.03%
2019/03/28	7	41.05	3	41.08	41.00	4	14,770	0.03%
2019/03/27	2	40.58	0	0.00	40.55	2	14,397	0.01%
2019/03/26	27	40.56	0.4	40.55	40.45	26.6	14,149	0.19%
2019/03/25	35	40.15	14	40.41	40.50	21	13,906	0.15%
2019/03/21	64	38.25	28	38.73	38.85	36	12,975	0.28%
2019/03/20	1	38.10	65	38.05	38.05	-64	12,847	-0.50%
2019/03/18	56	37.88	47	38.05	37.80	9	12,718	0.07%
2019/03/12	65	38.15	3	38.57	38.40	62	12,190	0.51%
2019/03/07	4	38.15	0	0.00	38.00	4	12,816	0.03%
2019/03/06	0	0.00	20	38.15	38.25	-20	12,966	-0.15%
2019/03/05	0	0.00	66	38.03	38.00	-66	13,299	-0.50%
2019/02/27	6	38.34	0	0.00	38.40	6	14,337	0.04%
2019/02/26	8	38.26	0	0.00	38.20	8	14,246	0.06%
2019/02/25	10	38.90	0	0.00	38.45	10	14,362	0.07%
2019/02/22	2	38.80	3.5	38.77	38.70	-1.5	14,472	-0.01%
2019/02/21	3	39.25	7.3	38.73	39.30	-4.3	14,492	-0.03%
2019/02/20	50	37.98	0	0.00	37.85	50	14,013	0.36%
2019/02/15	2	37.05	55	37.05	37.45	-53	13,766	-0.39%
2019/02/14	3	37.50	8	37.60	37.50	-5	13,833	-0.04%
2019/02/11	50	37.90	5	37.60	37.65	45	13,612	0.33%
2019/01/30	0	0.00	7	37.26	37.35	-7	13,468	-0.05%
2019/01/28	0	0.00	1	37.00	37.00	-1	13,669	-0.01%
2019/01/25	0	0.00	1	36.65	36.60	-1	13,691	-0.01%
2019/01/24	10	36.40	0	0.00	36.40	10	13,820	0.07%
2019/01/18	0	0.00	1	35.90	36.00	-1	14,490	-0.01%
2019/01/16	1	35.65	0	0.00	35.60	1	15,381	0.01%
2019/01/14	6	35.72	0	0.00	35.60	6	15,440	0.04%
2019/01/10	0	0.00	1	36.60	36.55	-1	15,388	-0.01%
2019/01/09	0	0.00	4	36.28	36.35	-4	15,371	-0.03%
2019/01/07	2	36.10	1	36.15	36.00	1	15,385	0.01%
2019/01/04	0	0.00	4	35.20	35.45	-4	15,411	-0.03%
2019/01/03	50	35.55	50	35.40	35.15	0	15,897	0.00%
2018/12/28	2	35.70	0	0.00	35.60	2	16,040	0.01%
2018/12/25	1	35.20	0	0.00	35.85	1	16,296	0.01%
2018/12/24	0	0.00	11.1	35.71	35.80	-11.1	16,416	-0.07%
2018/12/20	0	0.00	50	35.50	35.40	-50	16,974	-0.29%
2018/12/18	2	36.10	0	0.00	35.65	2	16,943	0.01%
2018/12/17	1	36.10	1.1	36.09	36.00	-0.1	17,319	0.00%
2018/12/14	50	35.70	0	0.00	35.75	50	17,273	0.29%
2018/12/13	1.5	35.17	0	0.00	35.50	1.5	17,362	0.01%
2018/12/11	1	34.80	0	0.00	34.80	1	17,234	0.01%
2018/12/07	10	35.40	11	35.34	35.05	-1	17,487	-0.01%
2018/12/06	2	34.78	55	34.65	34.65	-53	17,576	-0.30%
2018/12/04	5	35.42	0	0.00	35.05	5	18,345	0.03%
2018/12/03	65	35.16	8	35.81	35.85	57	18,146	0.31%
2018/11/30	1.6	34.48	0	0.00	34.50	1.6	17,903	0.01%
2018/11/28	2	33.88	2	33.80	34.05	0	17,765	0.00%
2018/11/27	16	33.33	1	33.50	33.50	15	17,583	0.09%
2018/11/26	0	0.00	1	35.10	35.35	-1	16,748	-0.01%
2018/11/23	3	34.60	0	0.00	34.70	3	17,213	0.02%
2018/11/22	7	34.95	0	0.00	34.85	7	17,290	0.04%
2018/11/21	4	35.78	0	0.00	35.70	4	17,165	0.02%
2018/11/20	3	36.80	2	36.68	36.65	1	17,025	0.01%
2018/11/19	0	0.00	1	36.65	36.50	-1	17,037	-0.01%
2018/11/16	2	36.50	2	36.43	36.45	0	17,140	0.00%
2018/11/14	1	36.15	2	37.05	36.35	-1	17,409	-0.01%
2018/11/13	0	0.00	1	36.00	36.40	-1	17,458	-0.01%
2018/11/12	15	35.07	2	35.15	35.60	13	17,488	0.07%
2018/11/08	5	35.45	0	0.00	35.50	5	18,029	0.03%
2018/11/06	3	35.50	1	35.80	35.10	2	19,646	0.01%
2018/11/02	0	0.00	1	36.40	36.45	-1	20,127	0.00%
2018/11/01	1	34.45	2	35.65	35.65	-1	20,426	0.00%
2018/10/31	2.1	34.77	1	35.10	34.70	1.1	20,564	0.01%
2018/10/30	1	34.55	2	34.45	34.10	-1	20,695	0.00%
2018/10/29	1	33.30	3	33.88	33.90	-2	20,980	-0.01%
2018/10/26	33	34.02	30	33.75	33.50	3	21,504	0.01%
2018/10/25	0	0.00	1	34.20	34.00	-1	22,325	0.00%
2018/10/24	9	34.41	2	35.00	34.15	7	23,157	0.03%
2018/10/23	9	35.97	0	0.00	36.00	9	22,836	0.04%
2018/10/22	3	37.50	0	0.00	37.55	3	23,078	0.01%
2018/10/17	1	38.30	1	38.50	38.25	0	25,131	0.00%
2018/10/12	2	37.05	3	38.60	39.00	-1	25,600	0.00%
2018/10/11	16	37.52	0	0.00	37.60	16	25,654	0.06%
2018/10/09	0	0.00	3	40.20	40.05	-3	25,282	-0.01%
2018/10/08	5	39.70	0	0.00	39.75	5	25,339	0.02%
2018/10/05	11	39.58	1	40.10	39.70	10	25,579	0.04%
2018/10/04	4	39.58	0	0.00	39.80	4	25,683	0.02%
2018/10/03	11	40.20	0	0.00	40.20	11	25,833	0.04%
2018/10/02	5	40.39	2	40.55	40.30	3	26,052	0.01%
2018/10/01	6	41.33	0	0.00	41.05	6	26,235	0.02%
2018/09/28	0	0.00	11	41.11	41.10	-11	26,430	-0.04%
2018/09/27	10	39.70	0	0.00	40.25	10	26,273	0.04%
2018/09/26	2	40.00	0	0.00	39.90	2	26,482	0.01%
2018/09/25	11	40.70	0	0.00	40.20	11	26,920	0.04%
2018/09/21	0	0.00	3	40.60	40.40	-3	27,049	-0.01%
2018/09/20	0	0.00	2	40.05	40.10	-2	26,888	-0.01%
2018/09/19	0	0.00	21	40.24	40.15	-21	26,972	-0.08%
2018/09/18	0	0.00	1	39.55	39.70	-1	27,031	0.00%
2018/09/17	1	38.95	0	0.00	39.30	1	27,184	0.00%
2018/09/14	2	39.23	2	39.45	39.65	0	27,256	0.00%
2018/09/13	4	39.10	1	39.35	39.10	3	27,301	0.01%
2018/09/11	5	37.30	0	0.00	38.00	5	27,244	0.02%
2018/09/10	14	39.18	0	0.00	37.95	14	27,027	0.05%
2018/09/07	1	41.55	1	41.40	41.30	0	26,616	0.00%
2018/09/06	7	41.75	0	0.00	41.80	7	26,592	0.03%
2018/09/05	0	0.00	3	41.80	41.55	-3	26,581	-0.01%
2018/09/04	0	0.00	1	42.10	42.10	-1	26,593	0.00%
2018/09/03	1	41.30	1	41.35	41.35	0	26,409	0.00%
2018/08/31	1	41.60	0	0.00	42.35	1	26,343	0.00%
2018/08/30	29.5	41.91	1	41.80	42.00	28.5	26,050	0.11%
2018/08/27	0	0.00	0	43.10	43.30	0	25,815	0.00%
2018/08/24	0	0.00	1	42.90	42.80	-1	25,756	0.00%
2018/08/21	0	0.00	12	42.81	42.90	-12	26,120	-0.05%
2018/08/20	0	0.00	1	42.60	42.00	-1	26,216	0.00%
2018/08/14	0	0.00	7	42.71	43.30	-7	25,975	-0.03%
2018/08/13	2	43.10	1	42.80	42.15	1	25,677	0.00%
2018/08/10	1	40.80	4	41.14	41.50	-3	24,798	-0.01%
2018/08/09	5	40.13	5	40.68	40.50	0	24,741	0.00%
2018/08/08	0	0.00	3	40.65	40.60	-3	25,207	-0.01%
2018/08/07	4	40.26	0	0.00	40.15	4	25,092	0.02%
2018/08/06	1	40.25	1	40.65	40.35	0	25,024	0.00%
2018/08/03	15	40.50	7	41.08	40.45	8	24,795	0.03%
2018/08/02	7	40.61	2	40.95	40.60	5	24,490	0.02%
2018/08/01	4	40.29	7	40.26	41.05	-3	23,866	-0.01%
2018/07/31	22	39.34	0	0.00	39.35	22	22,946	0.10%
2018/07/30	1	40.70	0	0.00	40.70	1	22,017	0.00%
2018/07/27	0	0.00	1.1	41.47	40.30	-1.1	21,668	-0.01%
2018/07/26	19	41.06	16	42.00	40.50	3	21,333	0.01%
2018/07/25	15	45.00	5	45.10	45.10	10	20,460	0.05%
2018/07/24	0	0.00	17	45.14	45.50	-17	20,173	-0.08%
2018/07/23	0	0.00	1	42.75	42.65	-1	19,368	-0.01%
2018/07/19	0	0.00	1	42.80	42.75	-1	19,164	-0.01%
2018/07/18	10	42.20	0	0.00	42.25	10	19,412	0.05%
2018/07/17	5	42.23	1	42.35	42.15	4	19,164	0.02%
2018/07/16	6	42.68	0	0.00	42.50	6	19,102	0.03%
2018/07/13	0	0.00	5	43.52	43.50	-5	19,058	-0.03%
2018/07/11	1	42.00	0	0.00	42.15	1	18,533	0.01%
2018/07/10	0	0.00	1	42.95	43.25	-1	18,222	-0.01%
2018/07/09	0	0.00	1	42.50	42.75	-1	17,897	-0.01%
2018/07/04	1	41.90	0	0.00	42.00	1	17,216	0.01%
2018/07/02	1	41.50	0	0.00	41.85	1	16,442	0.01%
2018/06/27	4	43.06	0	0.00	43.00	4	15,500	0.03%
2018/06/26	1	43.75	0	0.00	43.70	1	15,155	0.01%
2018/06/21	2	44.70	0	0.00	44.75	2	14,558	0.01%
2018/06/20	0	0.00	2	44.65	44.75	-2	14,521	-0.01%
2018/06/19	14	44.44	0	0.00	43.85	14	14,290	0.10%
2018/06/15	0	0.00	1	44.80	45.25	-1	13,991	-0.01%
2018/06/14	5	44.93	0	0.00	44.90	5	13,688	0.04%
2018/06/13	0	0.00	4	45.20	45.45	-4	13,540	-0.03%
2018/06/06	1	44.70	0	0.00	44.80	1	13,226	0.01%
2018/06/04	0.8	45.45	4	44.69	45.65	-3.2	12,867	-0.02%
2018/06/01	2	43.70	0	0.00	43.75	2	12,533	0.02%
2018/05/31	10	43.60	0	0.00	43.60	10	12,403	0.08%
2018/05/24	0	0.00	20	44.60	44.75	-20	11,186	-0.18%
2018/05/23	4	44.14	0	0.00	44.10	4	10,986	0.04%
2018/05/22	2	45.50	1	45.80	45.60	1	10,678	0.01%
2018/05/21	0	0.00	1	46.00	46.00	-1	10,604	-0.01%
2018/05/18	0	0.00	1	45.75	45.55	-1	10,386	-0.01%
2018/05/16	1	46.90	16	46.30	45.90	-15	9,922	-0.15%
2018/05/15	0	0.00	3.8	43.30	43.50	-3.8	9,122	-0.04%
2018/05/14	1	43.10	2	42.98	43.15	-1	9,082	-0.01%
2018/05/11	0	0.00	3	41.28	41.25	-3	8,797	-0.03%
2018/05/10	0	0.00	3	41.22	41.10	-3	8,681	-0.03%
2018/05/08	0	0.00	1	41.15	40.80	-1	8,411	-0.01%
2018/04/30	0	0.00	9	40.34	40.85	-9	7,745	-0.12%
2018/04/26	0	0.00	0.2	40.25	40.50	-0.2	7,705	0.00%
2018/04/24	1	40.25	2.5	40.61	40.85	-1.5	7,530	-0.02%
2018/04/20	0	0.00	10	39.20	38.75	-10	7,184	-0.14%
2018/04/19	0	0.00	1	38.80	39.00	-1	7,137	-0.01%
2018/04/16	0	0.00	0.3	38.15	38.25	-0.3	7,756	0.00%
2018/04/13	0	38.10	0	0.00	38.20	0	8,016	0.00%
2018/04/10	0	0.00	1	37.90	38.20	-1	8,908	-0.01%
2018/04/03	0	0.00	1	36.85	36.95	-1	9,075	-0.01%
2018/03/30	1	36.45	0	0.00	36.60	1	9,384	0.01%
2018/03/26	2	36.45	0	0.00	36.60	2	10,164	0.02%
2018/03/21	0.3	37.35	0	0.00	37.35	0.3	10,321	0.00%
2018/03/13	0	0.00	1	37.50	37.50	-1	10,211	-0.01%
2018/03/07	0.2	36.50	0	0.00	36.40	0.2	10,705	0.00%
2018/03/02	1	36.95	2	36.98	36.90	-1	11,178	-0.01%
2018/02/23	5	36.60	0	0.00	36.85	5	11,245	0.04%
2018/02/22	3	36.55	0	0.00	36.50	3	11,272	0.03%
2018/02/12	3	35.45	0	0.00	35.95	3	11,186	0.03%
2018/02/09	54	35.21	50	36.05	35.60	4	11,191	0.04%
2018/02/07	0	0.00	3	36.43	36.40	-3	11,348	-0.03%
2018/02/06	9	36.01	1	35.05	35.50	8	11,176	0.07%
2018/02/05	0	0.00	1	37.40	37.80	-1	10,868	-0.01%
2018/02/02	0	0.00	2	37.67	37.90	-2	10,815	-0.02%
2018/02/01	0.2	37.75	0	0.00	37.90	0.2	10,779	0.00%
2018/01/31	0	0.00	4	37.75	37.65	-4	10,778	-0.04%
2018/01/30	1	37.75	0	0.00	37.90	1	10,744	0.01%
2018/01/26	0.5	38.10	4	37.93	38.20	-3.5	10,632	-0.03%
2018/01/24	5	37.08	0	0.00	37.30	5	10,438	0.05%
2018/01/22	0.5	37.70	0	0.00	37.85	0.5	10,192	0.00%
2018/01/18	0	0.00	5	38.56	37.85	-5	10,032	-0.05%
2018/01/17	0	0.00	9	38.39	38.50	-9	9,868	-0.09%
2018/01/12	14	37.64	0	0.00	37.60	14	9,583	0.15%
2018/01/11	0	0.00	3	37.65	37.50	-3	9,356	-0.03%
2018/01/10	0	0.00	1	38.45	38.45	-1	8,870	-0.01%
2018/01/09	1	38.15	14	38.43	38.30	-13	8,715	-0.15%
2018/01/08	1	37.20	6	38.02	38.20	-5	8,456	-0.06%
2018/01/05	0	0.00	8	37.45	37.30	-8	8,145	-0.10%
2018/01/04	1	37.20	0	0.00	37.20	1	7,623	0.01%
2018/01/03	0	0.00	1	37.25	37.35	-1	7,533	-0.01%