台泥 (1101)-統一-土城券商分點個股進出

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
31.80
漲跌
▼0.20
漲幅
-0.63%
成交量
16,200張
產業
上市水泥類股
2637人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－統一-土城券商分點個股進出

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-土城券商分點個股進出
統一-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2.3	31.88	0	0.00	31.80	2.3	15,880	0.01%
2024/04/25	1.1	32.06	0	0.00	32.00	1.1	15,849	0.01%
2024/04/24	1.2	32.17	1	32.45	32.15	0.2	15,799	0.00%
2024/04/23	1	32.80	0	0.00	32.35	1	16,021	0.01%
2024/04/22	11	32.57	1	32.25	32.60	10	15,974	0.06%
2024/04/19	0.2	32.10	4	32.18	32.00	-3.9	15,756	-0.02%
2024/04/17	2.1	32.59	0	0.00	32.65	2.1	15,172	0.01%
2024/04/16	2.1	33.02	10.6	32.83	32.45	-8.5	15,008	-0.06%
2024/04/15	0	0.00	6.2	32.80	32.35	-6.2	14,402	-0.04%
2024/04/12	0.6	32.00	3	32.07	32.20	-2.4	14,063	-0.02%
2024/04/11	1.5	32.50	1	32.40	32.40	0.5	13,848	0.00%
2024/04/10	1	32.75	3.2	32.85	32.70	-2.2	13,783	-0.02%
2024/04/09	0	32.30	0	0.00	32.45	0	13,609	0.00%
2024/04/08	0	32.30	1	32.30	32.30	-1	13,545	-0.01%
2024/04/03	13	32.46	4	32.61	32.00	9	13,436	0.07%
2024/04/01	0	0.00	1	32.15	32.15	-1	13,124	-0.01%
2024/03/28	0.2	31.85	20	31.75	31.70	-19.8	12,963	-0.15%
2024/03/27	7	31.59	10	31.65	31.70	-3	12,844	-0.02%
2024/03/26	0.3	31.50	0	0.00	31.55	0.3	12,765	0.00%
2024/03/25	0	31.20	0	0.00	31.10	0	12,723	0.00%
2024/03/22	3	31.15	0	0.00	31.15	3	12,702	0.02%
2024/03/21	2	31.55	8	31.50	31.50	-6	12,514	-0.05%
2024/03/20	3.4	30.97	0.6	30.95	30.90	2.7	12,516	0.02%
2024/03/19	1.1	31.60	0	0.00	31.40	1.1	12,198	0.01%
2024/03/18	12.4	31.73	1	31.80	31.70	11.4	11,945	0.10%
2024/03/15	1	32.10	6	31.90	31.95	-5	11,833	-0.04%
2024/03/14	1.2	31.81	0	0.00	32.00	1.2	11,512	0.01%
2024/03/13	1	31.70	0	0.00	31.70	1	11,518	0.01%
2024/03/12	0.1	31.96	17.3	31.87	32.00	-17.1	11,388	-0.15%
2024/03/11	3.5	31.69	0.5	31.75	31.80	3	11,415	0.03%
2024/03/08	3.6	31.91	0	0.00	31.85	3.6	11,531	0.03%
2024/03/07	2.7	31.96	3.7	31.93	32.00	-1	11,664	-0.01%
2024/03/06	0.2	32.00	0	0.00	32.00	0.2	12,022	0.00%
2024/03/05	5.5	32.10	0	0.00	32.00	5.5	13,502	0.04%
2024/03/04	1.2	32.01	15	32.19	32.05	-13.9	13,771	-0.10%
2024/02/29	10.3	32.19	0	0.00	32.10	10.3	14,759	0.07%
2024/02/27	4.6	31.92	0	0.00	31.85	4.6	14,610	0.03%
2024/02/26	0.3	32.25	0	0.00	32.15	0.3	14,608	0.00%
2024/02/23	2	32.40	3	32.50	32.40	-1	14,694	-0.01%
2024/02/22	6	32.40	5	32.48	32.55	1	15,103	0.01%
2024/02/21	0	0.00	14	32.45	32.50	-14	15,202	-0.09%
2024/02/20	0.1	32.65	2	32.55	32.65	-1.9	15,222	-0.01%
2024/02/19	0	0.00	6.4	32.59	32.80	-6.4	15,433	-0.04%
2024/02/16	4.7	31.82	7	31.80	31.90	-2.3	15,704	-0.01%
2024/02/15	2.4	31.89	0	0.00	32.00	2.4	15,670	0.02%
2024/02/05	0.1	32.15	0	0.00	32.15	0.1	15,497	0.00%
2024/02/01	0	0.00	4	32.20	32.45	-4	15,591	-0.03%
2024/01/31	3.1	31.95	1.6	32.00	31.90	1.5	15,628	0.01%
2024/01/30	9.3	32.11	0	0.00	32.00	9.3	15,538	0.06%
2024/01/29	4.1	32.40	1	32.40	32.35	3.1	15,511	0.02%
2024/01/26	3.1	32.64	0	0.00	32.60	3.1	15,632	0.02%
2024/01/25	0.1	32.75	0	0.00	32.70	0.1	15,730	0.00%
2024/01/24	1	32.60	0	0.00	32.60	1	15,865	0.01%
2024/01/23	0.1	32.60	0	0.00	32.70	0.1	16,153	0.00%
2024/01/19	2.1	31.94	1	32.05	32.40	1.1	16,355	0.01%
2024/01/18	1.1	32.06	3	32.20	32.05	-1.9	16,380	-0.01%
2024/01/17	10.5	32.31	0	0.00	32.20	10.5	16,459	0.06%
2024/01/16	2.3	32.96	10	33.00	32.90	-7.7	16,356	-0.05%
2024/01/15	1.1	33.61	0	0.00	33.65	1.1	16,277	0.01%
2024/01/12	0.4	33.80	0	0.00	33.75	0.4	16,716	0.00%
2024/01/11	0.1	33.85	0	0.00	33.70	0.1	17,605	0.00%
2024/01/10	0.7	33.92	0	0.00	33.70	0.7	18,877	0.00%
2024/01/08	2	34.30	0	0.00	34.25	2	19,126	0.01%
2024/01/05	0	0.00	1	34.30	34.35	-1	19,349	-0.01%
2024/01/04	0.1	34.20	0	0.00	34.20	0.1	19,609	0.00%
2024/01/03	1.6	34.32	0	0.00	34.20	1.6	19,771	0.01%
2024/01/02	10	34.70	1	34.75	34.70	9	19,818	0.05%
2023/12/29	0.1	34.85	4.2	34.85	34.85	-4.1	19,953	-0.02%
2023/12/27	0	0.00	2.2	34.75	34.90	-2.2	20,197	-0.01%
2023/12/26	0.5	34.55	3	34.65	34.65	-2.5	20,237	-0.01%
2023/12/25	20	34.60	0	0.00	34.50	20	20,449	0.10%
2023/12/22	1.8	34.24	0	0.00	34.30	1.8	20,578	0.01%
2023/12/20	5	34.50	0	0.00	34.50	5	21,158	0.02%
2023/12/18	2	34.50	0	0.00	34.55	2	21,730	0.01%
2023/12/15	2	34.50	0	0.00	34.30	2	21,955	0.01%
2023/12/13	0.1	34.25	1	34.15	34.05	-0.9	21,743	0.00%
2023/12/12	0	0.00	0.5	34.25	34.15	-0.5	21,824	0.00%
2023/12/11	0.1	34.65	3	34.40	34.40	-2.9	21,878	-0.01%
2023/12/08	1	34.80	4	34.65	34.60	-3	22,119	-0.01%
2023/12/07	0	0.00	2	34.55	34.50	-2	22,107	-0.01%
2023/12/04	0.6	34.31	0	0.00	34.05	0.6	22,066	0.00%
2023/12/01	1.3	34.58	1	34.60	34.40	0.3	22,225	0.00%
2023/11/30	0	0.00	2.2	35.10	34.95	-2.2	21,892	-0.01%
2023/11/29	6.4	34.36	1	34.25	34.25	5.4	20,364	0.03%
2023/11/28	12	34.99	7.5	34.93	34.50	4.6	20,138	0.02%
2023/11/27	5	34.20	0	0.00	33.95	5	19,597	0.03%
2023/11/24	0	0.00	0.2	34.05	33.75	-0.2	19,408	0.00%
2023/11/22	3	33.95	0	0.00	33.85	3	19,049	0.02%
2023/11/21	0	0.00	1	34.10	34.20	-1	18,952	-0.01%
2023/11/20	2	33.58	0	0.00	33.60	2	18,544	0.01%
2023/11/17	5	33.30	0	0.00	33.20	5	18,469	0.03%
2023/11/16	1	33.25	0	0.00	33.05	1	18,400	0.01%
2023/11/15	0	0.00	1	33.05	33.15	-1	18,225	-0.01%
2023/11/14	1	32.50	0	0.00	32.50	1	18,089	0.01%
2023/11/13	0	0.00	3	32.75	32.80	-3	18,187	-0.02%
2023/11/10	2.1	32.85	0	0.00	32.85	2.1	18,374	0.01%
2023/11/09	0.1	32.95	0.3	32.98	32.90	-0.2	18,388	0.00%
2023/11/08	40	32.90	21.4	32.90	32.90	18.6	18,405	0.10%
2023/11/07	32	32.50	0	0.00	32.55	32	18,432	0.17%
2023/11/06	30	32.85	12	32.80	32.80	18	18,394	0.10%
2023/11/03	0.2	32.80	0	0.00	32.90	0.2	18,290	0.00%
2023/11/01	2	32.20	2	32.35	32.10	0	18,166	0.00%
2023/10/31	0	0.00	1.5	32.30	32.25	-1.5	18,158	-0.01%
2023/10/30	12	31.95	0	0.00	32.00	12	18,028	0.07%
2023/10/26	0.2	31.58	0	0.00	31.45	0.2	17,975	0.00%
2023/10/25	2	31.65	0	0.00	31.55	2	17,848	0.01%
2023/10/24	1.3	31.59	2	31.73	31.50	-0.7	17,706	0.00%
2023/10/23	3.5	31.69	0	0.00	31.65	3.5	17,530	0.02%
2023/10/20	11.4	31.57	0	0.00	31.75	11.4	17,702	0.06%
2023/10/19	5	31.86	0	0.00	31.90	5	17,409	0.03%
2023/10/18	24.9	32.59	1	32.65	32.45	23.9	16,813	0.14%
2023/10/17	1.1	33.50	5	33.50	33.45	-3.9	15,659	-0.02%
2023/10/16	1	33.75	1	33.65	33.60	0	15,645	0.00%
2023/10/13	0.3	34.15	23	34.01	33.80	-22.7	15,722	-0.14%
2023/10/11	3	33.10	1	33.15	33.10	2	15,548	0.01%
2023/10/06	1	32.95	0	0.00	32.80	1	15,540	0.01%
2023/10/05	0.2	32.84	0	0.00	32.75	0.2	15,507	0.00%
2023/10/04	0.4	33.00	0	0.00	32.90	0.4	15,539	0.00%
2023/10/03	10	33.27	0	0.00	33.20	10	15,625	0.06%
2023/10/02	0.5	33.20	7.2	33.10	33.10	-6.7	15,776	-0.04%
2023/09/28	0.1	33.15	0	0.00	33.25	0.1	16,020	0.00%
2023/09/27	1.2	33.05	3	32.97	33.05	-1.8	15,999	-0.01%
2023/09/26	1	33.12	0	0.00	33.00	1	15,938	0.01%
2023/09/25	25.3	33.29	0	0.00	33.10	25.3	15,777	0.16%
2023/09/22	1.7	33.45	0	0.00	33.50	1.7	15,474	0.01%
2023/09/21	14.4	33.95	0	0.00	33.80	14.4	15,253	0.09%
2023/09/20	2.2	34.55	0	0.00	34.35	2.2	15,082	0.01%
2023/09/19	1.2	34.82	7.4	35.08	34.80	-6.2	14,902	-0.04%
2023/09/15	0	35.30	1	35.20	35.10	-1	15,030	-0.01%
2023/09/14	1.2	35.44	1	35.40	35.50	0.2	14,962	0.00%
2023/09/13	0.1	35.20	0	0.00	35.30	0.1	14,972	0.00%
2023/09/12	0	0.00	1	34.50	34.60	-1	15,254	-0.01%
2023/09/11	2.1	34.08	0	0.00	34.20	2.1	15,266	0.01%
2023/09/08	3.8	34.14	0	0.00	34.10	3.8	15,301	0.02%
2023/09/07	0.3	34.35	1	34.30	34.35	-0.7	15,280	0.00%
2023/09/06	12.8	34.64	0	0.00	34.40	12.8	15,287	0.08%
2023/09/05	0.3	35.06	0	0.00	35.00	0.3	14,939	0.00%
2023/09/04	1.1	35.02	0	0.00	35.20	1.1	14,925	0.01%
2023/09/01	3.1	35.12	0	0.00	35.25	3.1	14,877	0.02%
2023/08/31	3.8	35.21	0	0.00	34.95	3.8	14,843	0.03%
2023/08/30	3.1	35.29	0	0.00	35.30	3.1	14,684	0.02%
2023/08/29	0	0.00	1	35.20	35.40	-1	15,130	-0.01%
2023/08/28	0.2	35.23	0	0.00	35.20	0.2	15,344	0.00%
2023/08/25	8	35.16	0	0.00	35.10	8	16,124	0.05%
2023/08/24	1.1	35.26	2	35.25	35.30	-0.9	16,441	-0.01%
2023/08/22	1	35.40	0	0.00	35.40	1	16,947	0.01%
2023/08/18	5.3	35.32	0	0.00	35.15	5.3	17,523	0.03%
2023/08/17	1.5	35.63	0	0.00	35.65	1.5	17,458	0.01%
2023/08/16	1.6	36.17	0	0.00	36.05	1.6	17,488	0.01%
2023/08/15	3.3	36.67	0	0.00	36.70	3.3	17,473	0.02%
2023/08/14	3	36.90	2	37.25	36.85	1	17,582	0.01%
2023/08/10	1.4	36.88	6	36.97	36.85	-4.6	17,644	-0.03%
2023/08/09	2	37.08	0	0.00	37.15	2	17,972	0.01%
2023/08/08	4.1	37.23	0	0.00	37.10	4.1	18,250	0.02%
2023/08/04	0	37.40	0	0.00	37.35	0	18,438	0.00%
2023/08/01	1	37.30	0	0.00	37.55	1	19,015	0.01%
2023/07/31	1	37.50	0	0.00	37.30	1	19,125	0.01%
2023/07/28	2	37.25	1	37.25	37.35	1	19,175	0.01%
2023/07/27	0	0.00	5	37.45	37.35	-5	19,620	-0.03%
2023/07/26	0	0.00	1	37.30	37.25	-1	20,584	0.00%
2023/07/25	3	37.32	12.2	37.12	37.40	-9.2	20,798	-0.04%
2023/07/24	0	36.20	1.1	36.15	36.50	-1.1	20,874	-0.01%
2023/07/21	6	36.35	0	0.00	36.10	6	21,180	0.03%
2023/07/20	1.2	36.56	0	0.00	36.55	1.2	21,667	0.01%
2023/07/19	3	36.68	0	0.00	36.60	3	22,718	0.01%
2023/07/18	2.3	36.66	0	0.00	37.10	2.3	23,504	0.01%
2023/07/17	2	36.75	1.3	36.82	36.75	0.7	23,411	0.00%
2023/07/14	4.6	36.94	0	0.00	37.00	4.6	23,348	0.02%
2023/07/13	1	36.90	12	36.72	36.80	-11	23,366	-0.05%
2023/07/12	4.1	36.55	0	0.00	36.60	4.1	23,564	0.02%
2023/07/11	11	36.68	2	36.70	36.55	9	23,517	0.04%
2023/07/10	1.2	36.88	0	0.00	36.85	1.2	23,394	0.01%
2023/07/07	1.2	37.14	5	37.10	37.30	-3.8	23,264	-0.02%
2023/07/06	2.3	37.33	0	0.00	37.25	2.3	23,393	0.01%
2023/07/05	1.3	37.93	12.3	37.89	37.80	-11	23,091	-0.05%
2023/06/30	1	38.10	0	0.00	38.05	1	22,907	0.00%
2023/06/29	0.1	38.05	31	38.10	38.05	-30.9	22,932	-0.13%
2023/06/28	1	38.36	0	0.00	38.05	1	22,980	0.00%
2023/06/27	0	0.00	2	38.65	38.45	-2	23,114	-0.01%
2023/06/26	30	38.70	3.8	38.72	38.80	26.2	23,371	0.11%
2023/06/16	30	39.10	1.4	38.98	38.70	28.6	23,472	0.12%
2023/06/13	0	0.00	1	38.25	38.25	-1	23,466	0.00%
2023/06/12	0.2	38.35	0	0.00	38.25	0.2	23,491	0.00%
2023/06/09	0.4	38.50	20	38.35	38.45	-19.7	23,511	-0.08%
2023/06/08	0	0.00	3.3	38.78	38.50	-3.3	23,676	-0.01%
2023/06/07	0	0.00	10	38.75	38.80	-10	23,851	-0.04%
2023/06/06	0.3	38.80	0	0.00	38.80	0.3	24,048	0.00%
2023/06/05	6	38.92	2.2	38.93	38.85	3.9	24,210	0.02%
2023/06/02	5	38.65	0	0.00	38.55	5	24,023	0.02%
2023/06/01	0.1	37.85	0	0.00	37.75	0.1	23,598	0.00%
2023/05/31	1	38.00	2	38.05	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	0	37.95	1	37.85	38.15	-1	23,178	0.00%
2023/05/26	2	37.75	0	0.00	38.00	2	23,692	0.01%
2023/05/24	0.6	37.75	0	0.00	37.85	0.6	23,953	0.00%
2023/05/23	1.2	37.96	2	38.00	37.90	-0.9	23,751	0.00%
2023/05/22	0	0.00	1	38.15	38.25	-1	23,649	0.00%
2023/05/19	3	37.87	0	0.00	37.85	3	23,556	0.01%
2023/05/18	1	37.85	0	0.00	37.85	1	23,437	0.00%
2023/05/17	0	0.00	1	37.80	37.90	-1	23,453	0.00%
2023/05/16	3	37.62	0	0.00	37.75	3	23,506	0.01%
2023/05/15	2.4	37.29	0	0.00	37.35	2.4	23,506	0.01%
2023/05/12	0.2	38.38	0	0.00	37.80	0.2	23,276	0.00%
2023/05/11	0.2	38.38	0	0.00	38.20	0.2	23,037	0.00%
2023/05/10	0.1	38.70	0	0.00	38.85	0.1	22,849	0.00%
2023/05/09	11.1	38.70	18	38.99	38.65	-6.9	22,795	-0.03%
2023/05/08	25	39.57	1	39.60	39.60	24	22,479	0.11%
2023/05/05	7.6	39.41	1	39.45	39.30	6.6	22,322	0.03%
2023/05/04	0	0.00	41	39.55	39.45	-41	22,305	-0.18%
2023/05/03	1.3	39.96	6	39.92	39.50	-4.7	22,236	-0.02%
2023/05/02	6.1	39.65	37.1	39.73	39.90	-31.1	22,048	-0.14%
2023/04/28	0.1	38.95	5	38.70	38.70	-5	21,538	-0.02%
2023/04/27	2.1	38.85	1	38.85	38.65	1.1	21,481	0.00%
2023/04/26	32.1	38.88	11	38.36	39.10	21.1	21,572	0.10%
2023/04/25	14.3	38.55	1	38.60	38.50	13.3	21,693	0.06%
2023/04/24	12.2	39.36	90.5	39.29	39.55	-78.3	21,265	-0.37%
2023/04/21	15.1	38.35	28.8	38.52	38.30	-13.8	20,241	-0.07%
2023/04/20	1.2	37.43	1	37.25	37.20	0.2	19,358	0.00%
2023/04/19	1.1	37.13	0	0.00	37.10	1.1	19,409	0.01%
2023/04/18	2.1	37.51	0	0.00	37.45	2.1	19,425	0.01%
2023/04/17	10.1	38.09	1	38.10	37.95	9.1	19,656	0.05%
2023/04/14	8.1	37.45	0	0.00	37.55	8.1	19,373	0.04%
2023/04/13	1.1	37.60	4	37.49	37.55	-2.9	19,387	-0.02%
2023/04/12	0.1	37.60	5	37.58	37.45	-5	19,333	-0.03%
2023/04/11	36.1	37.59	3	37.20	37.45	33.1	19,262	0.17%
2023/04/10	0.1	36.60	0	0.00	36.60	0.1	19,042	0.00%
2023/04/07	1.1	36.36	0	0.00	36.40	1.1	19,060	0.01%
2023/04/06	2.1	36.35	0	0.00	36.45	2.1	19,160	0.01%
2023/03/31	0.1	36.55	5	36.55	36.40	-5	19,407	-0.03%
2023/03/30	1.2	36.13	0	0.00	36.20	1.2	20,415	0.01%
2023/03/29	0.2	36.27	0	0.00	36.35	0.2	21,328	0.00%
2023/03/28	5.8	36.23	3.4	36.41	36.20	2.4	22,230	0.01%
2023/03/27	3.4	36.80	1	36.70	36.65	2.4	23,097	0.01%
2023/03/24	0.1	37.45	0	0.00	37.60	0.1	23,872	0.00%
2023/03/23	0.1	37.40	0	0.00	37.35	0.1	23,875	0.00%
2023/03/22	0.1	37.30	11	37.30	37.20	-11	23,957	-0.05%
2023/03/21	1	37.00	0	0.00	37.05	1	24,027	0.00%
2023/03/20	1.1	36.86	0	0.00	36.90	1.1	24,042	0.00%
2023/03/17	4.1	36.53	0	0.00	36.40	4.1	24,199	0.02%
2023/03/16	1.1	36.62	0	0.00	36.35	1.1	23,908	0.00%
2023/03/15	0.1	37.25	0	0.00	37.10	0.1	23,942	0.00%
2023/03/14	1.1	36.41	0	0.00	36.75	1.1	24,037	0.00%
2023/03/13	1.2	36.81	0.1	36.45	36.75	1.2	24,266	0.00%
2023/03/10	3.2	36.76	2	36.65	36.70	1.2	24,281	0.00%
2023/03/09	11.3	37.21	2	37.35	37.20	9.3	24,506	0.04%
2023/03/08	1.2	37.70	0	0.00	37.75	1.2	24,873	0.00%
2023/03/07	5.1	37.95	0.7	38.10	37.95	4.4	24,885	0.02%
2023/03/06	0.1	38.10	4	38.03	37.95	-4	25,216	-0.02%
2023/03/03	10.1	37.70	1.5	37.85	37.75	8.6	25,487	0.03%
2023/03/02	1.2	37.58	1.2	37.76	37.90	0	25,669	0.00%
2023/03/01	3.4	38.16	0	0.00	37.80	3.4	25,706	0.01%
2023/02/24	5.5	39.37	2	39.33	39.15	3.5	25,338	0.01%
2023/02/23	2.1	39.21	2	39.43	39.50	0.1	24,816	0.00%
2023/02/22	3.2	37.95	2	38.00	38.05	1.2	25,159	0.00%
2023/02/21	0.8	38.30	0	0.00	38.35	0.8	26,058	0.00%
2023/02/20	1.1	38.28	0.1	38.25	38.25	1	26,714	0.00%
2023/02/17	9.1	37.90	2.2	37.86	38.00	7	27,226	0.03%
2023/02/16	2.1	37.56	0	0.00	37.50	2.1	27,958	0.01%
2023/02/15	0.1	37.66	1	37.80	37.55	-0.9	28,051	0.00%
2023/02/14	5.1	37.47	8.5	37.38	37.25	-3.5	27,991	-0.01%
2023/02/13	0.1	36.95	6	36.95	37.00	-6	27,957	-0.02%
2023/02/10	0.1	36.85	0	0.00	36.85	0.1	28,096	0.00%
2023/02/09	0.1	36.80	3	36.75	36.60	-3	28,114	-0.01%
2023/02/08	0.1	36.75	3	36.70	36.75	-3	28,188	-0.01%
2023/02/07	8.1	36.52	2	36.60	36.65	6.1	28,269	0.02%
2023/02/06	0.6	36.26	0	0.00	36.15	0.6	28,252	0.00%
2023/02/03	0.1	36.85	0	0.00	36.45	0.1	28,142	0.00%
2023/02/02	0.1	36.80	0.4	36.80	36.80	-0.4	28,165	0.00%
2023/02/01	0.1	36.50	0	0.00	36.75	0.1	28,193	0.00%
2023/01/31	21.1	36.46	0	0.00	36.25	21.1	28,263	0.07%
2023/01/30	0.1	36.70	8	36.63	36.95	-7.9	28,195	-0.03%
2023/01/17	1.1	36.03	6	36.15	36.00	-4.9	28,181	-0.02%
2023/01/16	0.3	36.53	1.1	36.78	36.50	-0.8	28,175	0.00%
2023/01/13	9.2	36.20	11.2	36.25	36.15	-2.1	27,855	-0.01%
2023/01/12	0.1	34.80	13.2	35.02	35.40	-13.1	27,913	-0.05%
2023/01/11	0.1	34.70	2	34.75	34.70	-1.9	28,119	-0.01%
2023/01/10	0.1	34.70	1	34.60	34.60	-0.9	28,426	0.00%
2023/01/09	0.2	34.47	3	34.53	34.60	-2.8	28,943	-0.01%
2023/01/06	0.2	34.39	5	34.50	34.25	-4.8	29,213	-0.02%
2023/01/05	3.1	34.22	2	34.28	34.45	1.1	29,670	0.00%
2023/01/04	0.1	33.65	2	33.50	33.50	-1.9	29,498	-0.01%
2023/01/03	0.1	33.70	0	0.00	33.50	0.1	29,714	0.00%
2022/12/30	0.1	33.95	0	0.00	33.65	0.1	29,735	0.00%
2022/12/29	0.1	34.25	0	0.00	33.70	0.1	29,889	0.00%
2022/12/28	0.1	34.40	0	0.00	34.30	0.1	30,140	0.00%
2022/12/27	2.1	34.45	1	34.45	34.30	1.1	30,373	0.00%
2022/12/26	0.1	34.30	0	0.00	34.40	0.1	30,533	0.00%
2022/12/23	0.4	34.35	0	0.00	34.05	0.4	31,062	0.00%
2022/12/22	0.1	34.30	5	34.75	34.45	-4.9	31,982	-0.02%
2022/12/21	0.1	33.75	1	34.05	34.05	-0.9	31,325	0.00%
2022/12/20	0.1	33.80	5	33.60	33.70	-4.9	30,705	-0.02%
2022/12/19	9.2	34.03	0	0.00	33.85	9.2	30,251	0.03%
2022/12/16	1.2	33.14	0	0.00	34.60	1.2	29,428	0.00%
2022/12/15	0.1	33.60	0	0.00	33.55	0.1	28,860	0.00%
2022/12/14	2.1	33.51	0	0.00	33.50	2.1	29,170	0.01%
2022/12/13	0.1	33.85	0	0.00	33.70	0.1	29,231	0.00%
2022/12/12	1.2	33.62	0	0.00	33.85	1.2	29,198	0.00%
2022/12/09	0.1	33.44	0	0.00	33.70	0.1	29,684	0.00%
2022/12/08	0.1	33.40	0	0.00	33.20	0.1	29,675	0.00%
2022/12/07	0.1	33.30	0	0.00	33.35	0.1	29,677	0.00%
2022/12/06	0.1	33.55	0	0.00	33.30	0.1	29,698	0.00%
2022/12/05	7.1	33.44	2	33.50	33.70	5.1	29,562	0.02%
2022/12/02	1	33.65	1	33.60	33.65	0	29,249	0.00%
2022/12/01	8.9	34.03	2	33.90	34.05	6.9	29,193	0.02%
2022/11/30	1.1	33.69	6	33.65	33.90	-5	29,003	-0.02%
2022/11/29	2.1	32.99	5	32.95	33.55	-2.9	28,619	-0.01%
2022/11/28	11.1	32.90	0	0.00	33.00	11.1	28,640	0.04%
2022/11/25	7.1	33.41	0	0.00	33.55	7.1	28,428	0.02%
2022/11/24	1.1	32.90	0	0.00	33.20	1.1	28,273	0.00%
2022/11/23	3.1	32.80	0	0.00	32.70	3.1	28,055	0.01%
2022/11/22	4.1	32.60	0	0.00	32.65	4.1	27,954	0.01%
2022/11/21	12.1	32.96	10	32.83	32.85	2.1	27,730	0.01%
2022/11/18	11.1	33.65	2	33.50	33.30	9.1	27,498	0.03%
2022/11/17	12.1	34.20	2	34.25	34.25	10.1	26,542	0.04%
2022/11/16	8.1	33.12	0	0.00	32.90	8.1	25,556	0.03%
2022/11/15	5.1	33.55	440	33.27	33.85	-434.9	24,950	-1.74%	大賣/鉅額交易
2022/11/14	442	34.15	3.6	33.72	34.15	438.4	24,375	1.80%	大買/鉅額交易
2022/11/11	0.1	32.03	0	32.10	32.15	0.1	23,576	0.00%
2022/11/10	2.1	31.80	5	31.80	31.70	-2.9	23,483	-0.01%
2022/11/09	6.1	31.70	0	0.00	31.90	6.1	23,444	0.03%
2022/11/08	0.1	31.70	0	0.00	31.65	0.1	23,282	0.00%
2022/11/07	0.1	30.70	0	0.00	31.00	0.1	23,106	0.00%
2022/11/04	5.1	30.30	0	0.00	30.45	5.1	23,191	0.02%
2022/11/03	5.3	30.30	0	0.00	30.30	5.3	23,144	0.02%
2022/11/02	0.1	30.74	0	0.00	30.75	0.1	23,105	0.00%
2022/11/01	0.1	30.50	0	0.00	30.65	0.1	23,119	0.00%
2022/10/31	0.1	30.50	0	0.00	30.25	0.1	23,108	0.00%
2022/10/28	7.1	31.01	7.1	30.68	30.50	0	23,119	0.00%
2022/10/27	0.1	30.95	0	0.00	30.85	0.1	23,111	0.00%
2022/10/26	0.1	30.25	2	30.45	30.30	-1.9	23,119	-0.01%
2022/10/25	5.7	29.97	1	29.95	29.90	4.7	23,077	0.02%
2022/10/24	5.2	31.00	0	31.30	30.60	5.2	22,682	0.02%
2022/10/21	6.1	31.20	0	0.00	31.00	6.1	22,562	0.03%
2022/10/20	18.3	30.91	2	31.00	30.90	16.3	22,518	0.07%
2022/10/19	11.1	31.99	10	31.78	31.60	1.1	22,012	0.00%
2022/10/18	0.8	31.56	0	0.00	31.45	0.8	21,608	0.00%
2022/10/17	2.3	31.60	0	0.00	31.70	2.3	21,593	0.01%
2022/10/14	2.2	32.56	0	0.00	32.40	2.2	21,633	0.01%
2022/10/13	10.3	33.00	0	0.00	32.65	10.3	21,544	0.05%
2022/10/12	1.1	33.85	0	0.00	33.75	1.1	21,287	0.00%
2022/10/11	5.3	33.85	0	0.00	33.80	5.3	21,345	0.02%
2022/10/07	2.1	34.31	0	0.00	34.25	2.1	21,291	0.01%
2022/10/06	0.1	34.40	3	34.20	34.30	-2.9	21,266	-0.01%
2022/10/05	0.1	34.40	1.2	34.39	34.15	-1.1	21,277	-0.01%
2022/10/04	6.1	33.72	0	0.00	33.85	6.1	21,025	0.03%
2022/10/03	3.4	33.72	0	0.00	33.65	3.4	20,773	0.02%
2022/09/30	0.2	33.95	0	0.00	33.80	0.2	20,658	0.00%
2022/09/29	11.5	34.10	5	34.20	34.15	6.5	20,144	0.03%
2022/09/28	30.4	35.03	1	35.40	34.90	29.4	19,056	0.15%
2022/09/27	7.5	35.78	0	0.00	35.80	7.5	18,789	0.04%
2022/09/26	4.6	36.01	30	35.85	35.85	-25.4	18,599	-0.14%
2022/09/23	9.8	37.08	32	37.07	37.00	-22.2	18,381	-0.12%
2022/09/22	4.2	37.51	0	0.00	37.55	4.2	18,250	0.02%
2022/09/21	6.9	38.21	0	0.00	38.10	6.9	17,880	0.04%
2022/09/20	2.2	38.62	0	0.00	38.55	2.2	17,513	0.01%
2022/09/19	1.1	38.86	0	0.00	38.80	1.1	17,397	0.01%
2022/09/16	0.8	38.99	0	0.00	38.60	0.8	17,332	0.00%
2022/09/15	0.3	39.67	0	0.00	39.55	0.3	16,939	0.00%
2022/09/14	0.1	39.75	0	0.00	39.65	0.1	16,875	0.00%
2022/09/13	0.1	39.90	3	39.85	39.90	-2.9	16,925	-0.02%
2022/09/12	1.1	39.81	0	0.00	39.80	1.1	16,977	0.01%
2022/09/08	6.2	39.68	0	0.00	39.85	6.2	17,321	0.04%
2022/09/07	0.1	39.70	1	39.55	39.70	-0.9	17,462	-0.01%
2022/09/06	1.9	39.56	2.4	39.62	39.85	-0.6	17,501	0.00%
2022/09/05	1.5	38.95	2	39.03	39.10	-0.5	17,483	0.00%
2022/09/02	1.3	38.75	0	0.00	38.50	1.3	17,570	0.01%
2022/09/01	1.8	38.99	0	0.00	38.90	1.8	17,325	0.01%
2022/08/31	0.1	39.30	1	39.25	39.30	-0.9	17,158	-0.01%
2022/08/30	0.1	39.35	2.1	39.40	39.25	-2	17,048	-0.01%
2022/08/29	1.1	39.11	0	0.00	39.35	1.1	17,169	0.01%
2022/08/26	1	39.60	0	0.00	39.65	1	17,183	0.01%
2022/08/25	0.1	39.44	0	0.00	39.55	0.1	17,263	0.00%
2022/08/24	0.8	39.31	0	0.00	39.25	0.8	17,398	0.00%
2022/08/23	2.5	39.20	1	39.35	39.35	1.5	17,816	0.01%
2022/08/22	1.1	39.12	7.1	39.47	39.65	-6	17,936	-0.03%
2022/08/19	1.1	39.56	2.1	39.50	39.45	-1.1	18,065	-0.01%
2022/08/18	2.1	39.71	1	39.80	39.80	1.1	18,153	0.01%
2022/08/17	0.1	39.45	1	39.35	40.00	-0.9	18,215	-0.01%
2022/08/16	1.1	39.41	0	0.00	39.35	1.1	18,244	0.01%
2022/08/15	1.1	39.11	1	39.35	39.30	0.1	18,314	0.00%
2022/08/12	1.1	39.30	5	39.00	39.30	-3.9	18,719	-0.02%
2022/08/11	0.1	38.80	1	39.35	39.35	-0.9	18,846	0.00%
2022/08/10	5.2	38.46	1	38.75	38.75	4.2	18,945	0.02%
2022/08/09	6.3	38.44	1	38.65	38.75	5.3	19,108	0.03%
2022/08/08	1.1	38.47	1	38.70	38.70	0.1	19,258	0.00%
2022/08/05	0.1	38.98	0	0.00	38.85	0.1	19,436	0.00%
2022/08/04	1.2	38.95	5	38.90	38.75	-3.8	19,943	-0.02%
2022/08/03	1.9	38.93	1	39.10	39.10	0.9	20,186	0.00%
2022/08/02	2	39.05	2	39.10	39.15	0	20,245	0.00%
2022/08/01	0.1	39.30	0	0.00	39.50	0.1	20,243	0.00%
2022/07/29	3	38.45	7	38.52	38.75	-4	20,205	-0.02%
2022/07/28	2	38.15	0	0.00	38.20	2	20,134	0.01%
2022/07/27	6	37.85	0	0.00	37.85	6	20,075	0.03%
2022/07/26	6	37.89	0	0.00	37.80	6	20,246	0.03%
2022/07/25	3	37.90	0	0.00	37.85	3	20,320	0.01%
2022/07/22	8.4	37.78	0	0.00	37.70	8.4	20,389	0.04%
2022/07/21	11	38.02	17	37.97	38.05	-6	20,196	-0.03%
2022/07/20	6.6	41.64	8	41.99	41.60	-1.4	19,656	-0.01%
2022/07/19	0.1	41.28	16	41.30	41.65	-15.9	19,510	-0.08%
2022/07/18	11.1	40.15	3	40.70	40.70	8.1	19,267	0.04%
2022/07/15	18.1	40.79	3	40.75	40.50	15.1	19,169	0.08%
2022/07/14	0.1	41.80	0	0.00	41.70	0.1	19,107	0.00%
2022/07/13	0.1	41.70	5	41.85	41.80	-4.9	19,230	-0.03%
2022/07/12	0.1	40.80	0	0.00	41.00	0.1	19,337	0.00%
2022/07/11	0.1	40.90	0	0.00	41.10	0.1	19,484	0.00%
2022/07/08	24.1	40.81	0	0.00	40.80	24.1	19,573	0.12%
2022/07/07	0.1	40.80	0	0.00	40.90	0.1	19,674	0.00%
2022/07/06	0.3	40.38	1	40.00	40.00	-0.7	20,055	0.00%
2022/07/05	0.1	40.55	1.7	40.68	40.75	-1.6	19,967	-0.01%
2022/07/04	0.1	40.45	0.1	40.15	40.00	-0.1	19,809	0.00%
2022/07/01	1.1	40.21	4.1	40.08	40.35	-3	19,681	-0.02%
2022/06/30	0.1	39.70	1	39.60	39.50	-0.9	19,421	0.00%
2022/06/29	0.1	39.60	0	0.00	39.55	0.1	19,227	0.00%
2022/06/28	0.2	39.87	0	0.00	39.60	0.2	19,218	0.00%
2022/06/27	0.1	39.95	0	0.00	39.80	0.1	19,203	0.00%
2022/06/24	0.1	39.50	0	0.00	39.50	0.1	19,070	0.00%
2022/06/23	2.1	39.07	0	0.00	39.00	2.1	18,963	0.01%
2022/06/22	0.1	39.70	5	39.75	39.50	-4.9	18,809	-0.03%
2022/06/21	0.1	39.20	0	0.00	39.45	0.1	18,775	0.00%
2022/06/20	7.3	39.01	0	0.00	38.85	7.3	18,695	0.04%
2022/06/17	1.3	39.64	0	0.00	39.60	1.3	18,440	0.01%
2022/06/16	3.1	40.17	0	0.00	40.00	3.1	18,279	0.02%
2022/06/15	5.4	40.11	0	0.00	40.05	5.4	18,452	0.03%
2022/06/14	1.2	40.34	2	40.13	40.10	-0.8	18,363	0.00%
2022/06/13	56.1	40.88	0	0.00	40.80	56.1	18,122	0.31%
2022/06/10	20.1	41.45	1	41.45	41.40	19.1	17,840	0.11%
2022/06/09	8.1	41.60	0	0.00	41.55	8.1	17,831	0.05%
2022/06/08	0.1	41.65	0	0.00	41.75	0.1	17,785	0.00%
2022/06/07	8.1	41.46	0	0.00	41.35	8.1	17,736	0.05%
2022/06/06	1.1	41.71	1	41.60	41.55	0.1	17,502	0.00%
2022/06/02	14.1	41.70	11	41.75	41.70	3.1	17,511	0.02%
2022/06/01	11.1	42.56	1	42.10	42.10	10.1	17,534	0.06%
2022/05/31	5	42.59	0	0.00	42.60	5	17,391	0.03%
2022/05/30	7	42.87	0	0.00	42.80	7	16,918	0.04%
2022/05/27	2	42.18	0	0.00	42.20	2	16,696	0.01%
2022/05/26	7.1	41.87	0	0.00	41.70	7.1	16,596	0.04%
2022/05/25	9.1	41.55	0	0.00	41.65	9.1	16,538	0.05%
2022/05/24	0.1	41.35	0	0.00	41.20	0.1	16,462	0.00%
2022/05/23	9.1	41.26	0	0.00	41.20	9.1	16,294	0.06%
2022/05/20	0.1	41.60	0	0.00	41.15	0.1	16,186	0.00%
2022/05/19	1.2	41.12	2	41.15	41.10	-0.8	15,717	-0.01%
2022/05/18	4.2	41.50	0	0.00	41.60	4.2	15,532	0.03%
2022/05/17	1.1	41.51	0	0.00	41.50	1.1	15,250	0.01%
2022/05/16	5.3	41.31	2	41.25	41.25	3.3	15,019	0.02%
2022/05/13	5.2	41.55	4	41.00	41.60	1.2	14,715	0.01%
2022/05/12	17.3	41.22	3	41.35	40.80	14.3	14,482	0.10%
2022/05/11	10.2	42.67	0	0.00	42.65	10.2	13,898	0.07%
2022/05/10	9.1	43.86	0	0.00	43.85	9.1	13,469	0.07%
2022/05/09	3.5	44.43	0	0.00	44.25	3.5	13,279	0.03%
2022/05/06	0.3	45.38	0	0.00	45.10	0.3	13,113	0.00%
2022/05/05	1	45.66	0	0.00	45.60	1	13,152	0.01%
2022/05/04	0.1	45.49	1	45.45	45.50	-0.9	13,127	-0.01%
2022/05/03	12.2	45.29	0	0.00	45.35	12.2	13,228	0.09%
2022/04/29	0	46.50	0	0.00	45.90	0	12,942	0.00%
2022/04/28	7	45.85	10	45.80	46.10	-3	12,785	-0.02%
2022/04/27	2.2	45.83	1.1	46.00	45.80	1.1	12,580	0.01%
2022/04/26	3	46.17	0	0.00	46.20	3	12,312	0.02%
2022/04/25	2	46.15	0	0.00	46.10	2	12,241	0.02%
2022/04/22	2.3	46.53	0	0.00	46.55	2.3	12,099	0.02%
2022/04/21	15	46.98	0	0.00	46.80	15	12,074	0.12%
2022/04/20	15.1	46.45	0	0.00	46.60	15.1	12,063	0.13%
2022/04/19	11	46.42	0	0.00	46.35	11	11,970	0.09%
2022/04/18	6.3	46.46	0	0.00	46.50	6.3	11,843	0.05%
2022/04/15	3.5	47.08	2	47.23	47.10	1.5	11,628	0.01%
2022/04/14	8	47.77	1	47.65	47.70	7	11,442	0.06%
2022/04/13	8	48.17	0	0.00	48.00	8	11,348	0.07%
2022/04/12	2	47.87	36	49.02	48.00	-34	11,175	-0.30%
2022/04/11	0	49.80	0	0.00	49.45	0	10,764	0.00%
2022/04/08	0	49.65	0	0.00	49.80	0	10,837	0.00%
2022/04/07	6	49.85	0	0.00	49.55	6	10,806	0.06%
2022/04/06	0	49.80	2	50.00	50.20	-2	10,709	-0.02%
2022/04/01	0	49.75	1	49.85	49.75	-1	10,657	-0.01%
2022/03/31	0	49.80	1	50.10	49.90	-1	10,588	-0.01%
2022/03/30	0	49.80	0	0.00	49.85	0	10,436	0.00%
2022/03/29	0	49.65	0	0.00	49.80	0	10,432	0.00%
2022/03/28	2.2	49.16	4	49.14	49.70	-1.8	10,389	-0.02%
2022/03/25	1	49.66	2	49.60	49.70	-1	10,342	-0.01%
2022/03/24	0.2	49.76	5	49.86	49.95	-4.8	10,385	-0.05%
2022/03/23	1	49.56	0	0.00	49.65	1	10,460	0.01%
2022/03/22	0	49.70	0	0.00	49.70	0	10,377	0.00%
2022/03/21	1	49.80	2	49.63	49.75	-1	10,380	-0.01%
2022/03/18	4.5	48.63	3	48.85	48.95	1.5	10,135	0.01%
2022/03/17	0.3	47.95	5	48.00	48.00	-4.7	9,745	-0.05%
2022/03/16	2	47.85	0	0.00	47.85	2	9,630	0.02%
2022/03/15	5.6	47.81	0	0.00	47.95	5.6	9,597	0.06%
2022/03/14	0	47.55	5	47.65	47.55	-5	9,592	-0.05%
2022/03/11	0	47.60	5	47.55	47.45	-5	9,676	-0.05%
2022/03/10	1.2	47.36	0	0.00	47.60	1.2	9,818	0.01%
2022/03/09	0.1	47.27	1	47.25	47.25	-0.9	9,901	-0.01%
2022/03/08	2	47.00	3	46.97	46.95	-1	10,051	-0.01%
2022/03/07	3	47.07	0	0.00	47.10	3	10,059	0.03%
2022/03/04	0	47.90	0.1	47.80	47.65	-0.1	10,340	0.00%
2022/03/03	0	48.00	10	47.95	48.05	-10	10,465	-0.10%
2022/03/02	0	47.75	2	47.80	48.00	-2	10,752	-0.02%
2022/03/01	0	0.00	10	47.80	47.80	-10	10,862	-0.09%
2022/02/25	1	47.44	9.1	47.00	47.35	-8	10,955	-0.07%
2022/02/24	1	47.21	0	0.00	47.30	1	10,884	0.01%
2022/02/23	2	47.65	0.5	47.70	47.65	1.5	10,872	0.01%
2022/02/22	1	47.41	2	47.23	47.70	-1	10,974	-0.01%
2022/02/21	0	0.00	0.3	47.65	47.60	-0.3	10,977	0.00%
2022/02/18	0	47.30	1	47.50	47.45	-1	11,056	-0.01%
2022/02/17	1	47.35	11	47.20	47.45	-10	11,143	-0.09%
2022/02/16	12	47.05	0	0.00	47.00	12	11,199	0.11%
2022/02/15	0	47.15	0	0.00	47.00	0	11,255	0.00%
2022/02/14	0	47.20	0	0.00	47.15	0	11,341	0.00%
2022/02/11	1.1	47.36	0	0.00	47.55	1.1	11,337	0.01%
2022/02/10	10	47.10	0	0.00	47.55	10	11,361	0.09%
2022/02/09	0	47.10	0	0.00	47.30	0	11,433	0.00%
2022/02/08	1	46.96	5	46.95	46.95	-4	11,535	-0.03%
2022/02/07	0	46.35	0	0.00	47.10	0	11,491	0.00%
2022/01/26	4.1	46.78	0	0.00	46.85	4.1	11,314	0.04%
2022/01/25	2	46.80	0	0.00	46.80	2	11,349	0.02%
2022/01/24	0.1	47.25	0	0.00	47.15	0.1	11,222	0.00%
2022/01/21	0	47.60	0	0.00	47.40	0	11,339	0.00%
2022/01/20	0	47.70	0	0.00	47.50	0	11,291	0.00%
2022/01/19	1	47.60	0	0.00	47.60	1	11,341	0.01%
2022/01/18	0	47.60	0	47.70	47.75	0	11,490	0.00%
2022/01/17	0	47.55	2.1	47.46	47.60	-2.1	11,598	-0.02%
2022/01/13	2	47.75	2	47.65	47.95	0	11,826	0.00%
2022/01/12	0	47.35	0	0.00	47.50	0	12,070	0.00%
2022/01/11	5	47.10	16	47.20	47.50	-11	12,310	-0.09%
2022/01/10	1	47.06	5	47.30	47.30	-4	12,274	-0.03%
2022/01/07	0	47.50	0	0.00	47.45	0	12,237	0.00%
2022/01/06	0	47.30	0	0.00	47.60	0	12,219	0.00%
2022/01/05	0	47.35	1	47.10	47.15	-1	12,240	-0.01%
2022/01/04	1	47.21	0	0.00	47.30	1	12,299	0.01%
2022/01/03	2.8	47.64	0	0.00	47.45	2.8	12,196	0.02%
2021/12/30	0.2	48.11	3	48.10	48.00	-2.8	12,155	-0.02%
2021/12/29	0.1	48.11	0	0.00	48.15	0.1	12,270	0.00%
2021/12/28	0	48.00	5	47.95	48.15	-5	12,350	-0.04%
2021/12/27	2	48.00	2	48.00	48.10	0	12,448	0.00%
2021/12/24	0.1	47.85	6	47.80	47.90	-5.9	12,692	-0.05%
2021/12/23	1	47.60	11	47.65	47.70	-10	12,853	-0.08%
2021/12/22	2	47.30	0	0.00	47.40	2	12,914	0.02%
2021/12/21	0	47.35	0	0.00	47.25	0	13,062	0.00%
2021/12/20	0	47.40	0	0.00	47.40	0	13,199	0.00%
2021/12/16	0.1	47.05	0	0.00	46.90	0.1	13,161	0.00%
2021/12/15	5.1	46.91	0	0.00	46.95	5.1	13,398	0.04%
2021/12/14	1	47.06	0	0.00	47.00	1	13,527	0.01%
2021/12/13	0	47.45	0	0.00	47.10	0	13,762	0.00%
2021/12/10	0	47.50	1	47.55	47.30	-1	14,011	-0.01%
2021/12/09	3	47.24	2	47.65	47.40	1	14,718	0.01%
2021/12/08	0	47.75	1	47.80	47.70	-1	15,007	-0.01%
2021/12/07	5	47.05	1.4	47.30	47.55	3.7	15,100	0.02%
2021/12/06	2.4	47.16	1	47.30	47.30	1.4	15,059	0.01%
2021/12/03	1.5	46.51	0	0.00	46.40	1.5	15,012	0.01%
2021/12/02	3.1	46.43	0	0.00	46.30	3.1	14,910	0.02%
2021/12/01	10	46.00	5	46.74	46.60	5	14,885	0.03%
2021/11/30	11	46.09	0	0.00	46.00	11	14,816	0.07%
2021/11/29	2.1	46.30	0	0.00	46.50	2.1	14,386	0.01%
2021/11/26	19.3	46.82	10	46.55	46.50	9.3	14,324	0.06%
2021/11/25	3	47.14	0	0.00	47.15	3	14,217	0.02%
2021/11/24	9	47.52	0	0.00	47.45	9	14,124	0.06%
2021/11/23	0.2	47.87	0	0.00	47.80	0.2	13,953	0.00%
2021/11/22	4	47.89	0	0.00	47.90	4	13,999	0.03%
2021/11/19	4	48.10	2	48.25	48.30	2	13,936	0.01%
2021/11/18	1	48.30	0	0.00	48.30	1	13,882	0.01%
2021/11/17	2.2	48.39	2	48.43	48.55	0.2	13,875	0.00%
2021/11/16	3	48.60	2	48.40	48.65	1	13,977	0.01%
2021/11/15	0	48.50	1.2	48.56	48.60	-1.2	14,174	-0.01%
2021/11/12	1	48.60	1	48.75	48.70	0	14,358	0.00%
2021/11/11	0	48.85	0	0.00	48.80	0	14,578	0.00%
2021/11/10	0	48.75	0	0.00	48.70	0	14,843	0.00%
2021/11/09	0	48.65	0	0.00	48.80	0	15,088	0.00%
2021/11/08	0	48.85	15	48.70	48.95	-15	16,197	-0.09%
2021/11/05	5	47.98	7	48.00	48.15	-2	16,989	-0.01%
2021/11/04	9	48.08	1	48.30	48.10	8	17,324	0.05%
2021/11/03	1	48.11	0	0.00	48.15	1	17,764	0.01%
2021/11/02	12	48.50	20	48.20	48.15	-8	18,197	-0.04%
2021/11/01	1.6	48.21	0	0.00	48.25	1.6	18,674	0.01%
2021/10/29	2	48.25	10	48.25	48.25	-8	18,923	-0.04%
2021/10/28	2	48.55	1	48.40	48.50	1	19,472	0.01%
2021/10/27	2.3	48.42	3	48.38	48.35	-0.7	19,594	0.00%
2021/10/26	3	48.53	0	0.00	48.45	3	19,646	0.02%
2021/10/25	8.2	48.15	0	0.00	48.25	8.2	19,726	0.04%
2021/10/22	7	48.94	0	0.00	48.80	7	20,089	0.03%
2021/10/21	3	48.47	0	0.00	48.75	3	20,240	0.01%
2021/10/20	4.8	48.50	1	48.70	48.35	3.8	20,272	0.02%
2021/10/19	11	49.30	0	0.00	49.10	11	20,369	0.05%
2021/10/18	5	50.00	0	0.00	49.80	5	20,223	0.02%
2021/10/15	0	50.00	0	0.00	50.10	0	20,486	0.00%
2021/10/14	3	50.00	0	0.00	49.90	3	20,492	0.01%
2021/10/13	0	50.50	6	50.50	50.50	-6	20,515	-0.03%
2021/10/12	0	50.00	0	0.00	50.20	0	20,491	0.00%
2021/10/08	0	50.40	0	0.00	50.40	0	20,467	0.00%
2021/10/07	0	50.20	0	0.00	50.40	0	20,717	0.00%
2021/10/05	0	50.00	0	0.00	50.30	0	21,193	0.00%
2021/10/04	1	49.90	0	0.00	50.00	1	21,654	0.00%
2021/10/01	0	50.70	56	50.20	50.20	-56	22,316	-0.25%
2021/09/30	0	50.60	0.5	51.00	51.00	-0.5	22,380	0.00%
2021/09/29	0	50.70	2	50.60	50.60	-2	22,519	-0.01%
2021/09/28	1	51.29	1	51.10	51.00	0	22,713	0.00%
2021/09/27	0	51.20	0	0.00	51.10	0	22,761	0.00%
2021/09/24	16	51.39	1	51.30	51.30	15	22,881	0.07%
2021/09/23	0	51.20	0	0.00	51.20	0	22,886	0.00%
2021/09/17	0	51.30	0	0.00	50.70	0	22,742	0.00%
2021/09/16	0	51.00	0	0.00	51.70	0	22,693	0.00%
2021/09/15	3	51.07	1	51.10	51.20	2	22,526	0.01%
2021/09/14	3	51.27	14	51.27	51.40	-11	22,421	-0.05%
2021/09/13	0	49.20	1	50.00	50.10	-1	21,802	0.00%
2021/09/10	5	48.40	1	48.90	49.00	4	21,700	0.02%
2021/09/09	1	47.81	0	0.00	48.20	1	21,833	0.00%
2021/09/08	0	48.80	0	0.00	48.55	0	21,908	0.00%
2021/09/07	0	48.90	3	48.75	48.75	-3	21,992	-0.01%
2021/09/06	0	48.45	0	48.80	48.80	0	22,010	0.00%
2021/09/03	0.2	48.40	5	48.50	48.50	-4.8	21,935	-0.02%
2021/09/02	1	47.81	0	0.00	47.90	1	21,889	0.00%
2021/09/01	27	47.96	0	0.00	48.40	27	21,952	0.12%
2021/08/31	0	47.60	1	48.45	48.45	-1	21,850	0.00%
2021/08/30	3	47.20	1	47.25	47.60	2	21,749	0.01%
2021/08/27	0	47.00	0	0.00	47.45	0	21,802	0.00%
2021/08/26	0	47.15	0	0.00	46.95	0	22,042	0.00%
2021/08/25	1	47.00	2	47.00	47.20	-1	22,198	0.00%
2021/08/24	1	46.55	0	0.00	46.75	1	22,216	0.00%
2021/08/23	20	46.95	0	0.00	46.80	20	22,436	0.09%
2021/08/20	3.1	46.40	0	0.00	46.15	3.1	22,539	0.01%
2021/08/19	5	46.20	0	0.00	46.20	5	22,907	0.02%
2021/08/18	7.2	46.91	0	0.00	47.25	7.2	22,789	0.03%
2021/08/17	1.4	47.53	0	0.00	47.30	1.4	22,621	0.01%
2021/08/16	3	47.95	0	0.00	47.95	3	22,465	0.01%
2021/08/13	1	48.30	4	48.23	48.40	-3	22,509	-0.01%
2021/08/12	4	46.23	1	46.85	47.60	3	22,621	0.01%
2021/08/11	9.8	51.15	15	51.03	51.10	-5.2	21,868	-0.02%
2021/08/10	6	51.82	2	51.90	51.90	4	21,421	0.02%
2021/08/09	0	52.00	0	0.00	52.40	0	21,726	0.00%
2021/08/06	7	52.50	0	0.00	52.90	7	21,805	0.03%
2021/08/05	1.3	53.06	54	52.76	52.70	-52.7	22,168	-0.24%
2021/08/04	56	54.34	0.1	54.40	53.80	55.9	23,135	0.24%
2021/08/03	3	53.57	22	53.56	53.90	-19	23,671	-0.08%
2021/08/02	0	52.80	0	0.00	52.80	0	23,444	0.00%
2021/07/30	0	52.90	5	52.50	52.60	-5	23,936	-0.02%
2021/07/29	0.9	52.40	6	52.63	52.90	-5.1	24,450	-0.02%
2021/07/28	2	52.50	1	52.90	52.40	1	24,837	0.00%
2021/07/27	2	52.85	3	52.87	53.00	-1	25,536	0.00%
2021/07/26	2	53.40	4	53.28	53.20	-2	26,205	-0.01%
2021/07/23	2.7	52.67	2	52.70	53.00	0.7	26,532	0.00%
2021/07/22	2	52.20	2	52.10	52.10	0	26,663	0.00%
2021/07/21	1	51.80	3.1	52.14	51.80	-2.1	27,077	-0.01%
2021/07/20	0.3	51.69	0	0.00	51.70	0.3	27,984	0.00%
2021/07/19	1	51.70	2	51.70	52.00	-1	29,485	0.00%
2021/07/16	0	51.50	0	0.00	51.50	0	32,699	0.00%
2021/07/15	2	51.50	1	51.40	51.60	1	34,817	0.00%
2021/07/14	3	51.44	0	0.00	51.50	3	36,177	0.01%
2021/07/13	3	52.07	7	52.09	51.90	-4	36,859	-0.01%
2021/07/12	0	52.20	7	52.20	52.20	-7	37,265	-0.02%
2021/07/09	3	52.14	2	52.35	52.00	1	37,473	0.00%
2021/07/08	6	52.51	5	52.72	52.80	1	37,291	0.00%
2021/07/07	6	51.10	3	51.13	51.30	3	36,928	0.01%
2021/07/06	6	51.05	0	0.00	51.20	6	36,823	0.02%
2021/07/05	0	51.00	4	50.65	50.60	-4	36,751	-0.01%
2021/07/02	2	50.60	1	50.60	50.50	1	36,605	0.00%
2021/07/01	5.1	50.68	0	0.00	50.60	5.1	36,533	0.01%
2021/06/30	1.2	51.03	1	51.10	51.00	0.2	36,744	0.00%
2021/06/29	1.1	51.01	1	51.10	51.20	0.1	36,788	0.00%
2021/06/28	1	51.00	2	50.95	51.10	-1	36,966	0.00%
2021/06/25	2	51.00	0	0.00	51.00	2	36,992	0.01%
2021/06/24	6	50.92	0	0.00	51.10	6	37,241	0.02%
2021/06/23	17	50.89	1	50.90	51.00	16	37,676	0.04%
2021/06/22	0	0.00	2	51.10	50.90	-2	37,792	-0.01%
2021/06/21	1.2	50.73	4	50.68	50.70	-2.8	37,889	-0.01%
2021/06/18	1.1	51.12	0	0.00	51.00	1.1	38,189	0.00%
2021/06/17	1.1	51.51	0	0.00	51.50	1.1	39,486	0.00%
2021/06/16	0.2	51.60	5	51.84	51.90	-4.8	39,623	-0.01%
2021/06/15	0	51.40	1	51.10	51.30	-1	39,581	0.00%
2021/06/11	2	51.40	1	51.20	51.40	1	39,636	0.00%
2021/06/09	1	50.91	1	51.30	51.30	0	39,925	0.00%
2021/06/08	0.2	51.43	0	0.00	51.40	0.2	40,039	0.00%
2021/06/07	2.5	51.51	2	51.60	51.50	0.5	40,264	0.00%
2021/06/04	8	52.05	0	0.00	51.90	8	40,452	0.02%
2021/06/03	0	52.00	14	52.13	52.30	-14	40,659	-0.03%
2021/06/02	0	51.60	1	52.00	52.00	-1	40,510	0.00%
2021/06/01	0	51.60	7	51.39	51.50	-7	40,290	-0.02%
2021/05/31	0	51.27	7	51.27	51.60	-7	40,457	-0.02%
2021/05/28	1.2	50.58	1	50.40	50.60	0.2	40,331	0.00%
2021/05/27	1.1	50.02	4	50.08	50.30	-2.9	40,411	-0.01%
2021/05/26	0.3	51.07	2	50.80	50.70	-1.7	40,254	0.00%
2021/05/25	2.1	51.30	13	51.22	51.10	-10.9	40,193	-0.03%
2021/05/24	0.1	51.20	0	51.40	51.30	0.1	40,233	0.00%
2021/05/21	4.5	51.03	2	51.65	51.20	2.5	40,408	0.01%
2021/05/20	3.4	51.00	7	50.93	50.80	-3.6	40,310	-0.01%
2021/05/19	10.5	50.77	3	50.10	50.50	7.5	40,085	0.02%
2021/05/18	2	48.83	4	49.48	50.00	-2	39,915	-0.01%
2021/05/17	2.2	48.38	15.3	47.93	47.90	-13.1	39,776	-0.03%
2021/05/14	3.1	49.77	5	49.75	49.60	-1.9	39,121	0.00%
2021/05/13	5.3	48.73	12	48.60	49.20	-6.7	38,782	-0.02%
2021/05/12	22.6	49.53	24.9	49.08	49.60	-2.3	38,261	-0.01%
2021/05/11	10.3	52.18	6	52.85	51.60	4.3	36,972	0.01%
2021/05/10	9.4	52.60	8	52.85	52.90	1.4	36,241	0.00%
2021/05/07	18	52.29	2	52.20	52.30	16	36,059	0.04%
2021/05/06	17	51.73	13	51.99	53.00	4	35,706	0.01%
2021/05/05	6	50.32	9	51.10	50.80	-3	35,241	-0.01%
2021/05/04	15.1	49.96	3	49.77	50.20	12.1	35,127	0.03%
2021/05/03	4.2	51.50	32.2	51.49	51.20	-28	34,169	-0.08%
2021/04/29	3.8	52.52	13	52.33	52.10	-9.2	33,664	-0.03%
2021/04/28	2.2	52.56	1.1	52.38	53.20	1.1	33,224	0.00%
2021/04/27	15.5	52.72	18	52.81	52.70	-2.5	33,106	-0.01%
2021/04/26	9.5	53.12	15	53.45	53.10	-5.5	32,617	-0.02%
2021/04/23	49.4	52.74	25	53.12	53.00	24.4	31,717	0.08%
2021/04/22	145.9	57.10	250	57.49	54.10	-104.1	30,558	-0.34%	大買/大賣/鉅額交易
2021/04/21	199	55.23	73	54.26	55.70	126	27,491	0.46%	大買/鉅額交易
2021/04/20	102.7	52.33	37.2	52.58	52.00	65.5	25,459	0.26%	大買/
2021/04/19	46	50.06	6	50.15	50.40	40	24,106	0.17%
2021/04/16	0.2	48.43	3.2	48.76	49.00	-3	23,301	-0.01%
2021/04/15	15.1	48.19	18	47.84	47.90	-2.9	22,795	-0.01%
2021/04/14	2	47.10	2	46.80	47.00	0	22,494	0.00%
2021/04/13	0	0.00	8	47.38	47.20	-8	22,362	-0.04%
2021/04/12	2	46.80	3	46.80	46.85	-1	22,111	0.00%
2021/04/09	2.1	46.73	2	46.75	46.70	0.1	22,041	0.00%
2021/04/08	1.4	46.85	0	0.00	46.90	1.4	21,910	0.01%
2021/04/07	2	46.80	6.2	46.79	46.80	-4.2	21,820	-0.02%
2021/04/06	2	46.73	3	46.72	46.85	-1	21,761	0.00%
2021/04/01	7	46.73	1	46.70	46.70	6	21,372	0.03%
2021/03/31	2	46.68	12	46.72	46.80	-10	21,256	-0.05%
2021/03/29	10	46.55	6.7	46.43	46.50	3.3	20,945	0.02%
2021/03/26	4	46.10	16	46.11	46.15	-12	20,680	-0.06%
2021/03/25	1	45.45	0	0.00	45.55	1	20,287	0.00%
2021/03/24	7	45.60	2.1	45.58	45.55	4.9	20,110	0.02%
2021/03/23	3	45.75	22	45.77	45.70	-19	19,996	-0.10%
2021/03/22	40.3	45.62	20	45.53	45.80	20.3	19,589	0.10%
2021/03/19	1	42.75	1	42.85	42.70	0	18,122	0.00%
2021/03/18	0	43.10	2	43.10	43.10	-2	17,888	-0.01%
2021/03/17	1	42.90	1.5	42.88	42.85	-0.5	17,899	0.00%
2021/03/16	1.1	42.51	0	0.00	42.60	1.1	17,904	0.01%
2021/03/15	7.9	42.44	5.5	42.66	42.35	2.4	17,936	0.01%
2021/03/12	4	42.70	0	0.00	42.70	4	17,781	0.02%
2021/03/11	2	42.90	0	0.00	42.85	2	17,666	0.01%
2021/03/10	8	43.04	2	43.10	43.00	6	17,600	0.03%
2021/03/09	5	43.15	5	43.08	43.40	0	17,714	0.00%
2021/03/08	1	42.70	0	0.00	42.65	1	17,513	0.01%
2021/03/05	1	42.50	12	42.48	42.50	-11	17,433	-0.06%
2021/03/04	4.5	42.46	2	42.25	42.50	2.5	17,847	0.01%
2021/03/02	2	42.25	0	0.00	42.10	2	17,744	0.01%
2021/02/26	5	42.26	1	42.25	42.00	4	17,589	0.02%
2021/02/25	0	0.00	6.2	42.80	42.90	-6.2	17,255	-0.04%
2021/02/24	2.1	42.70	7	42.51	42.55	-5	17,267	-0.03%
2021/02/23	4	42.30	0	0.00	42.45	4	17,237	0.02%
2021/02/22	0.2	42.00	3.3	41.90	41.80	-3.1	17,008	-0.02%
2021/02/19	1	41.20	0	0.00	41.60	1	16,970	0.01%
2021/02/18	6	41.53	4	41.49	41.35	2	16,894	0.01%
2021/02/17	1	40.80	10	41.20	41.25	-9	16,801	-0.05%
2021/02/05	2	40.73	2	40.70	40.85	0	16,576	0.00%
2021/02/04	3.3	40.50	0	0.00	40.40	3.3	16,647	0.02%
2021/02/03	6.1	40.58	0	0.00	40.55	6.1	17,019	0.04%
2021/02/02	3	40.95	0	0.00	40.75	3	16,937	0.02%
2021/02/01	5	40.60	0	0.00	40.80	5	16,812	0.03%
2021/01/29	5.2	40.21	0	0.00	40.15	5.2	16,789	0.03%
2021/01/28	7	40.21	0	0.00	40.25	7	16,597	0.04%
2021/01/27	1	40.35	0	0.00	40.35	1	16,362	0.01%
2021/01/26	7.1	40.33	0	0.00	40.35	7.1	16,223	0.04%
2021/01/22	7	40.60	1	40.50	40.60	6	15,509	0.04%
2021/01/21	11	40.95	0	0.00	40.80	11	15,191	0.07%
2021/01/20	13	41.03	2	41.43	40.95	11	15,029	0.07%
2021/01/19	3.2	41.88	1	41.65	41.75	2.2	14,598	0.01%
2021/01/18	16	41.50	0	0.00	41.60	16	14,547	0.11%
2021/01/15	3	42.13	1	42.25	41.95	2	14,248	0.01%
2021/01/14	5	42.54	10	42.60	42.55	-5	13,868	-0.04%
2021/01/13	8	42.69	5	42.68	42.70	3	13,709	0.02%
2021/01/12	4	42.78	0	0.00	42.70	4	13,599	0.03%
2021/01/11	1	42.85	21.7	42.81	43.10	-20.7	13,516	-0.15%
2021/01/08	1	42.85	0	0.00	42.95	1	13,435	0.01%
2021/01/07	3	42.90	1.5	42.95	42.85	1.5	13,366	0.01%
2021/01/06	1	43.00	0	0.00	42.95	1	13,172	0.01%
2021/01/05	1	43.10	0	0.00	43.10	1	13,036	0.01%
2021/01/04	0	0.00	7	43.20	43.20	-7	12,974	-0.05%
2020/12/30	5	42.90	3	42.98	43.25	2	12,962	0.02%
2020/12/29	1	42.90	0	0.00	43.00	1	12,916	0.01%
2020/12/25	2	42.83	3	42.85	42.80	-1	12,961	-0.01%
2020/12/24	0	0.00	1	42.75	42.70	-1	13,055	-0.01%
2020/12/22	3.2	43.15	0	0.00	42.95	3.2	13,149	0.02%
2020/12/21	6	43.46	3	43.23	43.50	3	13,438	0.02%
2020/12/18	6	42.91	0	0.00	42.95	6	13,750	0.04%
2020/12/17	0	0.00	2	42.85	42.65	-2	13,865	-0.01%
2020/12/16	0	0.00	1	43.25	43.05	-1	13,782	-0.01%
2020/12/11	1.7	43.00	13	42.95	42.90	-11.3	13,816	-0.08%
2020/12/08	0	0.00	1	43.35	43.60	-1	13,772	-0.01%
2020/12/07	4	43.50	4	43.40	43.55	0	13,759	0.00%
2020/12/04	1.4	43.63	1	43.55	43.65	0.4	13,838	0.00%
2020/12/03	2	43.58	0	0.00	43.50	2	13,761	0.01%
2020/12/02	0	0.00	1	43.10	43.20	-1	13,481	-0.01%
2020/12/01	2	42.80	2	43.00	43.15	0	13,676	0.00%
2020/11/30	24	43.17	0	0.00	42.90	24	13,906	0.17%
2020/11/27	3	43.20	5	43.35	43.30	-2	13,694	-0.01%
2020/11/24	1	42.90	0	0.00	42.75	1	13,849	0.01%
2020/11/23	2	43.00	1	43.00	43.00	1	13,800	0.01%
2020/11/19	0	0.00	7	42.88	42.90	-7	13,775	-0.05%
2020/11/18	0	0.00	2	42.90	42.70	-2	13,816	-0.01%
2020/11/17	4	42.65	8	42.46	42.75	-4	13,854	-0.03%
2020/11/13	1	42.30	0.2	42.30	42.25	0.8	14,467	0.01%
2020/11/12	0	0.00	1	42.40	42.40	-1	14,811	-0.01%
2020/11/11	1	42.20	2	42.60	42.65	-1	14,831	-0.01%
2020/11/10	0	0.00	1	41.50	41.55	-1	14,766	-0.01%
2020/11/05	0	0.00	0.1	41.05	41.05	-0.1	16,546	0.00%
2020/11/03	1	40.60	0	0.00	40.95	1	17,212	0.01%
2020/10/29	2	40.45	0	0.00	40.35	2	18,465	0.01%
2020/10/23	2	40.68	0	0.00	40.65	2	18,750	0.01%
2020/10/21	1	40.35	0	0.00	40.30	1	19,040	0.01%
2020/10/20	3	40.27	0	0.00	40.35	3	19,061	0.02%
2020/10/15	2	40.30	0	0.00	40.30	2	19,671	0.01%
2020/10/14	0.3	40.80	0	0.00	40.50	0.3	19,700	0.00%
2020/10/13	2.5	40.58	0	0.00	40.50	2.5	19,784	0.01%
2020/10/12	2.5	41.02	0	0.00	40.95	2.5	20,214	0.01%
2020/10/08	1	41.00	0	0.00	41.15	1	20,431	0.00%
2020/10/07	4	41.06	0	0.00	41.15	4	20,445	0.02%
2020/10/06	0	0.00	0.1	41.50	41.40	-0.1	20,441	0.00%
2020/09/30	3	41.57	0	0.00	41.40	3	20,812	0.01%
2020/09/29	0	0.00	3	41.52	41.20	-3	20,975	-0.01%
2020/09/24	3	40.12	0	0.00	40.05	3	21,293	0.01%
2020/09/23	10	41.17	0	0.00	41.00	10	21,057	0.05%
2020/09/22	2	41.80	5.2	42.10	41.80	-3.2	20,759	-0.02%
2020/09/21	8	42.33	0	0.00	42.25	8	20,638	0.04%
2020/09/18	1	42.60	0	0.00	42.50	1	20,706	0.00%
2020/09/17	3	42.85	0.1	42.80	42.55	2.9	20,727	0.01%
2020/09/16	1	42.85	0.1	42.90	42.85	0.9	20,772	0.00%
2020/09/15	1	42.60	0	0.00	42.70	1	20,736	0.00%
2020/09/14	1	42.35	0	0.00	42.95	1	20,963	0.00%
2020/09/11	0	0.00	2	42.35	42.30	-2	20,893	-0.01%
2020/09/10	0	0.00	1	42.30	42.45	-1	20,933	0.00%
2020/09/09	0	0.00	1	42.30	42.55	-1	20,892	0.00%
2020/09/08	3	42.82	0	0.00	42.70	3	20,918	0.01%
2020/09/04	5	42.19	0	0.00	42.20	5	21,101	0.02%
2020/09/03	4	42.70	1	42.75	42.70	3	21,075	0.01%
2020/09/02	3	42.77	0	0.00	42.65	3	20,913	0.01%
2020/09/01	0	0.00	10	42.70	42.75	-10	20,813	-0.05%
2020/08/31	7	43.16	0	0.00	42.90	7	20,717	0.03%
2020/08/28	2	43.58	2	43.65	43.50	0	20,610	0.00%
2020/08/26	3	44.03	0	0.00	44.10	3	20,707	0.01%
2020/08/25	0	0.00	20	44.23	44.10	-20	20,673	-0.10%
2020/08/21	6	43.89	7	44.21	44.25	-1	21,056	0.00%
2020/08/20	4	43.90	3	43.68	43.50	1	20,862	0.00%
2020/08/19	1	44.00	0	0.00	44.35	1	20,547	0.00%
2020/08/18	11	43.60	10	43.94	44.00	1	20,240	0.00%
2020/08/17	8	43.37	61	43.46	43.35	-53	19,928	-0.27%
2020/08/14	11	42.78	24	42.77	42.85	-13	19,825	-0.07%
2020/08/13	15	41.19	1	41.55	41.20	14	19,407	0.07%
2020/08/12	24	41.04	0	0.00	41.00	24	19,247	0.12%
2020/08/11	5	46.54	2	46.65	46.50	3	18,034	0.02%
2020/08/10	2	46.60	3	46.60	46.60	-1	17,645	-0.01%
2020/08/07	2	47.15	5	47.10	47.10	-3	17,455	-0.02%
2020/08/06	41	47.06	2	47.00	47.15	39	17,219	0.23%
2020/08/05	61	46.49	6	46.13	46.45	55	16,833	0.33%
2020/08/04	0	0.00	10	45.41	45.40	-10	16,369	-0.06%
2020/07/31	11	45.43	0	0.00	45.00	11	16,141	0.07%
2020/07/27	2	44.70	0	0.00	44.60	2	16,216	0.01%
2020/07/24	5	45.32	0	0.00	45.00	5	16,217	0.03%
2020/07/22	2	45.43	1	45.50	45.50	1	16,181	0.01%
2020/07/21	30	45.50	3	45.70	45.55	27	16,060	0.17%
2020/07/20	0	0.00	1	45.15	45.10	-1	15,811	-0.01%
2020/07/17	0	0.00	5	44.95	44.80	-5	15,774	-0.03%
2020/07/16	2	45.05	1	44.60	44.50	1	15,824	0.01%
2020/07/15	6	45.63	9	45.56	45.60	-3	15,384	-0.02%
2020/07/14	0	0.00	6	45.30	45.30	-6	15,181	-0.04%
2020/07/13	5	45.15	5	45.00	45.20	0	15,199	0.00%
2020/07/10	0	0.00	5	45.18	44.95	-5	15,301	-0.03%
2020/07/09	0	0.00	2	45.30	45.30	-2	15,268	-0.01%
2020/07/08	2	44.70	0.4	44.95	45.15	1.7	15,002	0.01%
2020/07/07	0	0.00	3	44.25	44.50	-3	14,733	-0.02%
2020/07/03	5	43.95	2	43.90	43.95	3	14,624	0.02%
2020/07/01	0	0.00	10	43.00	43.10	-10	14,481	-0.07%
2020/06/30	1	42.80	1	42.80	42.75	0	14,409	0.00%
2020/06/29	8	42.68	0	0.00	42.65	8	14,485	0.06%
2020/06/24	1	42.80	0	0.00	42.85	1	14,456	0.01%
2020/06/23	0	0.00	1	42.80	42.70	-1	14,452	-0.01%
2020/06/18	3	42.73	0	0.00	42.70	3	14,575	0.02%
2020/06/15	4	42.65	0	0.00	42.50	4	15,627	0.03%
2020/06/11	1	43.30	0	0.00	43.30	1	16,268	0.01%
2020/06/10	0	0.00	3	43.95	44.00	-3	16,336	-0.02%
2020/06/09	0	0.00	3.1	43.85	43.90	-3.1	16,626	-0.02%
2020/06/08	1	43.55	10	43.60	43.95	-9	16,884	-0.05%
2020/06/05	4	43.45	0	0.00	43.65	4	16,879	0.02%
2020/06/04	3	43.43	0	0.00	43.40	3	17,038	0.02%
2020/06/03	1	43.65	1	43.85	43.65	0	17,164	0.00%
2020/06/02	2	43.28	4	43.20	43.30	-2	17,071	-0.01%
2020/06/01	10.9	43.12	4	43.13	43.10	6.9	17,036	0.04%
2020/05/28	2	42.55	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	2	43.10	43.00	-2	16,717	-0.01%
2020/05/25	0	0.00	5	42.55	42.65	-5	16,826	-0.03%
2020/05/22	4	42.71	20	42.88	42.65	-16	16,923	-0.09%
2020/05/21	5	43.05	0	0.00	43.00	5	16,923	0.03%
2020/05/20	0	0.00	2	43.15	42.90	-2	16,891	-0.01%
2020/05/19	0	0.00	12	43.05	43.00	-12	16,886	-0.07%
2020/05/15	2	42.30	0	0.00	42.30	2	16,700	0.01%
2020/05/14	3	42.38	300	42.50	42.60	-297	16,720	-1.78%	大賣/鉅額交易
2020/05/13	1	42.50	0	0.00	42.90	1	16,615	0.01%
2020/05/08	0	0.00	1.3	42.99	43.00	-1.3	16,728	-0.01%
2020/05/07	1	42.80	6	42.78	42.70	-5	16,749	-0.03%
2020/05/06	2	42.40	2	42.90	42.60	0	16,822	0.00%
2020/05/05	0	0.00	2	42.90	42.85	-2	16,875	-0.01%
2020/05/04	2	42.15	0	0.00	42.20	2	16,886	0.01%
2020/04/30	12	42.78	5	43.25	43.20	7	16,928	0.04%
2020/04/29	1	42.50	10	42.40	42.55	-9	16,995	-0.05%
2020/04/28	0	0.00	1	42.10	42.25	-1	17,208	-0.01%
2020/04/27	1	42.05	0	0.00	42.00	1	18,115	0.01%
2020/04/24	1	42.00	0	0.00	42.00	1	18,025	0.01%
2020/04/22	2	41.40	1	41.30	41.60	1	17,994	0.01%
2020/04/21	0	0.00	1	42.15	41.80	-1	18,175	-0.01%
2020/04/17	0	0.00	1	42.40	42.00	-1	18,450	-0.01%
2020/04/14	0	0.00	1	41.70	41.65	-1	18,414	-0.01%
2020/04/13	1	40.80	0	0.00	40.80	1	18,392	0.01%
2020/04/10	0.9	41.00	0	0.00	41.00	0.9	18,530	0.00%
2020/04/08	1	40.55	0	0.00	41.00	1	18,786	0.01%
2020/04/07	0	0.00	20	39.60	39.95	-20	18,599	-0.11%
2020/04/06	3	39.05	0	0.00	39.05	3	18,657	0.02%
2020/03/30	0	0.00	50	39.00	39.15	-50	18,316	-0.27%
2020/03/27	0	0.00	5	39.10	38.95	-5	18,246	-0.03%
2020/03/26	0	0.00	2	39.15	38.60	-2	18,248	-0.01%
2020/03/25	2	39.08	1	38.85	38.80	1	18,249	0.01%
2020/03/24	12	38.36	6	38.17	38.25	6	18,117	0.03%
2020/03/23	7	35.72	5	35.81	36.10	2	17,961	0.01%
2020/03/20	12.9	35.51	3	36.87	36.95	9.9	17,655	0.06%
2020/03/19	7	33.81	1	34.05	33.60	6	17,337	0.03%
2020/03/18	53	36.98	0	0.00	36.00	53	17,069	0.31%
2020/03/17	1	37.60	22	37.60	37.60	-21	16,688	-0.13%
2020/03/16	1	39.50	2	39.15	38.85	-1	16,138	-0.01%
2020/03/13	12	38.70	9.1	39.03	40.25	2.9	15,911	0.02%
2020/03/12	3	41.22	2	40.85	40.75	1	15,439	0.01%
2020/03/11	200	41.95	0	0.00	41.80	200	15,048	1.33%	大買/鉅額交易
2020/03/10	3	41.55	0.1	41.75	41.60	2.9	14,955	0.02%
2020/03/09	2	42.08	52	42.29	41.85	-50	14,818	-0.34%
2020/03/06	0	0.00	1	42.80	42.85	-1	14,613	-0.01%
2020/03/05	50	43.15	6	43.15	43.30	44	14,608	0.30%
2020/03/03	1	42.65	1	42.85	42.65	0	14,783	0.00%
2020/03/02	101	42.34	0	0.00	42.25	101	14,678	0.69%	大買/鉅額交易
2020/02/27	1	42.25	1	42.20	42.25	0	14,824	0.00%
2020/02/26	3	42.30	0	0.00	42.20	3	14,772	0.02%
2020/02/25	1	42.45	0	0.00	42.70	1	14,628	0.01%
2020/02/20	5	43.75	0	0.00	43.15	5	15,079	0.03%
2020/02/19	2	43.35	0	0.00	43.40	2	15,251	0.01%
2020/02/13	3	43.15	3	43.22	43.15	0	15,652	0.00%
2020/02/12	0	0.00	5	42.85	42.80	-5	15,560	-0.03%
2020/02/07	2	42.50	0	0.00	42.50	2	15,428	0.01%
2020/02/06	0	0.00	2	42.75	43.00	-2	15,478	-0.01%
2020/02/04	2	42.10	1	42.30	42.40	1	15,460	0.01%
2020/02/03	3	41.32	2	41.55	41.55	1	15,348	0.01%
2020/01/31	1	42.30	2.1	42.39	42.05	-1.1	15,299	-0.01%
2020/01/30	8	42.08	3	42.63	41.85	5	15,164	0.03%
2020/01/20	0	0.00	3	44.90	44.95	-3	14,282	-0.02%
2020/01/17	0	0.00	0.1	44.70	44.90	-0.1	14,487	0.00%
2020/01/15	0	0.00	2	44.60	44.55	-2	14,636	-0.01%
2020/01/14	0	0.00	7	44.42	44.55	-7	14,537	-0.05%
2020/01/13	0	0.00	10	44.15	44.25	-10	14,595	-0.07%
2020/01/10	9	43.39	0	0.00	43.50	9	15,006	0.06%
2020/01/09	1	43.45	0	0.00	43.45	1	15,008	0.01%
2020/01/08	0	0.00	1	43.35	43.40	-1	14,943	-0.01%
2020/01/07	2	43.50	2	43.45	43.60	0	14,877	0.00%
2020/01/06	1	43.60	13	43.45	43.45	-12	14,973	-0.08%
2020/01/03	3	44.13	0	0.00	43.95	3	14,911	0.02%
2020/01/02	1	44.10	5	44.14	44.10	-4	14,838	-0.03%
2019/12/30	20	43.74	5	43.64	43.65	15	14,673	0.10%
2019/12/27	2	43.05	2	43.15	43.25	0	14,540	0.00%
2019/12/26	10	42.98	0	0.00	43.05	10	14,635	0.07%
2019/12/25	0	0.00	1	43.25	43.10	-1	14,801	-0.01%
2019/12/23	0	0.00	11	43.00	43.25	-11	14,952	-0.07%
2019/12/19	6	42.90	5	42.80	43.00	1	14,997	0.01%
2019/12/18	10	42.85	10	42.95	43.00	0	15,064	0.00%
2019/12/17	0	0.00	12	42.75	42.95	-12	15,039	-0.08%
2019/12/16	0	0.00	1	42.80	42.80	-1	14,936	-0.01%
2019/12/13	0	0.00	11	42.55	42.55	-11	14,945	-0.07%
2019/12/12	0	0.00	2	42.35	42.30	-2	14,920	-0.01%
2019/12/11	10	42.20	4	42.20	42.15	6	14,985	0.04%
2019/12/10	1	42.00	0	0.00	42.10	1	15,068	0.01%
2019/12/09	5	42.10	1	42.00	42.05	4	15,165	0.03%
2019/12/06	5	41.65	5	41.75	41.75	0	15,175	0.00%
2019/12/05	1	41.85	0	0.00	41.65	1	15,354	0.01%
2019/12/02	5	41.40	5	41.25	41.35	0	15,733	0.00%
2019/11/21	16	42.34	6	42.23	42.35	10	15,639	0.06%
2019/11/20	0	0.00	25.1	42.58	42.65	-25.1	15,535	-0.16%
2019/11/19	2	41.58	3	42.02	42.10	-1	15,188	-0.01%
2019/11/18	0	0.00	2	42.05	42.10	-2	15,006	-0.01%
2019/11/15	2	41.40	5	41.52	41.70	-3	14,790	-0.02%
2019/11/14	1	40.95	2	41.05	41.15	-1	14,612	-0.01%
2019/11/13	0	0.00	12	41.10	41.00	-12	14,577	-0.08%
2019/11/12	0	0.00	5	40.45	40.65	-5	14,491	-0.03%
2019/11/11	0	0.00	7	40.56	40.35	-7	14,806	-0.05%
2019/11/07	0	0.00	2	40.73	40.95	-2	15,890	-0.01%
2019/11/06	0	0.00	10	40.90	40.80	-10	16,088	-0.06%
2019/11/04	22	40.93	10.7	40.85	40.95	11.3	16,285	0.07%
2019/11/01	11	40.55	3	40.55	40.55	8	16,295	0.05%
2019/10/31	2	40.55	0	0.00	40.45	2	16,600	0.01%
2019/10/29	1.6	40.51	0	0.00	40.65	1.6	16,765	0.01%
2019/10/25	1	40.90	0	0.00	40.85	1	16,652	0.01%
2019/10/24	2	40.85	2	40.80	41.00	0	16,478	0.00%
2019/10/23	4.3	40.92	5	40.95	40.95	-0.7	16,533	0.00%
2019/10/22	2	41.53	3	41.42	41.40	-1	16,532	-0.01%
2019/10/21	13	41.48	20	41.63	41.50	-7	16,453	-0.04%
2019/10/18	13	40.86	17	40.67	40.95	-4	16,356	-0.02%
2019/10/17	2	40.03	1	40.10	40.10	1	15,849	0.01%
2019/10/16	0	0.00	2	39.90	40.00	-2	15,811	-0.01%
2019/10/15	6	39.91	2	39.98	40.00	4	15,916	0.03%
2019/10/14	0	0.00	12	39.99	39.95	-12	16,255	-0.07%
2019/10/09	10	39.75	0	0.00	39.50	10	16,418	0.06%
2019/10/08	21	39.70	1	39.75	39.75	20	16,714	0.12%
2019/10/07	1	39.30	0	0.00	39.30	1	17,140	0.01%
2019/10/04	1	38.80	0	0.00	38.90	1	17,320	0.01%
2019/10/03	2	38.88	0	0.00	39.00	2	17,304	0.01%
2019/10/02	12	39.28	0	0.00	39.25	12	17,315	0.07%
2019/10/01	3	39.68	0	0.00	39.65	3	17,356	0.02%
2019/09/27	3	39.65	0	0.00	39.65	3	17,381	0.02%
2019/09/25	3	39.65	0	0.00	39.60	3	17,535	0.02%
2019/09/24	5	39.73	0	0.00	39.80	5	17,583	0.03%
2019/09/23	15	39.83	0	0.00	39.75	15	17,507	0.09%
2019/09/20	2	39.78	0	0.00	40.20	2	17,563	0.01%
2019/09/18	0	0.00	1.3	39.69	39.80	-1.3	17,574	-0.01%
2019/09/17	3	39.52	5	39.86	39.50	-2	17,619	-0.01%
2019/09/16	6.7	40.04	5.4	39.99	40.10	1.3	17,629	0.01%
2019/09/12	7	40.04	5.6	40.14	40.05	1.4	17,599	0.01%
2019/09/11	0	0.00	6	40.01	40.00	-6	17,752	-0.03%
2019/09/10	5	40.10	0	0.00	39.95	5	17,949	0.03%
2019/09/09	6	39.93	0	0.00	40.00	6	18,140	0.03%
2019/09/06	1	39.85	0	0.00	39.85	1	18,038	0.01%
2019/09/05	3	38.67	3	38.92	39.00	0	17,798	0.00%
2019/09/04	1	38.35	1	38.45	38.45	0	17,818	0.00%
2019/09/03	1	38.35	0	0.00	38.35	1	17,972	0.01%
2019/09/02	1	38.40	4	38.10	38.25	-3	18,146	-0.02%
2019/08/30	2	38.05	0	0.00	38.45	2	18,113	0.01%
2019/08/29	2	37.58	0	0.00	37.80	2	18,035	0.01%
2019/08/28	3.3	37.58	1	37.55	37.70	2.3	18,261	0.01%
2019/08/27	3	37.58	0	0.00	37.65	3	18,435	0.02%
2019/08/26	1	37.30	0	0.00	37.70	1	18,481	0.01%
2019/08/21	1	38.00	0	0.00	37.95	1	18,734	0.01%
2019/08/20	2	38.15	2	38.20	38.15	0	18,731	0.00%
2019/08/19	1	38.25	0	0.00	38.10	1	18,777	0.01%
2019/08/16	0	0.00	10	37.95	37.95	-10	18,796	-0.05%
2019/08/15	1	37.75	0	0.00	38.00	1	18,773	0.01%
2019/08/14	1	38.30	0	0.00	38.30	1	18,819	0.01%
2019/08/13	18	37.32	13	37.55	37.25	5	18,656	0.03%
2019/08/12	8	43.98	1	43.90	43.95	7	18,080	0.04%
2019/08/08	7	44.01	0	0.00	43.90	7	17,741	0.04%
2019/08/07	2	43.40	0	0.00	43.35	2	17,601	0.01%
2019/08/06	9	43.27	0	0.00	43.30	9	17,750	0.05%
2019/08/05	1	43.45	0	0.00	43.55	1	17,728	0.01%
2019/08/02	13	43.55	0	0.00	43.55	13	17,716	0.07%
2019/08/01	4	44.34	1	44.40	44.05	3	17,596	0.02%
2019/07/31	6	44.76	0	0.00	44.70	6	17,513	0.03%
2019/07/30	14	44.81	0	0.00	44.80	14	17,651	0.08%
2019/07/29	1	44.95	0	0.00	44.85	1	17,948	0.01%
2019/07/26	6	44.39	5	44.20	44.65	1	18,163	0.01%
2019/07/25	1	44.50	3	44.43	44.30	-2	18,228	-0.01%
2019/07/24	2	44.85	3	45.00	44.80	-1	18,091	-0.01%
2019/07/23	1	44.85	0	0.00	45.05	1	18,053	0.01%
2019/07/22	2	45.00	0	0.00	44.90	2	18,025	0.01%
2019/07/19	11	44.60	0	0.00	44.80	11	17,949	0.06%
2019/07/18	0	0.00	1	44.50	44.60	-1	17,921	-0.01%
2019/07/17	15	44.55	0	0.00	44.70	15	18,132	0.08%
2019/07/15	2	44.13	0	0.00	44.05	2	18,126	0.01%
2019/07/12	1	44.80	0	0.00	44.35	1	18,091	0.01%
2019/07/11	10	44.93	5	44.82	44.80	5	18,028	0.03%
2019/07/10	7	45.95	0	0.00	45.85	7	17,637	0.04%
2019/07/05	0	0.00	1	46.25	46.15	-1	17,949	-0.01%
2019/06/28	0	0.00	2	45.75	46.05	-2	18,562	-0.01%
2019/06/27	1	45.95	2	45.80	45.95	-1	18,801	-0.01%
2019/06/26	1	45.55	0	0.00	45.55	1	18,891	0.01%
2019/06/24	0	0.00	1	45.50	45.60	-1	19,560	-0.01%
2019/06/20	0	0.00	2	45.38	45.40	-2	20,696	-0.01%
2019/06/19	4	45.13	0	0.00	45.30	4	20,682	0.02%
2019/06/17	1	44.80	35	44.80	44.70	-34	20,457	-0.17%
2019/06/14	0	0.00	5	43.90	43.95	-5	20,318	-0.02%
2019/06/13	1	43.75	0	0.00	43.85	1	20,846	0.00%
2019/06/12	1	43.60	0	0.00	43.75	1	20,917	0.00%
2019/06/10	0	0.00	21	43.77	43.85	-21	20,740	-0.10%
2019/06/05	1.6	43.02	0	0.00	43.00	1.6	20,525	0.01%
2019/06/04	3	43.57	5	43.35	43.10	-2	20,408	-0.01%
2019/06/03	0	0.00	10	43.30	43.40	-10	20,223	-0.05%
2019/05/29	10	42.35	0	0.00	42.50	10	19,853	0.05%
2019/05/27	3	42.70	3	42.65	42.40	0	19,814	0.00%
2019/05/24	2	42.43	10	42.50	42.35	-8	19,902	-0.04%
2019/05/23	7	42.58	3	42.50	42.35	4	19,954	0.02%
2019/05/21	2	42.80	1	42.60	42.85	1	20,460	0.00%
2019/05/16	1	42.10	1	42.20	42.00	0	20,412	0.00%
2019/05/15	11	41.62	0	0.00	41.75	11	20,302	0.05%
2019/05/13	4	42.33	0	0.00	42.00	4	19,984	0.02%
2019/05/10	1	42.50	0	0.00	42.50	1	19,903	0.01%
2019/05/08	0	0.00	2	43.05	43.00	-2	19,622	-0.01%
2019/05/07	1	42.90	0	0.00	42.90	1	19,430	0.01%
2019/05/06	0	0.00	4	42.45	42.30	-4	19,257	-0.02%
2019/05/03	1	42.40	0	0.00	42.85	1	18,942	0.01%
2019/05/02	0	0.00	1	42.25	42.20	-1	18,615	-0.01%
2019/04/30	4	42.11	40	42.10	42.00	-36	18,472	-0.19%
2019/04/29	1	41.95	0	0.00	42.10	1	18,476	0.01%
2019/04/23	3	41.28	4	41.00	41.60	-1	18,316	-0.01%
2019/04/22	2	41.58	0	0.00	41.00	2	18,243	0.01%
2019/04/18	2	41.60	3	41.75	41.60	-1	17,806	-0.01%
2019/04/17	3	41.95	0	0.00	41.95	3	17,616	0.02%
2019/04/15	0	0.00	10	42.20	42.50	-10	17,356	-0.06%
2019/04/11	3	42.30	0	0.00	42.05	3	17,030	0.02%
2019/04/10	1	41.95	1	42.00	42.00	0	16,791	0.00%
2019/04/09	3	42.23	0	0.00	42.15	3	16,545	0.02%
2019/04/01	2	41.38	1	41.75	41.35	1	15,380	0.01%
2019/03/28	4	40.99	3	41.17	41.00	1	14,770	0.01%
2019/03/27	0	0.00	1.6	40.76	40.55	-1.6	14,397	-0.01%
2019/03/26	22	40.28	2	40.60	40.45	20	14,149	0.14%
2019/03/25	59	40.34	22	40.20	40.50	37	13,906	0.27%
2019/03/20	0	0.00	1	38.20	38.05	-1	12,847	-0.01%
2019/03/19	0	0.00	5	38.12	38.10	-5	12,820	-0.04%
2019/03/18	7	37.82	0	0.00	37.80	7	12,718	0.06%
2019/03/15	2	38.55	0	0.00	38.65	2	12,123	0.02%
2019/03/04	0	0.00	0.1	38.25	38.20	-0.1	14,411	0.00%
2019/02/26	3	38.25	0	0.00	38.20	3	14,246	0.02%
2019/02/25	0	0.00	1	38.90	38.45	-1	14,362	-0.01%
2019/02/22	3	38.73	12	38.95	38.70	-9	14,472	-0.06%
2019/02/21	0	0.00	5	38.89	39.30	-5	14,492	-0.03%
2019/02/12	0	0.00	10	37.65	37.70	-10	13,617	-0.07%
2019/01/30	0	0.00	4	37.00	37.35	-4	13,468	-0.03%
2019/01/28	0	0.00	1	37.00	37.00	-1	13,669	-0.01%
2019/01/24	0	0.00	1	36.45	36.40	-1	13,820	-0.01%
2019/01/18	5	35.88	0	0.00	36.00	5	14,490	0.03%
2019/01/11	1	36.40	0	0.00	36.40	1	15,449	0.01%
2019/01/07	0	0.00	2	36.20	36.00	-2	15,385	-0.01%
2019/01/04	1	35.05	1	35.45	35.45	0	15,411	0.00%
2019/01/03	1	35.55	0	0.00	35.15	1	15,897	0.01%
2018/12/27	0	0.00	1	35.70	35.40	-1	16,117	-0.01%
2018/12/21	0	0.00	4	35.48	35.40	-4	16,971	-0.02%
2018/12/20	4	35.45	0	0.00	35.40	4	16,974	0.02%
2018/12/19	0	0.00	2	35.95	36.00	-2	16,914	-0.01%
2018/12/18	1	35.85	0	0.00	35.65	1	16,943	0.01%
2018/12/14	0	0.00	10	35.70	35.75	-10	17,273	-0.06%
2018/12/12	1	34.85	0	0.00	34.95	1	17,290	0.01%
2018/12/06	0	0.00	15	34.88	34.65	-15	17,576	-0.09%
2018/11/30	12	34.50	2	34.45	34.50	10	17,903	0.06%
2018/11/29	2	34.15	0	0.00	34.05	2	17,779	0.01%
2018/11/28	1	33.80	10	33.85	34.05	-9	17,765	-0.05%
2018/11/27	33	33.40	0	0.00	33.50	33	17,583	0.19%
2018/11/26	2	35.15	0	0.00	35.35	2	16,748	0.01%
2018/11/13	0	0.00	12	36.00	36.40	-12	17,458	-0.07%
2018/11/08	2	35.55	0	0.00	35.50	2	18,029	0.01%
2018/11/07	1	35.50	0	0.00	35.50	1	18,509	0.01%
2018/11/02	1	36.25	15	36.39	36.45	-14	20,127	-0.07%
2018/11/01	5	35.55	5	35.30	35.65	0	20,426	0.00%
2018/10/31	5	34.70	0	0.00	34.70	5	20,564	0.02%
2018/10/29	2	33.85	0	0.00	33.90	2	20,980	0.01%
2018/10/26	5	33.20	5	33.29	33.50	0	21,504	0.00%
2018/10/25	12	33.21	0	0.00	34.00	12	22,325	0.05%
2018/10/24	9	34.09	4	35.05	34.15	5	23,157	0.02%
2018/10/23	20	35.65	4	36.35	36.00	16	22,836	0.07%
2018/10/19	10	37.15	0	0.00	37.25	10	24,086	0.04%
2018/10/17	0	0.00	20	38.59	38.25	-20	25,131	-0.08%
2018/10/16	20	38.13	0	0.00	38.20	20	25,323	0.08%
2018/10/15	0	0.00	2	38.58	38.50	-2	25,455	-0.01%
2018/10/12	2	37.33	0	0.00	39.00	2	25,600	0.01%
2018/10/11	21	37.36	0	0.00	37.60	21	25,654	0.08%
2018/10/09	2	40.25	0	0.00	40.05	2	25,282	0.01%
2018/10/08	10	39.60	3	39.75	39.75	7	25,339	0.03%
2018/10/05	2	39.73	0	0.00	39.70	2	25,579	0.01%
2018/10/02	0	0.00	6	40.48	40.30	-6	26,052	-0.02%
2018/10/01	0	0.00	5	41.05	41.05	-5	26,235	-0.02%
2018/09/28	11	41.29	0	0.00	41.10	11	26,430	0.04%
2018/09/26	10	40.00	0	0.00	39.90	10	26,482	0.04%
2018/09/25	0	0.00	5	41.20	40.20	-5	26,920	-0.02%
2018/09/21	0	0.00	6	40.69	40.40	-6	27,049	-0.02%
2018/09/20	1	40.20	0	0.00	40.10	1	26,888	0.00%
2018/09/19	2	40.25	0	0.00	40.15	2	26,972	0.01%
2018/09/18	0	0.00	2.4	39.70	39.70	-2.4	27,031	-0.01%
2018/09/17	2	39.50	0	0.00	39.30	2	27,184	0.01%
2018/09/14	0	0.00	0	39.70	39.65	0	27,256	0.00%
2018/09/12	8	38.14	0	0.00	38.55	8	27,171	0.03%
2018/09/11	1	37.75	1	38.00	38.00	0	27,244	0.00%
2018/09/10	3	38.20	0	0.00	37.95	3	27,027	0.01%
2018/09/05	0	0.00	4	41.90	41.55	-4	26,581	-0.02%
2018/09/03	3	41.60	0	0.00	41.35	3	26,409	0.01%
2018/08/31	8	41.55	0	0.00	42.35	8	26,343	0.03%
2018/08/30	5	41.75	0	0.00	42.00	5	26,050	0.02%
2018/08/29	0	0.00	10	43.35	43.40	-10	25,625	-0.04%
2018/08/28	11	43.43	1	43.60	43.30	10	25,698	0.04%
2018/08/27	0	0.00	11	43.30	43.30	-11	25,815	-0.04%
2018/08/24	0	0.00	1	42.80	42.80	-1	25,756	0.00%
2018/08/23	1	43.20	1	42.70	43.10	0	25,948	0.00%
2018/08/22	0	0.00	2	42.65	42.95	-2	26,075	-0.01%
2018/08/21	11	42.90	2	42.25	42.90	9	26,120	0.03%
2018/08/20	1	42.50	1	42.00	42.00	0	26,216	0.00%
2018/08/17	1	43.00	0	0.00	42.05	1	26,177	0.00%
2018/08/16	0	0.00	10	41.50	42.00	-10	26,134	-0.04%
2018/08/14	1	43.00	4	43.25	43.30	-3	25,975	-0.01%
2018/08/13	0	0.00	1	42.35	42.15	-1	25,677	0.00%
2018/08/09	18	40.58	13	40.75	40.50	5	24,741	0.02%
2018/08/08	2	40.40	0	0.00	40.60	2	25,207	0.01%
2018/08/03	5	40.77	0	0.00	40.45	5	24,795	0.02%
2018/08/02	0	0.00	5	40.50	40.60	-5	24,490	-0.02%
2018/08/01	5	41.05	0	0.00	41.05	5	23,866	0.02%
2018/07/31	2	39.33	6	39.25	39.35	-4	22,946	-0.02%
2018/07/30	7	41.01	1	41.05	40.70	6	22,017	0.03%
2018/07/27	5	40.97	0	0.00	40.30	5	21,668	0.02%
2018/07/26	5	40.93	6	41.00	40.50	-1	21,333	0.00%
2018/07/25	13	45.06	11	45.05	45.10	2	20,460	0.01%
2018/07/24	12	43.25	48.6	45.07	45.50	-36.6	20,173	-0.18%
2018/07/23	1	42.60	0	0.00	42.65	1	19,368	0.01%
2018/07/18	1.1	42.17	0	0.00	42.25	1.1	19,412	0.01%
2018/07/16	0.3	42.80	0	0.00	42.50	0.3	19,102	0.00%
2018/07/11	2	42.25	0	0.00	42.15	2	18,533	0.01%
2018/07/10	1	42.90	5	43.15	43.25	-4	18,222	-0.02%
2018/07/04	1	41.90	0	0.00	42.00	1	17,216	0.01%
2018/07/03	4	42.35	0	0.00	42.75	4	16,918	0.02%
2018/07/02	1	41.50	0	0.00	41.85	1	16,442	0.01%
2018/06/29	0	0.00	1	42.15	42.35	-1	16,147	-0.01%
2018/06/28	1	42.70	0	0.00	42.40	1	15,725	0.01%
2018/06/19	10	43.95	0	0.00	43.85	10	14,290	0.07%
2018/06/08	0	0.00	1	44.85	45.00	-1	13,315	-0.01%
2018/06/06	0	0.00	3	44.78	44.80	-3	13,226	-0.02%
2018/06/05	6	45.23	1	44.80	45.20	5	13,105	0.04%
2018/06/04	1	45.20	14	45.49	45.65	-13	12,867	-0.10%
2018/05/25	2	44.00	0	0.00	43.90	2	11,405	0.02%
2018/05/24	1	44.35	2	44.30	44.75	-1	11,186	-0.01%
2018/05/23	14	44.15	0	0.00	44.10	14	10,986	0.13%
2018/05/22	0	0.00	10	45.40	45.60	-10	10,678	-0.09%
2018/05/21	10	46.00	0	0.00	46.00	10	10,604	0.09%
2018/05/17	3	45.60	0	0.00	45.65	3	10,246	0.03%
2018/05/16	10	46.90	70	46.05	45.90	-60	9,922	-0.60%
2018/05/15	11	43.20	2	43.50	43.50	9	9,122	0.10%
2018/05/14	13	42.37	4	42.40	43.15	9	9,082	0.10%
2018/05/11	32	41.15	3	41.20	41.25	29	8,797	0.33%
2018/05/09	2	40.75	0	0.00	40.60	2	8,472	0.02%
2018/05/08	1	40.40	0	0.00	40.80	1	8,411	0.01%
2018/05/03	0	0.00	2	40.60	39.40	-2	8,040	-0.02%
2018/05/02	2	40.95	0	0.00	40.85	2	7,860	0.03%
2018/04/24	0	0.00	5	40.70	40.85	-5	7,530	-0.07%
2018/04/17	0	0.00	3	37.95	38.00	-3	7,686	-0.04%
2018/03/20	3	37.18	0	0.00	37.35	3	10,409	0.03%
2018/03/13	0	0.00	2	37.50	37.50	-2	10,211	-0.02%
2018/03/05	0.5	36.40	0	0.00	36.30	0.5	11,150	0.00%
2018/02/06	0	0.00	1	35.30	35.50	-1	11,176	-0.01%
2018/01/16	0	0.00	1	37.95	38.10	-1	9,731	-0.01%
2018/01/04	0	37.00	0	0.00	37.20	0	7,623	0.00%
2018/01/03	0	0.00	1	37.30	37.35	-1	7,533	-0.01%