台泥 (1101)-元富-古亭券商分點個股進出

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
▲0.70
漲幅
+2.15%
成交量
26,653張
產業
上市水泥類股
2666人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－元富-古亭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-古亭券商分點個股進出
元富-古亭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
2023/11/03	0.1	32.95	5	32.65	32.90	-4.9	18,290	-0.03%
2023/11/02	0	0.00	1	32.45	32.35	-1	18,196	-0.01%
2023/11/01	1	32.15	1	32.20	32.10	0	18,166	0.00%
2023/10/31	1	32.20	3	32.25	32.25	-2	18,158	-0.01%
2023/10/30	4.2	31.94	0	0.00	32.00	4.2	18,028	0.02%
2023/10/27	0	0.00	0.5	32.00	31.85	-0.5	17,917	0.00%
2023/10/26	1.9	31.50	0	0.00	31.45	1.9	17,975	0.01%
2023/10/25	3.3	31.56	0	0.00	31.55	3.3	17,848	0.02%
2023/10/24	0.3	31.62	0	0.00	31.50	0.3	17,706	0.00%
2023/10/23	0.1	31.75	4	31.64	31.65	-3.9	17,530	-0.02%
2023/10/20	10	31.54	0	0.00	31.75	10	17,702	0.06%
2023/10/19	7.2	31.87	0	0.00	31.90	7.2	17,409	0.04%
2023/10/18	13.4	32.47	0	0.00	32.45	13.4	16,813	0.08%
2023/10/17	2	33.40	0	0.00	33.45	2	15,659	0.01%
2023/10/16	2	33.63	0	0.00	33.60	2	15,645	0.01%
2023/10/13	1	33.80	20	33.90	33.80	-19	15,722	-0.12%
2023/10/12	20	33.70	5.3	33.47	33.70	14.7	15,681	0.09%
2023/10/11	0.2	33.15	10	33.09	33.10	-9.9	15,548	-0.06%
2023/10/06	9.3	32.82	7.5	33.05	32.80	1.8	15,540	0.01%
2023/10/05	2	32.70	22.7	32.77	32.75	-20.6	15,507	-0.13%
2023/10/04	0.2	33.02	0	0.00	32.90	0.2	15,539	0.00%
2023/10/03	0.2	33.25	0	0.00	33.20	0.2	15,625	0.00%
2023/10/02	3	33.10	0	0.00	33.10	3	15,776	0.02%
2023/09/28	2	33.10	10	33.20	33.25	-8	16,020	-0.05%
2023/09/27	0.1	33.08	0	0.00	33.05	0.1	15,999	0.00%
2023/09/26	6.7	33.06	4	33.23	33.00	2.7	15,938	0.02%
2023/09/25	11	33.15	0	0.00	33.10	11	15,777	0.07%
2023/09/22	0.1	33.59	2	33.50	33.50	-1.9	15,474	-0.01%
2023/09/21	2.1	33.86	0	0.00	33.80	2.1	15,253	0.01%
2023/09/20	0	34.55	0	0.00	34.35	0	15,082	0.00%
2023/09/19	0.1	35.00	0	0.00	34.80	0.1	14,902	0.00%
2023/09/18	1.2	35.07	0	0.00	35.10	1.2	14,938	0.01%
2023/09/15	1	35.10	0	0.00	35.10	1	15,030	0.01%
2023/09/14	0	0.00	3.1	35.38	35.50	-3.1	14,962	-0.02%
2023/09/13	1	35.05	2	35.23	35.30	-1	14,972	-0.01%
2023/09/11	0.3	34.29	1	34.10	34.20	-0.7	15,266	0.00%
2023/09/08	0	34.23	0	0.00	34.10	0	15,301	0.00%
2023/09/07	1.8	34.32	1	34.45	34.35	0.8	15,280	0.01%
2023/09/06	10.6	34.58	5	34.60	34.40	5.6	15,287	0.04%
2023/09/05	3.1	35.05	0	0.00	35.00	3.1	14,939	0.02%
2023/09/04	3	35.12	6	35.18	35.20	-3	14,925	-0.02%
2023/09/01	0	35.35	0	0.00	35.25	0	14,877	0.00%
2023/08/31	2	35.05	0	0.00	34.95	2	14,843	0.01%
2023/08/30	0.7	35.50	0.1	35.55	35.30	0.6	14,684	0.00%
2023/08/28	0	35.25	0	0.00	35.20	0	15,344	0.00%
2023/08/25	0.9	35.30	0	0.00	35.10	0.9	16,124	0.01%
2023/08/24	1	35.20	0.1	35.45	35.30	0.9	16,441	0.01%
2023/08/23	1	35.30	2.3	35.46	35.30	-1.3	16,726	-0.01%
2023/08/22	0.5	35.50	0.7	35.55	35.40	-0.2	16,947	0.00%
2023/08/21	0.7	35.50	0	0.00	35.40	0.7	17,344	0.00%
2023/08/18	0	35.48	1	35.45	35.15	-1	17,523	-0.01%
2023/08/17	6	35.97	0	0.00	35.65	6	17,458	0.03%
2023/08/16	0.1	36.20	0.1	36.20	36.05	0	17,488	0.00%
2023/08/15	2.2	36.57	0.5	36.78	36.70	1.8	17,473	0.01%
2023/08/14	3.6	36.92	1	36.95	36.85	2.6	17,582	0.01%
2023/08/11	2.9	37.48	7.1	37.51	37.40	-4.2	17,637	-0.02%
2023/08/10	0.1	37.00	0	0.00	36.85	0.1	17,644	0.00%
2023/08/09	1	37.05	0.2	37.20	37.15	0.8	17,972	0.00%
2023/08/08	4	37.26	2	37.20	37.10	2	18,250	0.01%
2023/08/07	0.3	37.59	0	0.00	37.65	0.3	18,384	0.00%
2023/08/04	12	37.43	0	0.00	37.35	12	18,438	0.07%
2023/08/02	10	37.34	5	37.55	37.20	5	18,846	0.03%
2023/08/01	0	37.55	0	0.00	37.55	0	19,015	0.00%
2023/07/31	3.1	37.44	123.1	37.39	37.30	-119.9	19,125	-0.63%	大賣/鉅額交易
2023/07/28	2.1	37.24	6.2	37.19	37.35	-4.1	19,175	-0.02%
2023/07/27	2	37.45	1	37.25	37.35	1	19,620	0.01%
2023/07/26	5	37.25	4.5	37.36	37.25	0.5	20,584	0.00%
2023/07/25	15	37.36	10.1	37.21	37.40	5	20,798	0.02%
2023/07/24	2	36.75	18	36.13	36.50	-16	20,874	-0.08%
2023/07/21	5.2	36.36	0	0.00	36.10	5.2	21,180	0.02%
2023/07/20	0.4	36.65	2	36.63	36.55	-1.6	21,667	-0.01%
2023/07/19	3.1	36.70	0	0.00	36.60	3.1	22,718	0.01%
2023/07/18	0.1	36.86	2	36.60	37.10	-1.9	23,504	-0.01%
2023/07/17	3.3	36.87	4.5	36.81	36.75	-1.2	23,411	-0.01%
2023/07/14	12	36.90	12.2	37.03	37.00	-0.2	23,348	0.00%
2023/07/13	11.7	36.72	6.3	37.07	36.80	5.4	23,366	0.02%
2023/07/12	0.2	36.71	0	0.00	36.60	0.2	23,564	0.00%
2023/07/11	5	36.68	4.1	36.95	36.55	0.9	23,517	0.00%
2023/07/10	9.2	37.13	0	0.00	36.85	9.2	23,394	0.04%
2023/07/07	2.5	37.10	21	37.24	37.30	-18.5	23,264	-0.08%
2023/07/06	0.2	37.40	0	0.00	37.25	0.2	23,393	0.00%
2023/07/05	2	38.00	1	37.80	37.80	1	23,091	0.00%
2023/07/04	1	38.05	1	38.10	38.05	0	22,913	0.00%
2023/07/03	0	38.25	1	38.30	38.25	-1	22,864	0.00%
2023/06/30	1	38.10	0	0.00	38.05	1	22,907	0.00%
2023/06/29	0.1	38.05	0	0.00	38.05	0.1	22,932	0.00%
2023/06/28	1	38.05	2	38.05	38.05	-1	22,980	0.00%
2023/06/27	0.1	38.70	0	38.70	38.45	0.1	23,114	0.00%
2023/06/21	0	0.00	0.9	38.60	38.70	-0.9	23,378	0.00%
2023/06/20	0.1	38.60	4	38.55	38.55	-3.9	23,375	-0.02%
2023/06/19	0	0.00	4	38.70	38.70	-4	23,493	-0.02%
2023/06/16	1.8	38.77	6.3	38.93	38.70	-4.5	23,472	-0.02%
2023/06/15	0.1	38.37	0	0.00	38.35	0.1	23,007	0.00%
2023/06/14	4.2	38.35	0	0.00	38.35	4.2	23,330	0.02%
2023/06/13	0.2	38.35	12.5	38.30	38.25	-12.3	23,466	-0.05%
2023/06/12	1	38.40	0	0.00	38.25	1	23,491	0.00%
2023/06/09	7	38.39	0	0.00	38.45	7	23,511	0.03%
2023/06/08	1	38.60	10	38.45	38.50	-9	23,676	-0.04%
2023/06/07	1.1	38.84	0	0.00	38.80	1.1	23,851	0.00%
2023/06/06	0.2	38.80	0	0.00	38.80	0.2	24,048	0.00%
2023/06/05	1	38.95	16.6	39.01	38.85	-15.6	24,210	-0.06%
2023/06/02	21	38.21	3	38.55	38.55	18	24,023	0.08%
2023/06/01	0	0.00	1	37.75	37.75	-1	23,598	0.00%
2023/05/31	4	38.00	0	38.20	37.90	4	23,504	0.02%
2023/05/30	3	38.10	5	38.27	38.30	-2	22,887	-0.01%
2023/05/29	2.1	37.92	0	0.00	38.15	2.1	23,178	0.01%
2023/05/26	0	0.00	2.1	37.73	38.00	-2.1	23,692	-0.01%
2023/05/25	1.1	37.56	0	0.00	38.05	1.1	24,133	0.00%
2023/05/24	1.1	37.61	3	37.65	37.85	-1.9	23,953	-0.01%
2023/05/23	17	37.92	1.3	38.03	37.90	15.7	23,751	0.07%
2023/05/22	6	38.10	20	38.20	38.25	-14	23,649	-0.06%
2023/05/18	7	37.81	2	37.85	37.85	5	23,437	0.02%
2023/05/17	1	38.10	3	38.15	37.90	-2	23,453	-0.01%
2023/05/16	1.1	37.62	6	37.75	37.75	-4.9	23,506	-0.02%
2023/05/15	3	37.17	0	0.00	37.35	3	23,506	0.01%
2023/05/12	7.2	38.07	5	38.37	37.80	2.2	23,276	0.01%
2023/05/11	7.2	38.07	5	38.37	38.20	2.2	23,037	0.01%
2023/05/10	11.4	38.80	0	0.00	38.85	11.4	22,849	0.05%
2023/05/09	9	38.82	7.9	38.62	38.65	1.1	22,795	0.00%
2023/05/08	26.2	39.66	26.6	39.56	39.60	-0.5	22,479	0.00%
2023/05/05	10	39.26	30	39.32	39.30	-20	22,322	-0.09%
2023/05/04	7	39.54	3	39.52	39.45	4	22,305	0.02%
2023/05/03	71.1	39.72	46	39.73	39.50	25.1	22,236	0.11%
2023/05/02	38.3	39.52	60.1	39.63	39.90	-21.8	22,048	-0.10%
2023/04/28	32	38.79	6	39.05	38.70	26	21,538	0.12%
2023/04/27	8	38.83	2.2	39.16	38.65	5.8	21,481	0.03%
2023/04/26	48	38.95	12	38.74	39.10	36	21,572	0.17%
2023/04/25	23	38.98	12	39.07	38.50	11	21,693	0.05%
2023/04/24	35.1	39.08	48.2	39.39	39.55	-13.1	21,265	-0.06%
2023/04/21	58.1	38.55	10.1	38.35	38.30	48	20,241	0.24%
2023/04/20	1	37.35	30	37.33	37.20	-29	19,358	-0.15%
2023/04/19	2.1	37.21	0	0.00	37.10	2.1	19,409	0.01%
2023/04/18	0.4	37.73	0	0.00	37.45	0.4	19,425	0.00%
2023/04/17	35.5	38.17	7	38.19	37.95	28.5	19,656	0.15%
2023/04/14	2	37.48	1	37.50	37.55	1	19,373	0.01%
2023/04/13	1	37.50	0	0.00	37.55	1	19,387	0.01%
2023/04/12	11	37.60	0	0.00	37.45	11	19,333	0.06%
2023/04/11	11	37.42	13	37.43	37.45	-2	19,262	-0.01%
2023/04/10	5	36.50	0	0.00	36.60	5	19,042	0.03%
2023/04/06	5.2	36.40	1	36.40	36.45	4.2	19,160	0.02%
2023/03/31	2	36.48	2	36.55	36.40	0	19,407	0.00%
2023/03/30	6.1	36.23	0	0.00	36.20	6.1	20,415	0.03%
2023/03/29	1.2	36.18	200	36.13	36.35	-198.8	21,328	-0.93%	大賣/鉅額交易
2023/03/27	101	36.75	2	36.75	36.65	99	23,097	0.43%	大買/
2023/03/24	0	37.60	8	37.48	37.60	-8	23,872	-0.03%
2023/03/23	1	37.25	4	37.40	37.35	-3	23,875	-0.01%
2023/03/21	1	37.10	0	0.00	37.05	1	24,027	0.00%
2023/03/20	105	36.85	15	36.95	36.90	90	24,042	0.37%	大買/
2023/03/17	0	36.60	1	36.65	36.40	-1	24,199	0.00%
2023/03/16	2.1	36.70	0.1	36.60	36.35	2	23,908	0.01%
2023/03/15	5	37.10	1	37.25	37.10	4	23,942	0.02%
2023/03/14	7	36.54	2	36.93	36.75	5	24,037	0.02%
2023/03/13	2	36.58	0.1	36.95	36.75	1.9	24,266	0.01%
2023/03/10	3.1	36.74	0	0.00	36.70	3.1	24,281	0.01%
2023/03/09	10.2	37.42	1	37.65	37.20	9.2	24,506	0.04%
2023/03/08	2.3	37.61	0	0.00	37.75	2.3	24,873	0.01%
2023/03/07	1.1	37.95	2	38.00	37.95	-1	24,885	0.00%
2023/03/06	12.3	37.92	2	38.08	37.95	10.3	25,216	0.04%
2023/03/03	1	37.75	0.5	37.85	37.75	0.5	25,487	0.00%
2023/03/02	1.2	38.00	1	38.00	37.90	0.2	25,669	0.00%
2023/03/01	19.1	38.10	6	37.84	37.80	13.1	25,706	0.05%
2023/02/24	6.1	39.18	0	0.00	39.15	6.1	25,338	0.02%
2023/02/23	41	39.34	20.8	39.32	39.50	20.2	24,816	0.08%
2023/02/22	5	37.96	9	37.96	38.05	-4	25,159	-0.02%
2023/02/20	18	38.10	8.2	38.00	38.25	9.8	26,714	0.04%
2023/02/17	6	37.71	6.1	37.77	38.00	-0.1	27,226	0.00%
2023/02/16	1	37.50	5	37.60	37.50	-4	27,958	-0.01%
2023/02/15	1	37.70	1	37.75	37.55	0	28,051	0.00%
2023/02/14	3	37.35	9	37.39	37.25	-6	27,991	-0.02%
2023/02/13	5	36.90	13	37.02	37.00	-8	27,957	-0.03%
2023/02/10	0.3	36.90	3	36.93	36.85	-2.7	28,096	-0.01%
2023/02/09	0	0.00	1	36.60	36.60	-1	28,114	0.00%
2023/02/08	0	36.75	0	36.75	36.75	0	28,188	0.00%
2023/02/07	1.1	36.61	5	36.60	36.65	-3.9	28,269	-0.01%
2023/02/06	3	36.15	1.3	36.36	36.15	1.7	28,252	0.01%
2023/02/03	1	36.45	0	0.00	36.45	1	28,142	0.00%
2023/02/02	0.1	36.83	0	0.00	36.80	0.1	28,165	0.00%
2023/02/01	4	36.70	1	36.65	36.75	3	28,193	0.01%
2023/01/31	0	36.50	0	0.00	36.25	0	28,263	0.00%
2023/01/30	1.6	37.08	1	36.75	36.95	0.6	28,195	0.00%
2023/01/17	5	36.11	1.7	36.13	36.00	3.3	28,181	0.01%
2023/01/16	1	36.60	0	0.00	36.50	1	28,175	0.00%
2023/01/13	1	36.20	3.3	36.18	36.15	-2.3	27,855	-0.01%
2023/01/12	0	0.00	2	35.20	35.40	-2	27,913	-0.01%
2023/01/11	0	0.00	6	34.65	34.70	-6	28,119	-0.02%
2023/01/10	1.3	34.48	2	34.60	34.60	-0.7	28,426	0.00%
2023/01/09	0	0.00	10	34.50	34.60	-10	28,943	-0.03%
2023/01/06	6.1	34.42	0	0.00	34.25	6.1	29,213	0.02%
2023/01/05	0	0.00	3	34.50	34.45	-3	29,670	-0.01%
2023/01/03	4	33.50	0	0.00	33.50	4	29,714	0.01%
2022/12/30	0.2	33.80	0.1	33.90	33.65	0.1	29,735	0.00%
2022/12/29	0.1	33.90	0	0.00	33.70	0.1	29,889	0.00%
2022/12/28	2.1	34.11	0	0.00	34.30	2.1	30,140	0.01%
2022/12/27	0	34.40	0	0.00	34.30	0	30,373	0.00%
2022/12/23	3	34.05	2.7	34.47	34.05	0.3	31,062	0.00%
2022/12/22	1	34.35	7	34.46	34.45	-6	31,982	-0.02%
2022/12/21	1	34.05	77.1	33.90	34.05	-76.1	31,325	-0.24%
2022/12/19	3.2	33.94	1	33.85	33.85	2.2	30,251	0.01%
2022/12/16	0.1	34.40	5.2	33.06	34.60	-5.1	29,428	-0.02%
2022/12/15	1	33.40	0	0.00	33.55	1	28,860	0.00%
2022/12/14	2	33.63	0	0.00	33.50	2	29,170	0.01%
2022/12/13	1	33.65	0	0.00	33.70	1	29,231	0.00%
2022/12/12	0.3	33.90	0	0.00	33.85	0.3	29,198	0.00%
2022/12/09	0	0.00	2	33.78	33.70	-2	29,684	-0.01%
2022/12/08	3	33.15	0	0.00	33.20	3	29,675	0.01%
2022/12/07	0	33.40	5	33.10	33.35	-5	29,677	-0.02%
2022/12/06	1.1	33.43	0.2	33.55	33.30	0.9	29,698	0.00%
2022/12/05	3.1	33.42	3	33.65	33.70	0.1	29,562	0.00%
2022/12/02	4	33.63	0	0.00	33.65	4	29,249	0.01%
2022/12/01	2	33.85	0	0.00	34.05	2	29,193	0.01%
2022/11/30	0.1	33.90	0	0.00	33.90	0.1	29,003	0.00%
2022/11/29	0	0.00	7	33.50	33.55	-7	28,619	-0.02%
2022/11/28	5.2	33.08	0	0.00	33.00	5.2	28,640	0.02%
2022/11/25	2.1	33.32	3	33.48	33.55	-0.9	28,428	0.00%
2022/11/24	10	32.87	2	32.90	33.20	8	28,273	0.03%
2022/11/23	2	32.70	3	32.90	32.70	-1	28,055	0.00%
2022/11/22	1.3	32.76	0	0.00	32.65	1.3	27,954	0.00%
2022/11/21	7	32.89	1	32.90	32.85	6	27,730	0.02%
2022/11/18	7	33.55	2.3	33.75	33.30	4.7	27,498	0.02%
2022/11/17	92	34.37	89	34.11	34.25	3	26,542	0.01%
2022/11/16	12.1	33.19	6	33.16	32.90	6.1	25,556	0.02%
2022/11/15	6	33.22	1.6	33.48	33.85	4.4	24,950	0.02%
2022/11/14	6	34.00	11.2	34.00	34.15	-5.2	24,375	-0.02%
2022/11/11	0.3	32.20	0	0.00	32.15	0.3	23,576	0.00%
2022/11/10	0	0.00	1	32.00	31.70	-1	23,483	0.00%
2022/11/09	0	0.00	2.3	31.90	31.90	-2.3	23,444	-0.01%
2022/11/08	1	31.65	3.1	31.57	31.65	-2.1	23,282	-0.01%
2022/11/07	4.3	30.95	0	0.00	31.00	4.3	23,106	0.02%
2022/11/03	0.3	30.30	0	0.00	30.30	0.3	23,144	0.00%
2022/11/01	0.1	30.63	0	0.00	30.65	0.1	23,119	0.00%
2022/10/31	1.2	30.27	0	0.00	30.25	1.2	23,108	0.01%
2022/10/28	1.4	30.51	1.1	30.99	30.50	0.3	23,119	0.00%
2022/10/27	9	30.97	3.2	30.87	30.85	5.8	23,111	0.03%
2022/10/26	0	0.00	1.4	30.31	30.30	-1.4	23,119	-0.01%
2022/10/25	3.6	30.04	0	0.00	29.90	3.6	23,077	0.02%
2022/10/24	3	30.97	0	0.00	30.60	3	22,682	0.01%
2022/10/21	0.3	31.12	1	31.05	31.00	-0.7	22,562	0.00%
2022/10/20	3.6	30.76	0	0.00	30.90	3.6	22,518	0.02%
2022/10/19	0.9	31.87	0	0.00	31.60	0.9	22,012	0.00%
2022/10/18	2.3	31.45	2	31.85	31.45	0.3	21,608	0.00%
2022/10/17	4	31.59	0	0.00	31.70	4	21,593	0.02%
2022/10/14	9	32.51	5	32.68	32.40	4	21,633	0.02%
2022/10/13	3.2	32.75	0	0.00	32.65	3.2	21,544	0.01%
2022/10/11	0	0.00	2	33.80	33.80	-2	21,345	-0.01%
2022/10/07	0.1	34.40	0	0.00	34.25	0.1	21,291	0.00%
2022/10/06	0.2	34.40	0	0.00	34.30	0.2	21,266	0.00%
2022/10/05	0	0.00	1	34.10	34.15	-1	21,277	0.00%
2022/10/04	1.2	33.66	0.1	33.90	33.85	1.1	21,025	0.01%
2022/10/03	0	33.85	0.3	33.95	33.65	-0.3	20,773	0.00%
2022/09/30	1.7	33.79	5	33.80	33.80	-3.3	20,658	-0.02%
2022/09/29	7.1	34.12	4	34.05	34.15	3.1	20,144	0.02%
2022/09/28	3.3	35.11	3	35.07	34.90	0.3	19,056	0.00%
2022/09/27	6	35.73	0	0.00	35.80	6	18,789	0.03%
2022/09/26	3.7	36.05	0	0.00	35.85	3.7	18,599	0.02%
2022/09/23	9.6	37.05	1	37.05	37.00	8.6	18,381	0.05%
2022/09/22	8.1	37.53	0	0.00	37.55	8.1	18,250	0.04%
2022/09/21	3.2	38.19	0	0.00	38.10	3.2	17,880	0.02%
2022/09/20	2	38.60	1.3	38.72	38.55	0.7	17,513	0.00%
2022/09/19	2	38.98	0	0.00	38.80	2	17,397	0.01%
2022/09/16	8.2	38.81	8	39.00	38.60	0.2	17,332	0.00%
2022/09/15	5.2	39.51	1	39.55	39.55	4.2	16,939	0.02%
2022/09/14	2.1	39.67	2	39.60	39.65	0.1	16,875	0.00%
2022/09/13	2	39.80	1	39.85	39.90	1	16,925	0.01%
2022/09/12	5.3	39.76	0	0.00	39.80	5.3	16,977	0.03%
2022/09/08	1.1	39.70	0	0.00	39.85	1.1	17,321	0.01%
2022/09/07	2	39.63	7	39.61	39.70	-5	17,462	-0.03%
2022/09/06	1	39.75	4	39.56	39.85	-3	17,501	-0.02%
2022/09/05	2.6	39.06	2.1	39.10	39.10	0.5	17,483	0.00%
2022/09/02	2.8	38.55	0.1	38.60	38.50	2.7	17,570	0.02%
2022/09/01	1	38.90	0.3	39.15	38.90	0.7	17,325	0.00%
2022/08/31	5.1	39.16	1	39.30	39.30	4.1	17,158	0.02%
2022/08/30	1.1	39.30	1	39.35	39.25	0.1	17,048	0.00%
2022/08/29	1	39.10	0	0.00	39.35	1	17,169	0.01%
2022/08/26	1.2	39.65	36.3	39.61	39.65	-35.1	17,183	-0.20%
2022/08/25	0	0.00	0	39.45	39.55	0	17,263	0.00%
2022/08/24	1	39.15	0	0.00	39.25	1	17,398	0.01%
2022/08/23	2	39.18	0	0.00	39.35	2	17,816	0.01%
2022/08/22	1.1	39.11	1	39.65	39.65	0.1	17,936	0.00%
2022/08/18	3	39.60	1	39.60	39.80	2	18,153	0.01%
2022/08/17	1.1	39.41	5	39.45	40.00	-3.9	18,215	-0.02%
2022/08/16	1	39.15	0	0.00	39.35	1	18,244	0.01%
2022/08/15	0.1	39.45	4	39.15	39.30	-4	18,314	-0.02%
2022/08/12	0.1	39.45	0	0.00	39.30	0.1	18,719	0.00%
2022/08/11	2	38.75	3	38.97	39.35	-1	18,846	-0.01%
2022/08/09	2.2	38.33	0	0.00	38.75	2.2	19,108	0.01%
2022/08/08	1	38.50	0	0.00	38.70	1	19,258	0.01%
2022/08/05	10	38.85	0	0.00	38.85	10	19,436	0.05%
2022/08/04	3.2	38.71	0	0.00	38.75	3.2	19,943	0.02%
2022/08/03	11.4	39.04	8	38.96	39.10	3.4	20,186	0.02%
2022/08/02	0	39.35	0	0.00	39.15	0	20,245	0.00%
2022/08/01	11.1	39.26	1	39.25	39.50	10.1	20,243	0.05%
2022/07/29	11	38.53	0	38.65	38.75	11	20,205	0.05%
2022/07/28	2	38.10	0	0.00	38.20	2	20,134	0.01%
2022/07/27	1	37.80	0	0.00	37.85	1	20,075	0.00%
2022/07/26	2	37.85	0	0.00	37.80	2	20,246	0.01%
2022/07/25	0	0.00	3	37.85	37.85	-3	20,320	-0.01%
2022/07/22	9	37.73	0	0.00	37.70	9	20,389	0.04%
2022/07/21	3.1	38.00	0	0.00	38.05	3.1	20,196	0.02%
2022/07/20	2	41.50	0.2	41.83	41.60	1.8	19,656	0.01%
2022/07/19	1	40.70	1	41.35	41.65	0	19,510	0.00%
2022/07/18	1.1	40.11	2	40.45	40.70	-1	19,267	0.00%
2022/07/15	1	40.65	2	40.60	40.50	-1	19,169	-0.01%
2022/07/14	5	41.80	0.2	41.85	41.70	4.8	19,107	0.03%
2022/07/13	3.2	41.81	3.3	41.71	41.80	-0.1	19,230	0.00%
2022/07/11	1.1	41.02	1	41.15	41.10	0.1	19,484	0.00%
2022/07/07	5	40.85	11	40.84	40.90	-6	19,674	-0.03%
2022/07/05	0.1	40.85	3	40.65	40.75	-2.9	19,967	-0.01%
2022/07/04	11	40.27	10	40.00	40.00	1	19,809	0.01%
2022/07/01	3	40.48	4	40.66	40.35	-1	19,681	0.00%
2022/06/29	2	39.55	0	0.00	39.55	2	19,227	0.01%
2022/06/28	0	39.80	0	0.00	39.60	0	19,218	0.00%
2022/06/27	1	39.85	1	40.10	39.80	0	19,203	0.00%
2022/06/24	1	39.45	0	0.00	39.50	1	19,070	0.01%
2022/06/23	2.2	39.19	2	39.43	39.00	0.2	18,963	0.00%
2022/06/22	2.4	39.60	10	39.73	39.50	-7.6	18,809	-0.04%
2022/06/21	1	39.30	2	39.35	39.45	-1	18,775	-0.01%
2022/06/20	3.7	39.15	0	0.00	38.85	3.7	18,695	0.02%
2022/06/17	3.6	39.68	0	0.00	39.60	3.6	18,440	0.02%
2022/06/16	11.3	40.26	6	40.74	40.00	5.3	18,279	0.03%
2022/06/15	1.2	40.16	0	0.00	40.05	1.2	18,452	0.01%
2022/06/14	15	40.20	5	40.05	40.10	10	18,363	0.05%
2022/06/13	8.5	40.83	0	0.00	40.80	8.5	18,122	0.05%
2022/06/10	1.1	41.41	0	0.00	41.40	1.1	17,840	0.01%
2022/06/09	2.6	41.63	0	0.00	41.55	2.6	17,831	0.01%
2022/06/08	1.2	41.73	6	41.80	41.75	-4.8	17,785	-0.03%
2022/06/07	7	41.45	0	0.00	41.35	7	17,736	0.04%
2022/06/06	5.1	41.64	0	0.00	41.55	5.1	17,502	0.03%
2022/06/02	4	41.75	0	0.00	41.70	4	17,511	0.02%
2022/06/01	2.5	42.14	0	0.00	42.10	2.5	17,534	0.01%
2022/05/31	1	42.55	2	42.70	42.60	-1	17,391	-0.01%
2022/05/30	2	42.90	0	0.00	42.80	2	16,918	0.01%
2022/05/27	1	42.20	1	42.25	42.20	0	16,696	0.00%
2022/05/26	5	42.30	2	42.20	41.70	3	16,596	0.02%
2022/05/25	2	41.50	12	41.64	41.65	-10	16,538	-0.06%
2022/05/24	0	41.40	8	41.31	41.20	-8	16,462	-0.05%
2022/05/23	12.3	41.27	0	0.00	41.20	12.3	16,294	0.08%
2022/05/20	4.2	41.35	13	41.72	41.15	-8.9	16,186	-0.05%
2022/05/19	3	41.15	1	41.05	41.10	2	15,717	0.01%
2022/05/18	7	41.29	4	41.55	41.60	3	15,532	0.02%
2022/05/17	1.2	41.55	0	0.00	41.50	1.2	15,250	0.01%
2022/05/16	4.1	41.23	0	0.00	41.25	4.1	15,019	0.03%
2022/05/13	1	41.50	7	41.37	41.60	-6	14,715	-0.04%
2022/05/12	13.7	41.24	0	0.00	40.80	13.7	14,482	0.09%
2022/05/11	7.8	42.67	1	42.65	42.65	6.8	13,898	0.05%
2022/05/10	0	44.05	0	0.00	43.85	0	13,469	0.00%
2022/05/09	6.1	44.44	0	0.00	44.25	6.1	13,279	0.05%
2022/05/06	0	0.00	1	45.10	45.10	-1	13,113	-0.01%
2022/05/05	2.1	45.61	4	45.68	45.60	-1.9	13,152	-0.01%
2022/05/04	2	45.33	0	0.00	45.50	2	13,127	0.02%
2022/05/03	4.3	45.34	0	0.00	45.35	4.3	13,228	0.03%
2022/04/29	0	46.25	0	0.00	45.90	0	12,942	0.00%
2022/04/28	4.1	45.80	0	0.00	46.10	4.1	12,785	0.03%
2022/04/27	0	0.00	1	45.85	45.80	-1	12,580	-0.01%
2022/04/26	2.2	46.21	0	0.00	46.20	2.2	12,312	0.02%
2022/04/25	1.1	46.12	1	46.05	46.10	0.1	12,241	0.00%
2022/04/22	4	46.58	0	0.00	46.55	4	12,099	0.03%
2022/04/21	2.1	46.75	2	47.10	46.80	0.1	12,074	0.00%
2022/04/20	1.1	46.46	0	0.00	46.60	1.1	12,063	0.01%
2022/04/19	1	46.31	3	46.45	46.35	-2	11,970	-0.02%
2022/04/18	1.4	46.85	0	0.00	46.50	1.4	11,843	0.01%
2022/04/15	1.5	47.15	0	0.00	47.10	1.5	11,628	0.01%
2022/04/14	2	47.65	0	0.00	47.70	2	11,442	0.02%
2022/04/13	0.1	48.10	3.7	48.18	48.00	-3.6	11,348	-0.03%
2022/04/12	11.1	48.21	4	48.05	48.00	7.1	11,175	0.06%
2022/04/11	0.1	49.35	0.1	49.80	49.45	-0.1	10,764	0.00%
2022/04/08	1.1	49.76	0	0.00	49.80	1.1	10,837	0.01%
2022/04/07	0.1	49.64	2	50.10	49.55	-1.9	10,806	-0.02%
2022/04/06	0.3	50.11	8	49.93	50.20	-7.7	10,709	-0.07%
2022/04/01	20.1	49.70	0	0.00	49.75	20.1	10,657	0.19%
2022/03/31	0	49.85	0	0.00	49.90	0	10,588	0.00%
2022/03/30	0	49.80	1	49.90	49.85	-1	10,436	-0.01%
2022/03/29	0.1	49.72	0	0.00	49.80	0.1	10,432	0.00%
2022/03/28	0	49.70	1	49.25	49.70	-1	10,389	-0.01%
2022/03/25	1.2	49.67	0	0.00	49.70	1.2	10,342	0.01%
2022/03/23	1	49.50	0	0.00	49.65	1	10,460	0.01%
2022/03/22	0	0.00	2	49.45	49.70	-2	10,377	-0.02%
2022/03/21	4.1	49.71	7	49.66	49.75	-2.9	10,380	-0.03%
2022/03/18	6	48.51	13	48.65	48.95	-7	10,135	-0.07%
2022/03/17	1	48.00	7	48.14	48.00	-6	9,745	-0.06%
2022/03/15	0	47.95	1	47.95	47.95	-1	9,597	-0.01%
2022/03/14	1.1	47.64	0	0.00	47.55	1.1	9,592	0.01%
2022/03/11	0	0.00	1	47.50	47.45	-1	9,676	-0.01%
2022/03/09	0.1	47.30	1	47.25	47.25	-0.9	9,901	-0.01%
2022/03/08	0.1	47.05	0	0.00	46.95	0.1	10,051	0.00%
2022/03/07	4	47.00	3	46.90	47.10	1	10,059	0.01%
2022/03/03	0.4	48.02	0	0.00	48.05	0.4	10,465	0.00%
2022/03/02	0	48.00	0	0.00	48.00	0	10,752	0.00%
2022/03/01	0	0.00	1	47.80	47.80	-1	10,862	-0.01%
2022/02/23	1	47.70	1	47.80	47.65	0	10,872	0.00%
2022/02/21	0	0.00	2	47.60	47.60	-2	10,977	-0.02%
2022/02/18	0	47.60	0	0.00	47.45	0	11,056	0.00%
2022/02/17	2	47.30	1	47.30	47.45	1	11,143	0.01%
2022/02/14	2.1	47.03	0	0.00	47.15	2.1	11,341	0.02%
2022/02/09	0.1	47.35	1	47.00	47.30	-0.9	11,433	-0.01%
2022/02/07	1.3	46.47	1.1	46.37	47.10	0.2	11,491	0.00%
2022/01/26	1.1	46.86	0	0.00	46.85	1.1	11,314	0.01%
2022/01/25	0	46.85	1	46.65	46.80	-1	11,349	-0.01%
2022/01/24	1	47.20	1	47.05	47.15	0	11,222	0.00%
2022/01/21	1.6	47.27	0.2	47.40	47.40	1.4	11,339	0.01%
2022/01/19	0	0.00	4.1	47.60	47.60	-4.1	11,341	-0.04%
2022/01/18	0.1	47.75	0	0.00	47.75	0.1	11,490	0.00%
2022/01/17	6	47.46	0	0.00	47.60	6	11,598	0.05%
2022/01/13	0	0.00	4	47.80	47.95	-4	11,826	-0.03%
2022/01/12	1	47.20	1	47.50	47.50	0	12,070	0.00%
2022/01/11	10	47.10	8	47.20	47.50	2	12,310	0.02%
2022/01/10	2	47.08	6	47.25	47.30	-4	12,274	-0.03%
2022/01/07	18.1	47.51	22	47.46	47.45	-3.9	12,237	-0.03%
2022/01/06	9.1	47.26	0	0.00	47.60	9.1	12,219	0.07%
2022/01/05	1.1	47.11	0	0.00	47.15	1.1	12,240	0.01%
2022/01/04	2.2	47.31	0	0.00	47.30	2.2	12,299	0.02%
2022/01/03	0.1	47.50	10	47.95	47.45	-9.9	12,196	-0.08%
2021/12/30	0	48.10	22	48.10	48.00	-22	12,155	-0.18%
2021/12/29	22.1	48.11	6	48.23	48.15	16.1	12,270	0.13%
2021/12/28	10.3	48.00	3	48.03	48.15	7.3	12,350	0.06%
2021/12/27	0	48.10	5	48.00	48.10	-5	12,448	-0.04%
2021/12/24	0.1	47.90	1	47.85	47.90	-0.9	12,692	-0.01%
2021/12/23	3	47.63	0	0.00	47.70	3	12,853	0.02%
2021/12/22	0.1	47.45	0	0.00	47.40	0.1	12,914	0.00%
2021/12/20	0.1	47.40	0	0.00	47.40	0.1	13,199	0.00%
2021/12/17	1.1	47.33	0	0.00	47.45	1.1	13,236	0.01%
2021/12/16	1	47.05	1	46.95	46.90	0	13,161	0.00%
2021/12/15	1	46.90	0	0.00	46.95	1	13,398	0.01%
2021/12/14	2	47.08	0	0.00	47.00	2	13,527	0.01%
2021/12/10	0	47.45	0	0.00	47.30	0	14,011	0.00%
2021/12/08	0.1	47.75	4	47.63	47.70	-3.9	15,007	-0.03%
2021/12/07	0.3	47.60	1	47.30	47.55	-0.8	15,100	0.00%
2021/12/06	1.1	46.47	10	47.05	47.30	-8.9	15,059	-0.06%
2021/12/03	1	46.60	0	0.00	46.40	1	15,012	0.01%
2021/12/02	2	46.33	0	0.00	46.30	2	14,910	0.01%
2021/12/01	6	46.44	1	46.70	46.60	5	14,885	0.03%
2021/11/30	2	46.63	4	46.88	46.00	-2	14,816	-0.01%
2021/11/29	0	0.00	7	46.51	46.50	-7	14,386	-0.05%
2021/11/26	7	46.56	0	0.00	46.50	7	14,324	0.05%
2021/11/25	14	47.09	7	47.11	47.15	7	14,217	0.05%
2021/11/24	17	47.51	5	47.40	47.45	12	14,124	0.08%
2021/11/23	10	47.75	2	47.90	47.80	8	13,953	0.06%
2021/11/22	2	47.93	1	47.90	47.90	1	13,999	0.01%
2021/11/19	6	48.19	1	48.30	48.30	5	13,936	0.04%
2021/11/18	5	48.30	1	48.30	48.30	4	13,882	0.03%
2021/11/17	7	48.34	0	0.00	48.55	7	13,875	0.05%
2021/11/16	8	48.41	0	0.00	48.65	8	13,977	0.06%
2021/11/15	1	48.37	1	48.30	48.60	0	14,174	0.00%
2021/11/11	0	48.80	1	48.70	48.80	-1	14,578	-0.01%
2021/11/10	2	48.45	0	0.00	48.70	2	14,843	0.01%
2021/11/08	3	48.40	0	0.00	48.95	3	16,197	0.02%
2021/11/05	2	47.88	1	47.95	48.15	1	16,989	0.01%
2021/11/04	1	48.05	1	48.10	48.10	0	17,324	0.00%
2021/11/02	4	48.39	0	0.00	48.15	4	18,197	0.02%
2021/11/01	0	48.40	1	48.25	48.25	-1	18,674	-0.01%
2021/10/28	0	0.00	1	48.25	48.50	-1	19,472	-0.01%
2021/10/27	1	48.50	68.5	48.50	48.35	-67.5	19,594	-0.34%
2021/10/26	3	48.75	2	48.45	48.45	1	19,646	0.01%
2021/10/25	0	48.50	0	0.00	48.25	0	19,726	0.00%
2021/10/22	0	0.00	1	48.95	48.80	-1	20,089	0.00%
2021/10/21	1	48.50	5	48.60	48.75	-4	20,240	-0.02%
2021/10/20	8.1	48.38	0	0.00	48.35	8.1	20,272	0.04%
2021/10/19	5.2	49.29	0	0.00	49.10	5.2	20,369	0.03%
2021/10/18	2	49.88	0	0.00	49.80	2	20,223	0.01%
2021/10/15	1.1	49.92	0	0.00	50.10	1.1	20,486	0.01%
2021/10/14	5	49.98	1.1	50.30	49.90	4	20,492	0.02%
2021/10/13	3	50.27	3.3	50.65	50.50	-0.3	20,515	0.00%
2021/10/12	2	50.10	0	0.00	50.20	2	20,491	0.01%
2021/10/06	0.1	50.00	3	50.10	49.90	-3	20,940	-0.01%
2021/10/05	0	50.40	0	0.00	50.30	0	21,193	0.00%
2021/10/04	0.2	50.20	0	0.00	50.00	0.2	21,654	0.00%
2021/10/01	9.1	50.14	0	50.90	50.20	9	22,316	0.04%
2021/09/30	0.1	51.00	0.1	50.80	51.00	0	22,380	0.00%
2021/09/29	2	50.60	0	0.00	50.60	2	22,519	0.01%
2021/09/28	1	51.10	1	50.40	51.00	0	22,713	0.00%
2021/09/27	3.2	50.82	0	0.00	51.10	3.2	22,761	0.01%
2021/09/24	0	0.00	10.4	51.59	51.30	-10.4	22,881	-0.05%
2021/09/23	0.1	51.20	11	51.10	51.20	-10.9	22,886	-0.05%
2021/09/22	2.1	49.88	3	50.00	50.70	-0.9	22,838	0.00%
2021/09/17	5	51.04	1	51.10	50.70	4	22,742	0.02%
2021/09/16	2	51.50	0	0.00	51.70	2	22,693	0.01%
2021/09/15	1.1	51.67	1	51.70	51.20	0.1	22,526	0.00%
2021/09/14	14.3	51.14	5	51.18	51.40	9.3	22,421	0.04%
2021/09/13	3	49.88	17.3	49.77	50.10	-14.3	21,802	-0.07%
2021/09/10	0	49.00	3	48.77	49.00	-3	21,700	-0.01%
2021/09/09	2	47.95	0	0.00	48.20	2	21,833	0.01%
2021/09/08	1	48.45	0	0.00	48.55	1	21,908	0.00%
2021/09/07	6	48.73	7	48.90	48.75	-1	21,992	0.00%
2021/09/06	5	48.67	1	49.00	48.80	4	22,010	0.02%
2021/09/03	0	0.00	2	48.35	48.50	-2	21,935	-0.01%
2021/09/02	0.2	47.95	1	48.00	47.90	-0.8	21,889	0.00%
2021/09/01	3	47.93	0	0.00	48.40	3	21,952	0.01%
2021/08/31	2.1	47.48	3	47.75	48.45	-0.9	21,850	0.00%
2021/08/30	0.2	47.65	0.1	47.45	47.60	0.1	21,749	0.00%
2021/08/27	0	0.00	2	47.43	47.45	-2	21,802	-0.01%
2021/08/26	3	46.67	3	47.05	46.95	0	22,042	0.00%
2021/08/25	5	47.06	8	47.00	47.20	-3	22,198	-0.01%
2021/08/24	10.1	46.65	0.1	46.75	46.75	10	22,216	0.04%
2021/08/23	3	46.95	8	46.89	46.80	-5	22,436	-0.02%
2021/08/20	1	45.85	4	46.29	46.15	-3	22,539	-0.01%
2021/08/19	8.1	46.53	0	0.00	46.20	8.1	22,907	0.04%
2021/08/18	6.1	46.60	6.3	46.70	47.25	-0.2	22,789	0.00%
2021/08/17	1	47.30	5	47.30	47.30	-4	22,621	-0.02%
2021/08/16	12.1	47.97	0	0.00	47.95	12.1	22,465	0.05%
2021/08/13	6	48.21	10	48.43	48.40	-4	22,509	-0.02%
2021/08/12	15.1	46.14	16	46.94	47.60	-0.9	22,621	0.00%
2021/08/11	20.1	51.04	10	51.20	51.10	10.1	21,868	0.05%
2021/08/10	4	51.80	8	51.83	51.90	-4	21,421	-0.02%
2021/08/09	5	51.96	3	52.27	52.40	2	21,726	0.01%
2021/08/06	2	52.65	7	52.76	52.90	-5	21,805	-0.02%
2021/08/05	12	52.97	5	53.02	52.70	7	22,168	0.03%
2021/08/04	0	0.00	20	54.30	53.80	-20	23,135	-0.09%
2021/08/03	0.1	53.80	3	53.60	53.90	-2.9	23,671	-0.01%
2021/08/02	1.2	52.55	0	0.00	52.80	1.2	23,444	0.01%
2021/07/30	0	52.70	1.1	52.63	52.60	-1.1	23,936	0.00%
2021/07/29	0	0.00	4	52.70	52.90	-4	24,450	-0.02%
2021/07/28	2	52.15	0	0.00	52.40	2	24,837	0.01%
2021/07/27	3	52.83	11	52.74	53.00	-8	25,536	-0.03%
2021/07/26	6	53.35	0	0.00	53.20	6	26,205	0.02%
2021/07/23	3	52.90	9	52.73	53.00	-6	26,532	-0.02%
2021/07/22	6	52.30	1	52.00	52.10	5	26,663	0.02%
2021/07/21	11.1	52.16	10	52.22	51.80	1.1	27,077	0.00%
2021/07/19	0.1	51.97	2	51.80	52.00	-1.9	29,485	-0.01%
2021/07/16	0	51.60	5	51.40	51.50	-5	32,699	-0.02%
2021/07/15	3	51.40	5	51.50	51.60	-2	34,817	-0.01%
2021/07/14	7.1	51.58	0	0.00	51.50	7.1	36,177	0.02%
2021/07/13	4.3	51.85	2	52.20	51.90	2.3	36,859	0.01%
2021/07/12	3	52.10	9.9	52.11	52.20	-6.9	37,265	-0.02%
2021/07/09	8	52.15	0	0.00	52.00	8	37,473	0.02%
2021/07/08	2.1	52.42	26	52.61	52.80	-23.9	37,291	-0.06%
2021/07/07	3	51.10	3	51.17	51.30	0	36,928	0.00%
2021/07/06	3	50.94	4	51.13	51.20	-1	36,823	0.00%
2021/07/05	13	50.61	0	0.00	50.60	13	36,751	0.04%
2021/07/02	1.2	50.62	1	50.50	50.50	0.2	36,605	0.00%
2021/07/01	5	50.64	0	0.00	50.60	5	36,533	0.01%
2021/06/30	30	51.00	1	51.10	51.00	29	36,744	0.08%
2021/06/29	0.1	51.20	1	51.00	51.20	-0.9	36,788	0.00%
2021/06/28	0.1	51.16	1	51.10	51.10	-0.9	36,966	0.00%
2021/06/25	1	51.00	0	0.00	51.00	1	36,992	0.00%
2021/06/23	2	50.90	0	0.00	51.00	2	37,676	0.01%
2021/06/22	1.1	51.00	0	0.00	50.90	1.1	37,792	0.00%
2021/06/21	1	50.62	0	0.00	50.70	1	37,889	0.00%
2021/06/18	1	51.20	0	0.00	51.00	1	38,189	0.00%
2021/06/16	0.2	51.90	13	51.72	51.90	-12.8	39,623	-0.03%
2021/06/15	0	51.50	0	0.00	51.30	0	39,581	0.00%
2021/06/11	1	51.30	0	0.00	51.40	1	39,636	0.00%
2021/06/08	2	51.15	0	0.00	51.40	2	40,039	0.01%
2021/06/07	1	51.70	0	0.00	51.50	1	40,264	0.00%
2021/06/04	2	51.90	1	51.90	51.90	1	40,452	0.00%
2021/06/03	1	51.80	0	0.00	52.30	1	40,659	0.00%
2021/06/02	1	51.60	0	0.00	52.00	1	40,510	0.00%
2021/06/01	2.4	51.47	1	51.30	51.50	1.4	40,290	0.00%
2021/05/31	0.1	51.60	5	51.06	51.60	-4.9	40,457	-0.01%
2021/05/28	0	50.60	10	50.55	50.60	-10	40,331	-0.02%
2021/05/27	4	50.00	3	50.23	50.30	1	40,411	0.00%
2021/05/25	3	51.23	25	51.24	51.10	-22	40,193	-0.05%
2021/05/24	3	51.23	22.9	50.63	51.30	-19.8	40,233	-0.05%
2021/05/21	1	50.90	6	51.23	51.20	-5	40,408	-0.01%
2021/05/20	15.1	51.00	2	51.00	50.80	13.1	40,310	0.03%
2021/05/19	11.1	50.14	12	50.63	50.50	-0.9	40,085	0.00%
2021/05/18	6	49.68	5	49.38	50.00	1	39,915	0.00%
2021/05/17	14	48.16	10	48.31	47.90	4	39,776	0.01%
2021/05/14	16.2	49.67	1	49.95	49.60	15.2	39,121	0.04%
2021/05/13	3.3	49.38	3	49.65	49.20	0.3	38,782	0.00%
2021/05/12	12	49.96	12.9	50.77	49.60	-0.9	38,261	0.00%
2021/05/11	14	52.11	6.3	51.98	51.60	7.7	36,972	0.02%
2021/05/10	4.1	52.46	9	52.89	52.90	-4.9	36,241	-0.01%
2021/05/07	5.3	52.19	3.1	52.08	52.30	2.2	36,059	0.01%
2021/05/06	15	51.76	10	52.08	53.00	5	35,706	0.01%
2021/05/05	8.3	50.95	12	50.75	50.80	-3.7	35,241	-0.01%
2021/05/04	8	50.73	3.6	50.63	50.20	4.4	35,127	0.01%
2021/05/03	5.1	51.31	116.2	51.58	51.20	-111.1	34,169	-0.33%	大賣/鉅額交易
2021/04/29	5	52.28	5.3	52.39	52.10	-0.3	33,664	0.00%
2021/04/28	9	52.42	2	53.00	53.20	7	33,224	0.02%
2021/04/27	10	52.69	0	0.00	52.70	10	33,106	0.03%
2021/04/26	24.3	53.54	6	52.78	53.10	18.3	32,617	0.06%
2021/04/23	5.8	52.63	5	52.44	53.00	0.8	31,717	0.00%
2021/04/22	87.3	57.44	35	56.26	54.10	52.3	30,558	0.17%
2021/04/21	36	54.47	23.7	54.43	55.70	12.3	27,491	0.04%
2021/04/20	32.4	52.26	7	53.39	52.00	25.4	25,459	0.10%
2021/04/19	7.1	50.10	3	50.00	50.40	4.1	24,106	0.02%
2021/04/16	10	48.75	1.2	48.72	49.00	8.8	23,301	0.04%
2021/04/15	4	47.97	6	47.96	47.90	-2	22,795	-0.01%
2021/04/14	7.2	46.85	0	0.00	47.00	7.2	22,494	0.03%
2021/04/13	1.1	46.93	10	47.19	47.20	-8.9	22,362	-0.04%
2021/04/12	0.1	46.85	1	46.75	46.85	-0.9	22,111	0.00%
2021/04/09	0	0.00	3	46.93	46.70	-3	22,041	-0.01%
2021/04/08	14	46.65	1	46.85	46.90	13	21,910	0.06%
2021/04/06	0.1	46.85	4	46.88	46.85	-3.9	21,761	-0.02%
2021/04/01	7.2	46.66	0	0.00	46.70	7.2	21,372	0.03%
2021/03/31	10	46.70	1	46.75	46.80	9	21,256	0.04%
2021/03/30	0	46.50	1	46.35	46.55	-1	21,044	0.00%
2021/03/29	1.1	46.31	4	46.50	46.50	-2.9	20,945	-0.01%
2021/03/26	2	45.60	30	46.11	46.15	-28	20,680	-0.14%
2021/03/25	15	45.47	1	45.45	45.55	14	20,287	0.07%
2021/03/24	6	45.64	3	45.55	45.55	3	20,110	0.01%
2021/03/23	16.3	45.88	5.2	45.65	45.70	11.1	19,996	0.06%
2021/03/22	2.5	45.70	57	45.99	45.80	-54.5	19,589	-0.28%
2021/03/18	0.3	43.10	8	43.06	43.10	-7.7	17,888	-0.04%
2021/03/17	0	0.00	2	42.90	42.85	-2	17,899	-0.01%
2021/03/16	0	42.65	0	0.00	42.60	0	17,904	0.00%
2021/03/15	7	42.39	1	42.70	42.35	6	17,936	0.03%
2021/03/12	11	42.60	0	0.00	42.70	11	17,781	0.06%
2021/03/11	0	0.00	1.5	43.12	42.85	-1.5	17,666	-0.01%
2021/03/10	15.1	43.08	10	43.15	43.00	5.1	17,600	0.03%
2021/03/09	10	43.05	27.1	42.93	43.40	-17	17,714	-0.10%
2021/03/08	0	42.70	93	42.60	42.65	-93	17,513	-0.53%
2021/03/05	8	42.25	30	42.45	42.50	-22	17,433	-0.13%
2021/03/04	83	42.34	11	42.32	42.50	72	17,847	0.40%
2021/03/03	0	42.55	41	42.46	42.55	-41	17,835	-0.23%
2021/03/02	51	42.40	0	0.00	42.10	51	17,744	0.29%
2021/02/26	25	42.43	0.2	42.30	42.00	24.8	17,589	0.14%
2021/02/25	3	42.60	151	42.64	42.90	-148	17,255	-0.86%	大賣/鉅額交易
2021/02/24	73	42.48	26	42.46	42.55	47	17,267	0.27%
2021/02/23	20.1	42.40	44	42.26	42.45	-23.9	17,237	-0.14%
2021/02/22	42	41.84	100	41.67	41.80	-58	17,008	-0.34%
2021/02/19	151.3	41.24	6	41.26	41.60	145.3	16,970	0.86%	大買/鉅額交易
2021/02/18	3	41.60	15	41.55	41.35	-12	16,894	-0.07%
2021/02/17	4.2	41.07	0	0.00	41.25	4.2	16,801	0.03%
2021/02/05	1	40.60	0	0.00	40.85	1	16,576	0.01%
2021/02/04	4	40.46	0	0.00	40.40	4	16,647	0.02%
2021/02/03	10	40.56	0	0.00	40.55	10	17,019	0.06%
2021/02/02	20	40.89	0	0.00	40.75	20	16,937	0.12%
2021/02/01	0	40.90	8	40.70	40.80	-8	16,812	-0.05%
2021/01/29	1	40.20	0	0.00	40.15	1	16,789	0.01%
2021/01/28	7	40.25	0	0.00	40.25	7	16,597	0.04%
2021/01/27	1	40.40	0	0.00	40.35	1	16,362	0.01%
2021/01/26	2.3	40.51	0	0.00	40.35	2.3	16,223	0.01%
2021/01/22	2	40.53	0	0.00	40.60	2	15,509	0.01%
2021/01/21	0	0.00	14	40.99	40.80	-14	15,191	-0.09%
2021/01/20	0.2	41.10	16	40.83	40.95	-15.8	15,029	-0.11%
2021/01/19	3	41.73	0	0.00	41.75	3	14,598	0.02%
2021/01/18	2	41.55	0	0.00	41.60	2	14,547	0.01%
2021/01/15	4	42.18	0	0.00	41.95	4	14,248	0.03%
2021/01/14	1	42.70	0	0.00	42.55	1	13,868	0.01%
2021/01/13	2	42.68	0	0.00	42.70	2	13,709	0.01%
2021/01/12	4	42.81	0	0.00	42.70	4	13,599	0.03%
2021/01/11	3.1	42.87	0.5	43.00	43.10	2.6	13,516	0.02%
2021/01/08	2	42.83	0	0.00	42.95	2	13,435	0.01%
2021/01/07	0.2	42.90	0	0.00	42.85	0.2	13,366	0.00%
2021/01/06	10	42.95	53	42.99	42.95	-43	13,172	-0.33%
2021/01/05	20	43.25	0	0.00	43.10	20	13,036	0.15%
2021/01/04	2.1	43.22	91	43.38	43.20	-88.9	12,974	-0.68%
2020/12/31	5	43.30	50	43.29	43.20	-45	12,933	-0.35%
2020/12/30	0	43.10	11	42.96	43.25	-11	12,962	-0.08%
2020/12/29	60	43.08	0	0.00	43.00	60	12,916	0.46%
2020/12/28	25	42.90	0	0.00	43.00	25	12,907	0.19%
2020/12/25	12	42.96	3	42.85	42.80	9	12,961	0.07%
2020/12/24	3	42.75	0	0.00	42.70	3	13,055	0.02%
2020/12/23	3	42.70	0	0.00	42.80	3	13,075	0.02%
2020/12/22	2	43.15	0	0.00	42.95	2	13,149	0.02%
2020/12/21	50.1	43.10	30	43.30	43.50	20.1	13,438	0.15%
2020/12/16	2	43.15	2	43.25	43.05	0	13,782	0.00%
2020/12/15	11	42.60	0	0.00	42.50	11	13,764	0.08%
2020/12/14	5	42.79	0	0.00	42.80	5	13,726	0.04%
2020/12/10	50.1	43.25	36.2	43.33	43.25	13.8	13,749	0.10%
2020/12/08	4	43.30	0	0.00	43.60	4	13,772	0.03%
2020/12/07	0	43.55	0	0.00	43.55	0	13,759	0.00%
2020/12/04	0.2	43.65	2	43.60	43.65	-1.8	13,838	-0.01%
2020/12/03	1	43.84	0	0.00	43.50	1	13,761	0.01%
2020/12/01	5	42.95	2	42.90	43.15	3	13,676	0.02%
2020/11/30	1	42.90	0	0.00	42.90	1	13,906	0.01%
2020/11/26	0	42.95	0	0.00	42.95	0	13,620	0.00%
2020/11/23	0	43.00	70.1	42.82	43.00	-70	13,800	-0.51%
2020/11/20	0.1	42.70	0	0.00	42.70	0.1	13,790	0.00%
2020/11/19	1	42.85	1	42.75	42.90	0	13,775	0.00%
2020/11/18	5	42.74	0	0.00	42.70	5	13,816	0.04%
2020/11/16	45	42.34	0.2	42.35	42.35	44.8	14,202	0.32%
2020/11/12	21	42.50	1	42.50	42.40	20	14,811	0.14%
2020/11/11	1	42.70	7	42.13	42.65	-6	14,831	-0.04%
2020/11/10	0.1	41.50	10	41.35	41.55	-9.9	14,766	-0.07%
2020/11/09	0	0.00	2	41.15	41.15	-2	14,981	-0.01%
2020/11/06	0.1	41.05	0	0.00	40.85	0.1	16,178	0.00%
2020/11/05	0	41.05	1	40.95	41.05	-1	16,546	-0.01%
2020/11/04	1	40.85	0	0.00	40.90	1	16,842	0.01%
2020/11/03	0	0.00	0.4	40.85	40.95	-0.4	17,212	0.00%
2020/11/02	0	0.00	5	40.50	40.60	-5	17,662	-0.03%
2020/10/30	0	40.60	0	0.00	40.55	0	18,262	0.00%
2020/10/27	0	40.60	0	0.00	40.50	0	18,592	0.00%
2020/10/26	2	40.53	0.2	41.10	40.50	1.8	18,606	0.01%
2020/10/23	2	40.75	0	0.00	40.65	2	18,750	0.01%
2020/10/22	0.1	41.05	0	0.00	41.00	0.1	18,943	0.00%
2020/10/21	0.2	40.50	0	0.00	40.30	0.2	19,040	0.00%
2020/10/19	2	40.50	2	40.60	40.45	0	19,122	0.00%
2020/10/16	0	40.45	0	0.00	40.30	0	19,278	0.00%
2020/10/15	3	40.28	0	0.00	40.30	3	19,671	0.02%
2020/10/12	1	40.75	0	0.00	40.95	1	20,214	0.00%
2020/10/08	2	41.00	0	0.00	41.15	2	20,431	0.01%
2020/10/07	2	41.05	0	0.00	41.15	2	20,445	0.01%
2020/10/06	1	41.16	0	0.00	41.40	1	20,441	0.01%
2020/09/30	0	0.00	2	41.55	41.40	-2	20,812	-0.01%
2020/09/29	0	0.00	20	41.05	41.20	-20	20,975	-0.10%
2020/09/28	12.9	40.73	1	40.90	40.95	11.9	21,043	0.06%
2020/09/25	20	40.57	0	0.00	40.55	20	21,224	0.09%
2020/09/24	17	40.18	0	0.00	40.05	17	21,293	0.08%
2020/09/23	25	41.22	0	0.00	41.00	25	21,057	0.12%
2020/09/22	0	0.00	2	42.03	41.80	-2	20,759	-0.01%
2020/09/21	4	42.34	2	42.35	42.25	2	20,638	0.01%
2020/09/18	1	42.45	0	0.00	42.50	1	20,706	0.00%
2020/09/17	30	42.60	0	0.00	42.55	30	20,727	0.14%
2020/09/16	5	42.78	1.3	42.86	42.85	3.8	20,772	0.02%
2020/09/15	1	42.65	0	0.00	42.70	1	20,736	0.00%
2020/09/14	0.1	43.00	0	0.00	42.95	0.1	20,963	0.00%
2020/09/07	10	42.45	0	0.00	42.70	10	21,054	0.05%
2020/09/04	10.1	42.21	0	0.00	42.20	10.1	21,101	0.05%
2020/09/03	2	42.50	0	0.00	42.70	2	21,075	0.01%
2020/09/02	0	0.00	5	42.50	42.65	-5	20,913	-0.02%
2020/09/01	11	42.61	0	0.00	42.75	11	20,813	0.05%
2020/08/31	6.1	43.35	2	43.10	42.90	4.1	20,717	0.02%
2020/08/28	1.1	43.47	0	0.00	43.50	1.1	20,610	0.01%
2020/08/27	0	0.00	60	43.85	43.85	-60	20,645	-0.29%
2020/08/26	4	44.00	0.1	44.15	44.10	3.9	20,707	0.02%
2020/08/21	2.1	43.91	0	0.00	44.25	2.1	21,056	0.01%
2020/08/20	3	43.88	5	43.50	43.50	-2	20,862	-0.01%
2020/08/19	0	0.00	20	44.20	44.35	-20	20,547	-0.10%
2020/08/18	1	44.00	17	43.80	44.00	-16	20,240	-0.08%
2020/08/17	10	43.35	0	0.00	43.35	10	19,928	0.05%
2020/08/14	4.1	42.39	0	0.00	42.85	4.1	19,825	0.02%
2020/08/13	60	41.38	0	0.00	41.20	60	19,407	0.31%
2020/08/12	68	41.03	0	0.00	41.00	68	19,247	0.35%
2020/08/11	6	46.65	2.2	46.57	46.50	3.8	18,034	0.02%
2020/08/10	100.1	46.73	0	0.00	46.60	100.1	17,645	0.57%
2020/08/07	0	0.00	16	47.11	47.10	-16	17,455	-0.09%
2020/08/06	0	46.90	15	47.03	47.15	-15	17,219	-0.09%
2020/08/05	0	46.20	0	0.00	46.45	0	16,833	0.00%
2020/08/04	1	45.30	5	45.10	45.40	-4	16,369	-0.02%
2020/08/03	1.1	44.86	2	45.00	44.95	-0.9	16,214	-0.01%
2020/07/31	2.1	45.21	0	0.00	45.00	2.1	16,141	0.01%
2020/07/30	0	0.00	16.7	45.18	45.35	-16.7	16,127	-0.10%
2020/07/29	1	45.05	10	45.10	45.05	-9	16,204	-0.06%
2020/07/28	1	44.25	0	0.00	44.50	1	16,213	0.01%
2020/07/27	0	0.00	137	44.83	44.60	-137	16,216	-0.84%	大賣/鉅額交易
2020/07/24	1	45.10	0	0.00	45.00	1	16,217	0.01%
2020/07/23	1	45.30	10	45.55	45.60	-9	16,183	-0.06%
2020/07/22	1	45.70	0	0.00	45.50	1	16,181	0.01%
2020/07/21	0	0.00	1	45.65	45.55	-1	16,060	-0.01%
2020/07/20	0.1	45.00	40	45.05	45.10	-39.9	15,811	-0.25%
2020/07/17	0	0.00	34	44.82	44.80	-34	15,774	-0.22%
2020/07/16	23	44.59	10	45.35	44.50	13	15,824	0.08%
2020/07/15	0	45.35	19	45.57	45.60	-19	15,384	-0.12%
2020/07/14	0	45.10	31	45.30	45.30	-31	15,181	-0.20%
2020/07/13	0.1	45.00	0	0.00	45.20	0.1	15,199	0.00%
2020/07/10	1.1	45.13	0.5	44.85	44.95	0.6	15,301	0.00%
2020/07/09	1	45.25	0.1	45.10	45.30	0.9	15,268	0.01%
2020/07/08	10	45.10	0	0.00	45.15	10	15,002	0.07%
2020/07/07	30	44.40	0	0.00	44.50	30	14,733	0.20%
2020/07/06	0	0.00	26	44.35	44.40	-26	14,649	-0.18%
2020/07/03	40.1	43.94	0	0.00	43.95	40.1	14,624	0.27%
2020/07/02	10	43.55	0	0.00	43.60	10	14,576	0.07%
2020/07/01	0.1	43.15	0	0.00	43.10	0.1	14,481	0.00%
2020/06/29	5	42.65	0	0.00	42.65	5	14,485	0.03%
2020/06/22	9.2	42.77	0	0.00	42.90	9.2	14,506	0.06%
2020/06/16	0.4	42.90	0	0.00	42.85	0.4	15,214	0.00%
2020/06/12	3.1	42.51	0	0.00	42.90	3.1	15,929	0.02%
2020/06/11	5	43.55	0	0.00	43.30	5	16,268	0.03%
2020/06/10	0	43.90	11	44.00	44.00	-11	16,336	-0.07%
2020/06/05	15	43.50	0	0.00	43.65	15	16,879	0.09%
2020/06/04	0	0.00	3	44.00	43.40	-3	17,038	-0.02%
2020/06/03	0.1	43.60	0	0.00	43.65	0.1	17,164	0.00%
2020/06/01	1.1	43.06	1	43.05	43.10	0.1	17,036	0.00%
2020/05/29	1	42.55	0	0.00	42.55	1	16,970	0.01%
2020/05/27	2	42.80	0	0.00	42.85	2	16,655	0.01%
2020/05/26	0	0.00	1	43.15	43.00	-1	16,717	-0.01%
2020/05/20	10	42.90	2	43.00	42.90	8	16,891	0.05%
2020/05/15	0	0.00	3	42.60	42.30	-3	16,700	-0.02%
2020/05/14	1	42.30	4	42.25	42.60	-3	16,720	-0.02%
2020/05/13	0.1	42.90	5	42.50	42.90	-4.9	16,615	-0.03%
2020/05/12	0.1	42.95	0	0.00	42.95	0.1	16,648	0.00%
2020/05/11	3	43.20	1	43.20	43.15	2	16,683	0.01%
2020/05/05	0.1	42.85	0	0.00	42.85	0.1	16,875	0.00%
2020/04/30	48	43.27	5	43.25	43.20	43	16,928	0.25%
2020/04/28	0.1	42.25	0	0.00	42.25	0.1	17,208	0.00%
2020/04/27	1	42.05	10	42.15	42.00	-9	18,115	-0.05%
2020/04/23	0	0.00	14	42.07	42.15	-14	18,025	-0.08%
2020/04/21	0	0.00	2	41.85	41.80	-2	18,175	-0.01%
2020/04/20	2	42.32	0	0.00	42.35	2	18,223	0.01%
2020/04/16	0	0.00	2	42.10	41.85	-2	18,435	-0.01%
2020/04/15	20	41.88	1	42.00	41.80	19	18,514	0.10%
2020/04/14	0	41.65	1	41.70	41.65	-1	18,414	-0.01%
2020/04/13	10.1	41.00	0	0.00	40.80	10.1	18,392	0.05%
2020/04/08	0.1	41.00	0	0.00	41.00	0.1	18,786	0.00%
2020/04/07	0	0.00	1	39.75	39.95	-1	18,599	-0.01%
2020/03/30	4.1	39.10	0	0.00	39.15	4.1	18,316	0.02%
2020/03/26	1	39.10	3.1	39.21	38.60	-2.1	18,248	-0.01%
2020/03/25	2	39.45	0	0.00	38.80	2	18,249	0.01%
2020/03/24	3	38.37	3	38.40	38.25	0	18,117	0.00%
2020/03/23	0	0.00	1	35.35	36.10	-1	17,961	-0.01%
2020/03/20	2	35.10	0	0.00	36.95	2	17,655	0.01%
2020/03/19	1.1	33.98	21	34.62	33.60	-19.9	17,337	-0.11%
2020/03/18	11	36.43	0	0.00	36.00	11	17,069	0.06%
2020/03/17	1	38.00	0	0.00	37.60	1	16,688	0.01%
2020/03/16	1	39.50	0	0.00	38.85	1	16,138	0.01%
2020/03/13	7	38.46	0	0.00	40.25	7	15,911	0.04%
2020/03/12	14.1	40.63	0	0.00	40.75	14.1	15,439	0.09%
2020/03/11	0.1	41.85	1	42.25	41.80	-0.9	15,048	-0.01%
2020/03/10	2	41.60	0	0.00	41.60	2	14,955	0.01%
2020/03/09	5	42.02	0	0.00	41.85	5	14,818	0.03%
2020/03/06	1	43.00	1	42.85	42.85	0	14,613	0.00%
2020/03/05	11	42.95	1	43.20	43.30	10	14,608	0.07%
2020/03/04	0	0.00	3	42.78	42.85	-3	14,772	-0.02%
2020/03/03	0.1	42.60	2	42.83	42.65	-1.9	14,783	-0.01%
2020/03/02	3.1	41.80	26	42.39	42.25	-22.9	14,678	-0.16%
2020/02/26	2	42.25	0	0.00	42.20	2	14,772	0.01%
2020/02/25	2	42.60	0	0.00	42.70	2	14,628	0.01%
2020/02/24	3	43.02	0	0.00	43.00	3	14,574	0.02%
2020/02/21	0.1	43.20	0	0.00	43.25	0.1	14,887	0.00%
2020/02/20	3	43.17	0	0.00	43.15	3	15,079	0.02%
2020/02/18	1	43.00	0	0.00	43.05	1	15,442	0.01%
2020/02/17	2	43.05	60	42.93	43.00	-58	15,522	-0.37%
2020/02/13	0	43.00	1	43.30	43.15	-1	15,652	-0.01%
2020/02/12	0.1	42.80	0	0.00	42.80	0.1	15,560	0.00%
2020/02/11	0	0.00	20	42.68	42.60	-20	15,533	-0.13%
2020/02/10	1	41.95	6	42.43	42.40	-5	15,477	-0.03%
2020/02/07	0.1	42.50	5	42.50	42.50	-4.9	15,428	-0.03%
2020/02/06	0.1	43.00	2	43.05	43.00	-1.9	15,478	-0.01%
2020/02/04	1	42.40	0	0.00	42.40	1	15,460	0.01%
2020/02/03	5.1	41.17	32	40.68	41.55	-26.9	15,348	-0.18%
2020/01/31	30	42.40	0	0.00	42.05	30	15,299	0.20%
2020/01/30	6	42.38	0	0.00	41.85	6	15,164	0.04%
2020/01/20	0	0.00	2	44.90	44.95	-2	14,282	-0.01%
2020/01/17	2	44.85	4	44.83	44.90	-2	14,487	-0.01%
2020/01/16	0	0.00	30	44.50	44.75	-30	14,575	-0.21%
2020/01/15	0	0.00	0.1	44.35	44.55	-0.1	14,636	0.00%
2020/01/14	0	44.30	0	0.00	44.55	0	14,537	0.00%
2020/01/13	0.1	44.05	3	44.07	44.25	-2.9	14,595	-0.02%
2020/01/09	1	43.35	0	0.00	43.45	1	15,008	0.01%
2020/01/08	0	43.35	0	0.00	43.40	0	14,943	0.00%
2020/01/07	4.1	43.50	0	0.00	43.60	4.1	14,877	0.03%
2020/01/06	1.1	43.59	20	43.50	43.45	-18.9	14,973	-0.13%
2020/01/03	10	44.20	2.1	43.85	43.95	7.9	14,911	0.05%
2020/01/02	11	44.05	2	44.13	44.10	9	14,838	0.06%
2019/12/31	0	0.00	0.1	43.55	43.70	-0.1	14,647	0.00%
2019/12/30	10.1	43.50	4	43.71	43.65	6.1	14,673	0.04%
2019/12/26	2	43.05	40	43.00	43.05	-38	14,635	-0.26%
2019/12/24	0	43.05	0	0.00	43.15	0	14,907	0.00%
2019/12/23	0.3	43.05	10	43.25	43.25	-9.7	14,952	-0.06%
2019/12/20	0	0.00	0	42.85	42.95	0	14,978	0.00%
2019/12/17	21	42.78	1	42.95	42.95	20	15,039	0.13%
2019/12/16	0.1	42.80	0	0.00	42.80	0.1	14,936	0.00%
2019/12/13	0	42.35	59	42.46	42.55	-59	14,945	-0.39%
2019/12/12	0.1	42.10	0	0.00	42.30	0.1	14,920	0.00%
2019/12/11	30	42.15	1	42.20	42.15	29	14,985	0.19%
2019/12/10	0	0.00	4	42.06	42.10	-4	15,068	-0.03%
2019/12/09	0.1	42.00	1	42.00	42.05	-0.9	15,165	-0.01%
2019/12/06	0.1	41.75	1	41.70	41.75	-0.9	15,175	-0.01%
2019/12/04	2	41.55	2	41.75	41.75	0	15,645	0.00%
2019/12/03	1	41.75	1	41.25	41.85	0	15,733	0.00%
2019/11/29	1	41.55	0	0.00	41.40	1	15,719	0.01%
2019/11/28	0	0.00	1	42.00	42.00	-1	15,662	-0.01%
2019/11/25	0	0.00	2	41.88	41.95	-2	15,528	-0.01%
2019/11/22	0	42.10	0	0.00	42.10	0	15,556	0.00%
2019/11/21	1.1	42.43	0	0.00	42.35	1.1	15,639	0.01%
2019/11/20	0	0.00	18.5	42.56	42.65	-18.5	15,535	-0.12%
2019/11/18	0	42.00	36	41.95	42.10	-36	15,006	-0.24%
2019/11/15	5.1	41.70	12	41.60	41.70	-6.9	14,790	-0.05%
2019/11/14	5	41.10	6	41.08	41.15	-1	14,612	-0.01%
2019/11/13	32	41.00	5.7	41.08	41.00	26.3	14,577	0.18%
2019/11/12	0.1	40.70	0	0.00	40.65	0.1	14,491	0.00%
2019/11/11	11	40.50	42	40.65	40.35	-31	14,806	-0.21%
2019/11/08	0	40.90	11	40.91	40.90	-11	15,386	-0.07%
2019/11/07	0.1	40.95	0	0.00	40.95	0.1	15,890	0.00%
2019/11/06	11.1	40.85	1	40.85	40.80	10.1	16,088	0.06%
2019/11/05	3	40.75	0	0.00	40.90	3	16,203	0.02%
2019/10/30	1	40.30	0	0.00	40.35	1	16,869	0.01%
2019/10/23	5	41.10	0	0.00	40.95	5	16,533	0.03%
2019/10/22	5	41.15	0	0.00	41.40	5	16,532	0.03%
2019/10/21	10.1	41.55	1	41.50	41.50	9.1	16,453	0.06%
2019/10/18	0	0.00	21	41.00	40.95	-21	16,356	-0.13%
2019/10/17	10	40.05	0	0.00	40.10	10	15,849	0.06%
2019/10/16	0	40.00	0	0.00	40.00	0	15,811	0.00%
2019/10/15	0.1	39.95	0	0.00	40.00	0.1	15,916	0.00%
2019/10/14	0.8	39.90	1	39.90	39.95	-0.2	16,255	0.00%
2019/10/08	0	39.75	0	0.00	39.75	0	16,714	0.00%
2019/10/07	0.2	39.35	0	0.00	39.30	0.2	17,140	0.00%
2019/10/04	2	38.90	0	0.00	38.90	2	17,320	0.01%
2019/10/03	1	38.95	0	0.00	39.00	1	17,304	0.01%
2019/10/02	1	39.25	0	0.00	39.25	1	17,315	0.01%
2019/10/01	0	0.00	3	39.60	39.65	-3	17,356	-0.02%
2019/09/27	2	39.63	10	40.00	39.65	-8	17,381	-0.05%
2019/09/26	0	0.00	0.1	39.90	39.90	-0.1	17,415	0.00%
2019/09/24	3.1	39.85	0	0.00	39.80	3.1	17,583	0.02%
2019/09/19	3.3	39.86	0	0.00	39.80	3.3	17,483	0.02%
2019/09/17	6	39.58	0	0.00	39.50	6	17,619	0.03%
2019/09/16	0.8	40.15	0	0.00	40.10	0.8	17,629	0.00%
2019/09/12	2.8	40.05	7	40.10	40.05	-4.2	17,599	-0.02%
2019/09/11	1	39.80	20	40.10	40.00	-19	17,752	-0.11%
2019/09/10	0	40.10	0	0.00	39.95	0	17,949	0.00%
2019/09/09	10	40.00	10.2	39.91	40.00	-0.2	18,140	0.00%
2019/09/06	2	39.35	2	39.93	39.85	0	18,038	0.00%
2019/09/05	0	0.00	29	38.86	39.00	-29	17,798	-0.16%
2019/09/04	0	0.00	11	38.50	38.45	-11	17,818	-0.06%
2019/09/03	0	0.00	1	38.40	38.35	-1	17,972	-0.01%
2019/09/02	18	38.13	0	0.00	38.25	18	18,146	0.10%
2019/08/30	1	37.90	115	38.15	38.45	-114	18,113	-0.63%	大賣/鉅額交易
2019/08/29	3	37.70	0	0.00	37.80	3	18,035	0.02%
2019/08/26	10	37.20	10	37.70	37.70	0	18,481	0.00%
2019/08/22	0.1	38.05	0	0.00	37.85	0.1	18,541	0.00%
2019/08/21	25	37.97	0	0.00	37.95	25	18,734	0.13%
2019/08/19	10	38.15	0	0.00	38.10	10	18,777	0.05%
2019/08/16	1	38.00	0	0.00	37.95	1	18,796	0.01%
2019/08/15	2	37.88	0	0.00	38.00	2	18,773	0.01%
2019/08/14	43	37.97	11.1	37.86	38.30	31.9	18,819	0.17%
2019/08/13	12	37.26	0	0.00	37.25	12	18,656	0.06%
2019/08/12	0	0.00	30	44.00	43.95	-30	18,080	-0.17%
2019/08/07	11	43.49	0	0.00	43.35	11	17,601	0.06%
2019/08/06	1	43.10	0	0.00	43.30	1	17,750	0.01%
2019/08/02	16	43.60	0	0.00	43.55	16	17,716	0.09%
2019/08/01	14	44.16	0	0.00	44.05	14	17,596	0.08%
2019/07/31	2	44.70	0	0.00	44.70	2	17,513	0.01%
2019/07/30	13	44.83	0	0.00	44.80	13	17,651	0.07%
2019/07/29	0	0.00	1	45.00	44.85	-1	17,948	-0.01%
2019/07/25	7	44.54	0	0.00	44.30	7	18,228	0.04%
2019/07/24	10	45.05	0	0.00	44.80	10	18,091	0.06%
2019/07/23	0	0.00	1	44.85	45.05	-1	18,053	-0.01%
2019/07/22	1	45.05	0	0.00	44.90	1	18,025	0.01%
2019/07/19	5	44.65	0	0.00	44.80	5	17,949	0.03%
2019/07/17	2.1	44.56	12	44.78	44.70	-9.9	18,132	-0.05%
2019/07/16	102	44.06	0.2	44.85	44.75	101.8	18,306	0.56%	大買/鉅額交易
2019/07/15	7.1	44.10	0	0.00	44.05	7.1	18,126	0.04%
2019/07/12	8	44.24	0	0.00	44.35	8	18,091	0.04%
2019/07/11	1	44.80	1	44.90	44.80	0	18,028	0.00%
2019/07/09	2	46.00	0	0.00	46.00	2	17,645	0.01%
2019/07/05	3	46.00	1	46.10	46.15	2	17,949	0.01%
2019/07/04	2	46.03	0	0.00	45.90	2	18,032	0.01%
2019/07/03	5	46.35	3	46.15	46.25	2	18,223	0.01%
2019/07/02	4	45.90	11	46.06	46.35	-7	18,452	-0.04%
2019/07/01	0	0.00	2	46.10	46.15	-2	18,483	-0.01%
2019/06/27	0	0.00	3	46.00	45.95	-3	18,801	-0.02%
2019/06/26	2	45.50	0	0.00	45.55	2	18,891	0.01%
2019/06/25	2	45.50	10	45.51	45.60	-8	19,323	-0.04%
2019/06/24	2	45.45	36	45.54	45.60	-34	19,560	-0.17%
2019/06/21	1	45.20	0	0.00	45.15	1	19,765	0.01%
2019/06/20	1	45.30	0	0.00	45.40	1	20,696	0.00%
2019/06/19	6	44.96	1	45.45	45.30	5	20,682	0.02%
2019/06/18	2	45.05	5	45.16	45.20	-3	20,639	-0.01%
2019/06/17	3.1	44.42	4	44.81	44.70	-0.9	20,457	0.00%
2019/06/14	30	43.88	2	43.93	43.95	28	20,318	0.14%
2019/06/12	1	43.95	0	0.00	43.75	1	20,917	0.00%
2019/06/11	0	0.00	16	43.83	44.00	-16	20,838	-0.08%
2019/06/10	0	0.00	16	43.76	43.85	-16	20,740	-0.08%
2019/06/06	2	42.95	2	43.15	43.15	0	20,602	0.00%
2019/06/05	12	43.08	2	43.00	43.00	10	20,525	0.05%
2019/06/04	0	0.00	1	43.85	43.10	-1	20,408	0.00%
2019/06/03	0.1	43.40	22	43.05	43.40	-21.9	20,223	-0.11%
2019/05/31	0	0.00	25	42.75	42.90	-25	20,045	-0.12%
2019/05/27	1	42.50	1	42.50	42.40	0	19,814	0.00%
2019/05/23	0	0.00	1	42.45	42.35	-1	19,954	-0.01%
2019/05/21	0	0.00	2	42.83	42.85	-2	20,460	-0.01%
2019/05/20	19	42.35	0	0.00	42.35	19	20,442	0.09%
2019/05/17	1	42.30	0	0.00	42.25	1	20,401	0.00%
2019/05/16	21	41.91	0	0.00	42.00	21	20,412	0.10%
2019/05/15	0.1	41.90	0	0.00	41.75	0.1	20,302	0.00%
2019/05/10	0	0.00	80	43.00	42.50	-80	19,903	-0.40%
2019/05/09	7	42.65	2	42.50	42.50	5	19,795	0.03%
2019/05/08	7	42.98	4	43.05	43.00	3	19,622	0.02%
2019/05/07	2.1	42.46	10	42.95	42.90	-7.9	19,430	-0.04%
2019/05/06	3	42.32	4	42.35	42.30	-1	19,257	-0.01%
2019/05/03	5	42.55	2	42.65	42.85	3	18,942	0.02%
2019/05/02	0	0.00	1	42.30	42.20	-1	18,615	-0.01%
2019/04/30	37	42.12	0	0.00	42.00	37	18,472	0.20%
2019/04/29	0	0.00	1	42.00	42.10	-1	18,476	-0.01%
2019/04/26	15	41.70	1	41.80	41.75	14	18,369	0.08%
2019/04/25	0	0.00	1	41.60	41.80	-1	18,375	-0.01%
2019/04/24	19	41.59	0	0.00	41.55	19	18,358	0.10%
2019/04/23	6	40.85	0	0.00	41.60	6	18,316	0.03%
2019/04/22	5.5	41.37	0	0.00	41.00	5.5	18,243	0.03%
2019/04/18	11	41.66	0	0.00	41.60	11	17,806	0.06%
2019/04/17	3	42.00	2	42.10	41.95	1	17,616	0.01%
2019/04/16	21	42.29	0	0.00	42.30	21	17,377	0.12%
2019/04/15	1.1	42.28	2	42.35	42.50	-0.9	17,356	0.00%
2019/04/12	1	41.95	2	42.20	42.00	-1	17,209	-0.01%
2019/04/10	0	0.00	2	42.05	42.00	-2	16,791	-0.01%
2019/04/09	0	0.00	12	42.05	42.15	-12	16,545	-0.07%
2019/04/08	16	42.10	0	0.00	42.30	16	16,200	0.10%
2019/04/03	0	0.00	17	41.62	41.70	-17	15,817	-0.11%
2019/04/02	0	0.00	1	41.55	41.40	-1	15,641	-0.01%
2019/04/01	5	41.44	10	41.70	41.35	-5	15,380	-0.03%
2019/03/29	0	0.00	23	41.26	41.25	-23	14,937	-0.15%
2019/03/28	59.5	41.28	0	0.00	41.00	59.5	14,770	0.40%
2019/03/27	3.2	40.58	0	0.00	40.55	3.2	14,397	0.02%
2019/03/26	30	40.54	1	40.65	40.45	29	14,149	0.20%
2019/03/25	123	40.35	6	40.32	40.50	117	13,906	0.84%	大買/鉅額交易
2019/03/22	30	38.60	0	0.00	38.70	30	12,921	0.23%
2019/03/21	2	38.45	2	38.73	38.85	0	12,975	0.00%
2019/03/18	5	37.92	2	37.80	37.80	3	12,718	0.02%
2019/03/15	1.1	38.65	0	0.00	38.65	1.1	12,123	0.01%
2019/03/13	0.1	38.50	0	0.00	38.50	0.1	12,137	0.00%
2019/03/12	1	38.35	0	0.00	38.40	1	12,190	0.01%
2019/03/07	1	38.05	0	0.00	38.00	1	12,816	0.01%
2019/03/06	0	38.25	0	0.00	38.25	0	12,966	0.00%
2019/03/05	1	38.05	0	0.00	38.00	1	13,299	0.01%
2019/02/25	20	38.35	10	38.45	38.45	10	14,362	0.07%
2019/02/22	10	39.00	11	38.70	38.70	-1	14,472	-0.01%
2019/02/21	10	38.25	1	39.15	39.30	9	14,492	0.06%
2019/02/20	0	0.00	11	38.01	37.85	-11	14,013	-0.08%
2019/02/18	0	37.00	0	0.00	36.90	0	13,696	0.00%
2019/02/15	0.1	37.45	2	37.33	37.45	-1.9	13,766	-0.01%
2019/02/14	2	37.80	0	0.00	37.50	2	13,833	0.01%
2019/02/13	0.1	37.65	0	0.00	37.65	0.1	13,710	0.00%
2019/02/11	0	0.00	1	37.50	37.65	-1	13,612	-0.01%
2019/01/29	0	0.00	10	37.00	37.10	-10	13,530	-0.07%
2019/01/28	0	0.00	2	36.93	37.00	-2	13,669	-0.01%
2019/01/25	0	0.00	2	36.48	36.60	-2	13,691	-0.01%
2019/01/24	1	36.40	0	0.00	36.40	1	13,820	0.01%
2019/01/22	1	36.15	0	0.00	36.25	1	14,159	0.01%
2019/01/21	1	36.20	0	0.00	36.25	1	14,309	0.01%
2019/01/18	0	36.00	0	0.00	36.00	0	14,490	0.00%
2019/01/16	10.1	35.60	0	0.00	35.60	10.1	15,381	0.07%
2019/01/14	1	35.45	0	0.00	35.60	1	15,440	0.01%
2019/01/11	5	36.30	0	0.00	36.40	5	15,449	0.03%
2019/01/10	5	36.50	2	36.65	36.55	3	15,388	0.02%
2019/01/08	6	35.70	0	0.00	35.55	6	15,314	0.04%
2019/01/07	0	0.00	1	36.00	36.00	-1	15,385	-0.01%
2019/01/03	0	35.35	0	0.00	35.15	0	15,897	0.00%
2018/12/27	1	35.40	0	0.00	35.40	1	16,117	0.01%
2018/12/19	1	36.00	13	35.99	36.00	-12	16,914	-0.07%
2018/12/18	10	35.73	0	0.00	35.65	10	16,943	0.06%
2018/12/17	0.1	36.00	0	0.00	36.00	0.1	17,319	0.00%
2018/12/07	3	34.70	3	34.90	35.05	0	17,487	0.00%
2018/12/06	3	34.70	3	34.90	34.65	0	17,576	0.00%
2018/12/05	3	34.83	0	0.00	34.85	3	17,823	0.02%
2018/12/04	1	34.95	1	35.55	35.05	0	18,345	0.00%
2018/12/03	1	35.00	1	35.90	35.85	0	18,146	0.00%
2018/11/29	0	0.00	1	34.30	34.05	-1	17,779	-0.01%
2018/11/28	0	0.00	4	33.85	34.05	-4	17,765	-0.02%
2018/11/27	7	33.39	2	33.50	33.50	5	17,583	0.03%
2018/11/22	1	35.40	0	0.00	34.85	1	17,290	0.01%
2018/11/21	21	35.67	0	0.00	35.70	21	17,165	0.12%
2018/11/20	0	0.00	1	36.95	36.65	-1	17,025	-0.01%
2018/11/19	0	0.00	20	36.55	36.50	-20	17,037	-0.12%
2018/11/16	0	36.45	0	0.00	36.45	0	17,140	0.00%
2018/11/15	10	36.10	0	0.00	36.15	10	17,325	0.06%
2018/11/14	1	36.15	0	0.00	36.35	1	17,409	0.01%
2018/11/13	0.1	36.40	1	36.20	36.40	-0.9	17,458	-0.01%
2018/11/09	3	34.85	0	0.00	34.90	3	17,688	0.02%
2018/11/05	1	35.20	0	0.00	35.35	1	19,895	0.01%
2018/11/01	0	0.00	2	35.60	35.65	-2	20,426	-0.01%
2018/10/31	10	34.60	3	34.87	34.70	7	20,564	0.03%
2018/10/30	0	0.00	1	34.50	34.10	-1	20,695	0.00%
2018/10/26	2	33.50	0	0.00	33.50	2	21,504	0.01%
2018/10/24	4	34.05	0	0.00	34.15	4	23,157	0.02%
2018/10/23	2	36.00	0	0.00	36.00	2	22,836	0.01%
2018/10/22	1	37.75	0	0.00	37.55	1	23,078	0.00%
2018/10/16	6	38.13	0	0.00	38.20	6	25,323	0.02%
2018/10/11	1	37.60	0	0.00	37.60	1	25,654	0.00%
2018/10/09	5	40.00	0	0.00	40.05	5	25,282	0.02%
2018/10/03	6	40.18	1	40.45	40.20	5	25,833	0.02%
2018/10/02	2	40.38	0	0.00	40.30	2	26,052	0.01%
2018/10/01	3	41.57	4	41.73	41.05	-1	26,235	0.00%
2018/09/28	0	0.00	5	41.46	41.10	-5	26,430	-0.02%
2018/09/26	2	39.95	0	0.00	39.90	2	26,482	0.01%
2018/09/21	4	40.54	0	0.00	40.40	4	27,049	0.01%
2018/09/19	0	40.15	2	40.48	40.15	-2	26,972	-0.01%
2018/09/17	1	38.90	0	0.00	39.30	1	27,184	0.00%
2018/09/14	0	0.00	5	39.75	39.65	-5	27,256	-0.02%
2018/09/13	1	39.20	1	39.50	39.10	0	27,301	0.00%
2018/09/12	1	38.15	1	38.50	38.55	0	27,171	0.00%
2018/09/10	8	38.63	0	0.00	37.95	8	27,027	0.03%
2018/09/06	0	41.70	0	0.00	41.80	0	26,592	0.00%
2018/08/30	3	42.10	0	0.00	42.00	3	26,050	0.01%
2018/08/29	0	0.00	6	43.30	43.40	-6	25,625	-0.02%
2018/08/28	0	0.00	3	43.50	43.30	-3	25,698	-0.01%
2018/08/27	0	0.00	2	43.30	43.30	-2	25,815	-0.01%
2018/08/23	5	43.20	50	42.81	43.10	-45	25,948	-0.17%
2018/08/20	2	42.05	0	0.00	42.00	2	26,216	0.01%
2018/08/17	1	42.10	2	42.80	42.05	-1	26,177	0.00%
2018/08/16	1	41.50	0	0.00	42.00	1	26,134	0.00%
2018/08/15	7	42.61	20	42.40	42.35	-13	26,225	-0.05%
2018/08/14	0	0.00	1	43.55	43.30	-1	25,975	0.00%
2018/08/13	3	42.63	3	43.27	42.15	0	25,677	0.00%
2018/08/10	0	0.00	1	41.50	41.50	-1	24,798	0.00%
2018/08/03	10	40.60	1	41.30	40.45	9	24,795	0.04%
2018/08/02	1	40.65	30	41.00	40.60	-29	24,490	-0.12%
2018/08/01	70	41.09	30	40.15	41.05	40	23,866	0.17%
2018/07/27	2	40.60	0	0.00	40.30	2	21,668	0.01%
2018/07/26	3	41.80	0	0.00	40.50	3	21,333	0.01%
2018/07/25	16	44.85	0	0.00	45.10	16	20,460	0.08%
2018/07/24	0	0.00	32	44.10	45.50	-32	20,173	-0.16%
2018/07/23	0	42.65	0	0.00	42.65	0	19,368	0.00%
2018/07/20	1	42.30	0	0.00	42.30	1	19,251	0.01%
2018/07/16	3	42.57	0	0.00	42.50	3	19,102	0.02%
2018/07/13	0	0.00	1	43.75	43.50	-1	19,058	-0.01%
2018/07/11	40	42.20	0	0.00	42.15	40	18,533	0.22%
2018/07/10	0	0.00	25	43.13	43.25	-25	18,222	-0.14%
2018/07/09	0	0.00	1	42.70	42.75	-1	17,897	-0.01%
2018/07/06	1	41.31	0	0.00	41.60	1	17,544	0.01%
2018/07/04	1	42.00	0	0.00	42.00	1	17,216	0.01%
2018/07/03	20	43.08	0	0.00	42.75	20	16,918	0.12%
2018/07/02	1	41.85	0	0.00	41.85	1	16,442	0.01%
2018/06/29	25	42.00	0	0.00	42.35	25	16,147	0.15%
2018/06/27	1	42.90	0	0.00	43.00	1	15,500	0.01%
2018/06/26	1	43.85	0	0.00	43.70	1	15,155	0.01%
2018/06/22	0	44.50	10	45.05	44.60	-10	14,764	-0.07%
2018/06/21	11	44.48	0	0.00	44.75	11	14,558	0.08%
2018/06/20	1	43.30	0	0.00	44.75	1	14,521	0.01%
2018/06/19	1	43.95	0	0.00	43.85	1	14,290	0.01%
2018/06/14	0	0.00	21	45.05	44.90	-21	13,688	-0.15%
2018/06/13	1	44.60	5	45.10	45.45	-4	13,540	-0.03%
2018/06/08	2	44.40	0	0.00	45.00	2	13,315	0.02%
2018/06/06	0	44.80	5	44.75	44.80	-5	13,226	-0.04%
2018/06/05	2	44.85	0	0.00	45.20	2	13,105	0.02%
2018/06/04	0	0.00	4	45.20	45.65	-4	12,867	-0.03%
2018/05/31	5	43.70	0	0.00	43.60	5	12,403	0.04%
2018/05/30	0	0.00	1	44.00	43.75	-1	12,061	-0.01%
2018/05/28	4	43.91	0	0.00	43.95	4	11,560	0.03%
2018/05/25	1	43.95	0	0.00	43.90	1	11,405	0.01%
2018/05/24	0	0.00	1	44.10	44.75	-1	11,186	-0.01%
2018/05/23	1	43.75	0	0.00	44.10	1	10,986	0.01%
2018/05/22	12	45.52	0	0.00	45.60	12	10,678	0.11%
2018/05/21	0	0.00	1	46.30	46.00	-1	10,604	-0.01%
2018/05/17	0	0.00	5	46.00	45.65	-5	10,246	-0.05%
2018/05/16	15	45.93	2	46.68	45.90	13	9,922	0.13%
2018/05/15	1	43.20	10	43.20	43.50	-9	9,122	-0.10%
2018/05/14	0	0.00	1	43.05	43.15	-1	9,082	-0.01%
2018/05/11	0	0.00	376.2	41.06	41.25	-376.2	8,797	-4.28%	大賣/鉅額交易
2018/05/07	0	40.25	2	40.93	40.40	-2	8,247	-0.02%
2018/05/03	1	39.20	0	0.00	39.40	1	8,040	0.01%
2018/05/02	0	0.00	4	40.95	40.85	-4	7,860	-0.05%
2018/04/26	1	40.75	2	40.70	40.50	-1	7,705	-0.01%
2018/04/25	1	40.20	0.2	40.15	40.20	0.8	7,573	0.01%
2018/04/24	0	0.00	4	40.31	40.85	-4	7,530	-0.05%
2018/04/23	1.1	38.75	0	0.00	38.90	1.1	7,116	0.01%
2018/04/13	0	0.00	1	38.20	38.20	-1	8,016	-0.01%
2018/04/12	0	0.00	45	38.25	38.10	-45	8,316	-0.54%
2018/04/11	0	0.00	2	38.45	38.45	-2	8,816	-0.02%
2018/04/10	0	0.00	2	37.78	38.20	-2	8,908	-0.02%
2018/04/09	0	37.30	0	0.00	37.35	0	8,975	0.00%
2018/04/03	0	0.00	30	36.95	36.95	-30	9,075	-0.33%
2018/03/30	1	36.50	0	0.00	36.60	1	9,384	0.01%
2018/03/26	1	36.45	0	0.00	36.60	1	10,164	0.01%
2018/03/23	30	36.85	0	0.00	37.00	30	10,302	0.29%
2018/03/22	0.1	37.40	101	37.55	37.55	-100.9	10,341	-0.98%	大賣/
2018/03/16	1	37.00	0	0.00	37.60	1	10,402	0.01%
2018/03/13	45	37.43	2	37.40	37.50	43	10,211	0.42%
2018/03/12	0	0.00	2	37.10	37.20	-2	10,295	-0.02%
2018/03/09	3	36.45	0	0.00	36.65	3	10,563	0.03%
2018/03/06	0	36.50	0	0.00	36.50	0	10,762	0.00%
2018/02/22	1.1	36.50	0	0.00	36.50	1.1	11,272	0.01%
2018/02/21	0	0.00	3	37.00	37.20	-3	11,246	-0.03%
2018/02/09	3	35.23	0	0.00	35.60	3	11,191	0.03%
2018/02/08	100	36.80	0	0.00	36.75	100	11,101	0.90%
2018/02/07	0	36.35	0	0.00	36.40	0	11,348	0.00%
2018/02/06	1	35.70	0	0.00	35.50	1	11,176	0.01%
2018/01/24	40	37.25	0	0.00	37.30	40	10,438	0.38%
2018/01/23	0	37.15	0	0.00	37.30	0	10,370	0.00%
2018/01/22	1.1	37.65	0	0.00	37.85	1.1	10,192	0.01%
2018/01/19	1,234	37.94	0	0.00	37.90	1,234	10,101	12.22%	大買/鉅額交易
2018/01/15	0	0.00	1	37.65	37.85	-1	9,652	-0.01%
2018/01/11	1	38.30	11	37.97	37.50	-10	9,356	-0.11%
2018/01/09	4	38.20	2	38.00	38.30	2	8,715	0.02%
2018/01/08	0	38.10	11.5	37.95	38.20	-11.5	8,456	-0.14%
2018/01/05	2	37.30	0	0.00	37.30	2	8,145	0.02%
2018/01/04	3	36.80	0	0.00	37.20	3	7,623	0.04%
2018/01/03	10	37.05	0	0.00	37.35	10	7,533	0.13%