台泥 (1101)-兆豐-西螺券商分點個股進出

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
33.80
漲跌
▲0.50
漲幅
+1.50%
成交量
12,835張
產業
上市水泥類股
2675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－兆豐-西螺券商分點個股進出

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

兆豐-西螺券商分點個股進出
兆豐-西螺券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	0.4	33.57	33.80	-0.4	12,514	0.00%
2024/12/02	0	0.00	0.1	33.60	33.30	-0.1	12,577	0.00%
2024/11/29	0	0.00	0.1	33.55	33.50	-0.1	12,524	0.00%
2024/11/27	0	0.00	5	33.48	33.40	-5	12,496	-0.04%
2024/11/26	2	33.95	0	0.00	33.80	2	12,463	0.02%
2024/11/25	2	33.93	1	33.95	33.90	1	12,335	0.01%
2024/11/21	0.2	33.20	0	0.00	33.20	0.2	11,730	0.00%
2024/11/20	1	33.40	1	33.35	33.50	0	11,702	0.00%
2024/11/18	0.9	33.28	5	33.60	33.25	-4.1	11,508	-0.04%
2024/11/15	0.5	33.05	0.6	33.10	33.15	-0.1	11,361	0.00%
2024/11/13	0	0.00	0.1	32.45	32.45	-0.1	11,484	0.00%
2024/11/12	1	32.40	0	0.00	32.45	1	12,041	0.01%
2024/11/08	4	32.00	0	0.00	31.90	4	11,905	0.03%
2024/11/07	0.1	32.08	0	0.00	31.95	0.1	12,154	0.00%
2024/11/06	1.2	32.15	0	0.00	32.05	1.2	12,369	0.01%
2024/11/05	0	0.00	1	32.35	32.55	-1	12,488	-0.01%
2024/11/04	0	0.00	0.1	32.35	32.45	-0.1	12,826	0.00%
2024/11/01	0.2	31.85	0	0.00	32.10	0.2	13,337	0.00%
2024/10/24	0	0.00	3	32.00	32.00	-3	13,883	-0.02%
2024/10/23	0.1	32.10	0	0.00	32.20	0.1	14,174	0.00%
2024/10/22	5.1	32.05	0	0.00	32.15	5.1	14,384	0.04%
2024/10/21	8.2	32.39	2	32.45	32.30	6.2	14,602	0.04%
2024/10/18	0	0.00	1.2	32.73	32.75	-1.2	14,777	-0.01%
2024/10/16	3.2	32.22	0	0.00	32.15	3.2	15,372	0.02%
2024/10/15	0	0.00	10	32.60	32.50	-10	15,375	-0.07%
2024/10/09	11.1	32.86	10	32.70	32.45	1.1	15,928	0.01%
2024/10/08	0.1	33.05	3	33.10	33.05	-3	15,935	-0.02%
2024/10/07	2.3	33.41	3	33.50	33.50	-0.7	16,042	0.00%
2024/10/04	0.1	33.55	0.2	33.75	33.80	-0.1	16,129	0.00%
2024/10/01	14.2	33.59	0	0.00	33.70	14.2	16,113	0.09%
2024/09/30	0	0.00	12.7	33.75	33.80	-12.7	16,135	-0.08%
2024/09/27	2	33.15	3.3	33.10	33.30	-1.3	15,693	-0.01%
2024/09/25	0	0.00	0.4	32.51	32.75	-0.4	15,737	0.00%
2024/09/24	0.1	32.15	1	32.15	32.25	-0.9	15,931	-0.01%
2024/09/23	0	0.00	5	32.30	32.20	-5	16,145	-0.03%
2024/09/20	16	32.11	0	0.00	32.30	16	16,232	0.10%
2024/09/19	0.3	32.18	5	32.10	32.20	-4.7	16,356	-0.03%
2024/09/18	0.1	32.20	0	0.00	32.10	0.1	16,498	0.00%
2024/09/16	10	32.00	0	0.00	32.20	10	16,964	0.06%
2024/09/12	6	31.25	0	0.00	31.50	6	17,137	0.04%
2024/09/11	3	31.42	0	0.00	31.30	3	17,159	0.02%
2024/09/10	12.1	31.56	1	31.65	31.45	11.1	17,248	0.06%
2024/09/04	5.2	31.67	0.2	31.88	31.75	5	17,823	0.03%
2024/09/03	5.1	32.46	3.4	32.47	32.15	1.7	17,552	0.01%
2024/08/30	1	32.90	0	0.00	32.95	1	17,444	0.01%
2024/08/28	3.1	32.77	0	0.00	32.90	3.1	17,440	0.02%
2024/08/21	1.2	32.72	0	0.00	32.80	1.2	18,453	0.01%
2024/08/19	6.3	32.76	0	0.00	32.70	6.3	18,809	0.03%
2024/08/16	0.1	33.00	0	0.00	32.85	0.1	19,420	0.00%
2024/08/15	8.9	32.93	10.8	32.91	32.90	-1.9	19,474	-0.01%
2024/08/14	24.3	33.28	0	0.00	33.60	24.3	19,114	0.13%
2024/08/13	50.3	34.61	0	0.00	34.60	50.3	18,640	0.27%
2024/08/12	2.2	34.35	0	0.00	34.45	2.2	18,777	0.01%
2024/08/09	0.3	34.40	1.1	34.55	34.50	-0.8	18,908	0.00%
2024/08/08	1	33.50	0.2	34.13	34.00	0.8	18,971	0.00%
2024/08/07	0.2	33.70	0	0.00	33.80	0.2	19,111	0.00%
2024/08/06	0.1	33.50	0.1	33.80	33.80	0	19,273	0.00%
2024/08/05	16.1	32.90	50	33.09	33.10	-33.9	19,081	-0.18%
2024/08/02	9.2	34.20	0	0.00	34.30	9.2	18,640	0.05%
2024/08/01	22	34.60	0	0.00	34.60	22	18,651	0.12%
2024/07/31	72	34.63	3.9	34.62	34.65	68.1	19,006	0.36%
2024/07/30	21	34.55	0	0.00	34.65	21	19,146	0.11%
2024/07/29	5	34.85	1.1	34.90	34.90	3.9	19,188	0.02%
2024/07/26	1	34.85	1	34.95	34.90	0	19,146	0.00%
2024/07/23	0.3	34.85	0.1	34.90	34.95	0.2	19,040	0.00%
2024/07/22	45	34.16	0	0.00	34.35	45	18,944	0.24%
2024/07/19	21	34.47	2	34.80	34.60	19	18,891	0.10%
2024/07/18	3.7	34.86	144	35.00	34.80	-140.3	18,816	-0.75%	大賣/鉅額交易
2024/07/17	10.1	34.50	2	34.45	34.50	8.1	18,575	0.04%
2024/07/16	6	34.05	1	34.15	34.15	5	18,617	0.03%
2024/07/15	7.1	34.24	0	0.00	34.10	7.1	18,906	0.04%
2024/07/12	0	0.00	25	34.35	34.25	-25	19,001	-0.13%
2024/07/11	10.1	34.15	61	33.90	34.05	-50.9	18,966	-0.27%
2024/07/10	14.1	34.07	20	34.05	33.85	-5.9	19,323	-0.03%
2024/07/09	1	34.10	2	34.10	34.00	-1	19,560	-0.01%
2024/07/08	22.1	34.60	1.1	34.60	34.60	21	19,534	0.11%
2024/07/05	1	34.40	0.2	34.40	34.45	0.8	19,401	0.00%
2024/07/04	0.2	34.08	0	0.00	34.15	0.2	19,513	0.00%
2024/07/03	0.3	33.87	1.6	33.98	34.00	-1.3	19,444	-0.01%
2024/07/02	0.2	33.65	4.9	33.86	33.70	-4.7	19,419	-0.02%
2024/07/01	1	33.60	12.5	33.61	33.55	-11.5	19,630	-0.06%
2024/06/28	0	0.00	2.2	34.37	34.20	-2.2	19,424	-0.01%
2024/06/27	0	0.00	1.3	34.29	34.25	-1.3	19,120	-0.01%
2024/06/26	16	34.25	0.1	34.30	34.40	15.9	19,040	0.08%
2024/06/25	11.1	34.36	0.1	34.35	34.50	11	19,006	0.06%
2024/06/24	1	34.65	0	0.00	34.25	1	18,893	0.01%
2024/06/21	3.5	34.54	3.1	34.57	34.65	0.4	18,790	0.00%
2024/06/20	0.1	34.05	3	34.10	34.15	-2.9	18,385	-0.02%
2024/06/19	2	33.95	6	33.96	34.05	-4	18,482	-0.02%
2024/06/18	12	33.75	1.2	33.86	33.90	10.8	18,549	0.06%
2024/06/17	1	34.00	0	0.00	34.00	1	18,871	0.01%
2024/06/14	0	0.00	41.3	33.85	34.00	-41.3	19,045	-0.22%
2024/06/13	0.3	33.45	2.7	33.58	33.45	-2.4	18,976	-0.01%
2024/06/12	13	33.20	0.3	33.43	33.00	12.7	19,030	0.07%
2024/06/11	0	0.00	3	33.07	32.85	-3	18,937	-0.02%
2024/06/07	2.3	33.17	0	0.00	33.05	2.3	18,986	0.01%
2024/06/06	30	32.77	1	32.80	32.70	29	18,999	0.15%
2024/06/05	30.1	32.80	0	0.00	32.70	30.1	19,137	0.16%
2024/06/04	1.4	32.77	0	0.00	32.70	1.4	19,258	0.01%
2024/06/03	10.3	33.00	2	33.00	33.00	8.3	19,241	0.04%
2024/05/31	2.3	33.05	11	33.03	33.00	-8.7	19,359	-0.04%
2024/05/30	11.1	33.10	7	32.90	32.85	4.1	19,198	0.02%
2024/05/29	25	33.29	1	33.55	33.20	24	19,084	0.13%
2024/05/28	1	33.89	22	33.85	33.95	-21	18,880	-0.11%
2024/05/24	0	0.00	0.8	34.06	34.05	-0.8	19,164	0.00%
2024/05/23	0	0.00	3	34.03	34.00	-3	19,106	-0.02%
2024/05/22	2.3	34.33	4.2	34.27	34.35	-1.9	18,882	-0.01%
2024/05/21	5	33.21	0	0.00	33.35	5	18,203	0.03%
2024/05/20	3.1	33.80	2	33.80	33.85	1.1	18,043	0.01%
2024/05/17	4	33.90	11.5	33.85	33.90	-7.5	17,916	-0.04%
2024/05/16	0.2	33.50	1.5	33.61	33.60	-1.3	17,836	-0.01%
2024/05/15	4.8	33.22	1	33.25	33.30	3.8	17,783	0.02%
2024/05/14	1.2	33.30	0	0.00	33.35	1.2	17,869	0.01%
2024/05/13	6	33.68	6	33.79	33.70	0	17,684	0.00%
2024/05/10	2	33.30	52	33.01	33.30	-50	17,314	-0.29%
2024/05/09	5	32.71	0	0.00	32.65	5	17,094	0.03%
2024/05/08	5	33.20	2	33.05	33.10	3	17,111	0.02%
2024/05/07	0.2	33.05	0	0.00	33.20	0.2	17,141	0.00%
2024/05/06	4	32.96	11	32.91	33.00	-7	16,992	-0.04%
2024/05/03	0	0.00	2.3	32.52	32.40	-2.3	16,551	-0.01%
2024/05/02	1	32.20	1.1	32.30	32.30	-0.1	16,359	0.00%
2024/04/30	2.1	32.06	0	0.00	32.05	2.1	16,171	0.01%
2024/04/29	0.5	32.21	5	32.20	32.35	-4.6	16,038	-0.03%
2024/04/26	9.3	31.83	0	0.00	31.80	9.3	15,880	0.06%
2024/04/25	0	0.00	6	31.90	32.00	-6	15,849	-0.04%
2024/04/24	8	32.28	60	32.15	32.15	-52	15,799	-0.33%
2024/04/23	0	0.00	48	32.40	32.35	-48	16,021	-0.30%
2024/04/22	6	32.45	1	32.40	32.60	5	15,974	0.03%
2024/04/19	5	32.09	54	31.99	32.00	-49	15,756	-0.31%
2024/04/18	0	0.00	0.2	32.73	32.70	-0.2	15,379	0.00%
2024/04/17	7.2	32.49	0	0.00	32.65	7.2	15,172	0.05%
2024/04/16	11	32.78	3.9	32.74	32.45	7.1	15,008	0.05%
2024/04/15	4	32.75	12.1	32.80	32.35	-8.1	14,402	-0.06%
2024/04/12	6	31.99	9	32.00	32.20	-3	14,063	-0.02%
2024/04/11	9	32.44	0	0.00	32.40	9	13,848	0.06%
2024/04/10	51	32.80	12	32.81	32.70	39	13,783	0.28%
2024/04/09	2	32.29	0	0.00	32.45	2	13,609	0.01%
2024/04/08	2	32.40	3	32.25	32.30	-1	13,545	-0.01%
2024/04/03	0.1	32.50	1	33.00	32.00	-0.9	13,436	-0.01%
2024/04/02	0	0.00	2	31.97	31.95	-2	13,046	-0.02%
2024/04/01	11	32.10	0	0.00	32.15	11	13,124	0.08%
2024/03/29	0	0.00	1	32.10	32.15	-1	13,089	-0.01%
2024/03/28	0	0.00	0.2	31.85	31.70	-0.2	12,963	0.00%
2024/03/27	1	31.60	0.2	31.63	31.70	0.9	12,844	0.01%
2024/03/26	0.3	31.40	2	31.53	31.55	-1.8	12,765	-0.01%
2024/03/25	5.1	31.13	1	31.05	31.10	4.1	12,723	0.03%
2024/03/22	5.8	31.25	1	31.15	31.15	4.8	12,702	0.04%
2024/03/21	4	31.53	0	0.00	31.50	4	12,514	0.03%
2024/03/20	16.7	30.93	1	30.90	30.90	15.7	12,516	0.13%
2024/03/19	25.6	31.46	0	0.00	31.40	25.6	12,198	0.21%
2024/03/18	8.1	31.67	5	31.65	31.70	3.1	11,945	0.03%
2024/03/15	2.7	32.01	0	0.00	31.95	2.7	11,833	0.02%
2024/03/14	0.2	31.82	1	32.00	32.00	-0.9	11,512	-0.01%
2024/03/13	3.1	31.80	3	31.85	31.70	0.1	11,518	0.00%
2024/03/12	0.9	31.91	0	0.00	32.00	0.9	11,388	0.01%
2024/03/11	7.4	31.67	0	0.00	31.80	7.4	11,415	0.07%
2024/03/08	6	31.99	0	0.00	31.85	6	11,531	0.05%
2024/03/07	2	31.85	0	0.00	32.00	2	11,664	0.02%
2024/03/06	8.1	31.90	0	0.00	32.00	8.1	12,022	0.07%
2024/03/05	21	32.06	0	0.00	32.00	21	13,502	0.16%
2024/03/01	4.2	32.06	0.2	32.10	32.05	3.9	14,657	0.03%
2024/02/29	2	32.33	0	0.00	32.10	2	14,759	0.01%
2024/02/27	16	31.96	0	0.00	31.85	16	14,610	0.11%
2024/02/26	2	32.20	0	0.00	32.15	2	14,608	0.01%
2024/02/23	2	32.43	0	0.00	32.40	2	14,694	0.01%
2024/02/20	1	32.55	0	0.00	32.65	1	15,222	0.01%
2024/02/19	4	32.20	0	0.00	32.80	4	15,433	0.03%
2024/02/16	1	31.80	0	0.00	31.90	1	15,704	0.01%
2024/02/15	8.4	31.87	0	0.00	32.00	8.4	15,670	0.05%
2024/02/05	1	32.00	0	0.00	32.15	1	15,497	0.01%
2024/02/02	0	0.00	1.2	32.45	32.25	-1.2	15,452	-0.01%
2024/02/01	2	32.45	27.1	32.35	32.45	-25.1	15,591	-0.16%
2024/01/31	0.1	32.00	15	31.90	31.90	-15	15,628	-0.10%
2024/01/30	2.1	32.04	0	0.00	32.00	2.1	15,538	0.01%
2024/01/29	4.1	32.39	0	0.00	32.35	4.1	15,511	0.03%
2024/01/23	0	0.00	0.1	32.58	32.70	-0.1	16,153	0.00%
2024/01/22	0.1	32.40	0	0.00	32.30	0.1	16,296	0.00%
2024/01/19	0	0.00	27	32.20	32.40	-27	16,355	-0.17%
2024/01/18	3.1	32.05	0	0.00	32.05	3.1	16,380	0.02%
2024/01/17	4	32.25	0	0.00	32.20	4	16,459	0.02%
2024/01/16	4.5	32.98	0	0.00	32.90	4.5	16,356	0.03%
2024/01/15	0.1	33.70	0	0.00	33.65	0.1	16,277	0.00%
2024/01/12	2	33.65	0	0.00	33.75	2	16,716	0.01%
2024/01/10	10.1	33.75	0	0.00	33.70	10.1	18,877	0.05%
2024/01/08	1	34.30	0	0.00	34.25	1	19,126	0.01%
2024/01/05	1.1	34.25	1	34.20	34.35	0.1	19,349	0.00%
2024/01/03	31	34.42	0	0.00	34.20	31	19,771	0.16%
2024/01/02	2	34.70	0	0.00	34.70	2	19,818	0.01%
2023/12/29	0	0.00	3	34.85	34.85	-3	19,953	-0.02%
2023/12/28	0	0.00	51.6	34.81	34.90	-51.6	20,185	-0.26%
2023/12/27	0.2	34.75	0.5	34.75	34.90	-0.3	20,197	0.00%
2023/12/26	0.6	34.65	6	34.60	34.65	-5.4	20,237	-0.03%
2023/12/25	10.1	34.60	10	34.60	34.50	0.1	20,449	0.00%
2023/12/22	0.1	34.30	0	0.00	34.30	0.1	20,578	0.00%
2023/12/21	10.1	34.15	0	0.00	34.25	10.1	20,790	0.05%
2023/12/20	0.1	34.45	10	34.55	34.50	-9.9	21,158	-0.05%
2023/12/19	5	34.35	0	0.00	34.35	5	21,394	0.02%
2023/12/18	0.1	34.50	0	0.00	34.55	0.1	21,730	0.00%
2023/12/15	1.1	34.40	0	0.00	34.30	1.1	21,955	0.00%
2023/12/13	2	34.10	0	0.00	34.05	2	21,743	0.01%
2023/12/12	7.3	34.16	0	0.00	34.15	7.3	21,824	0.03%
2023/12/11	0.1	34.35	0	0.00	34.40	0.1	21,878	0.00%
2023/12/08	0	0.00	11	34.65	34.60	-11	22,119	-0.05%
2023/12/07	0.3	34.60	0	0.00	34.50	0.3	22,107	0.00%
2023/12/06	6	34.68	6	34.70	34.60	0	22,145	0.00%
2023/12/05	0	0.00	0.1	34.85	34.90	-0.1	22,206	0.00%
2023/12/04	1.1	34.11	2	34.28	34.05	-1	22,066	0.00%
2023/12/01	28.2	34.49	0	0.00	34.40	28.2	22,225	0.13%
2023/11/30	3	35.05	16	35.04	34.95	-13	21,892	-0.06%
2023/11/28	17	34.95	2.1	34.71	34.50	15	20,138	0.07%
2023/11/27	5	34.07	3.1	34.22	33.95	2	19,597	0.01%
2023/11/24	18	33.95	0	0.00	33.75	18	19,408	0.09%
2023/11/22	3	33.88	3	33.95	33.85	0	19,049	0.00%
2023/11/21	6.1	34.08	12.6	34.06	34.20	-6.5	18,952	-0.03%
2023/11/20	0	0.00	0.1	33.60	33.60	-0.1	18,544	0.00%
2023/11/17	1	33.35	1	33.20	33.20	0	18,469	0.00%
2023/11/14	12	32.63	0	0.00	32.50	12	18,089	0.07%
2023/11/09	0	0.00	2.1	33.00	32.90	-2.1	18,388	-0.01%
2023/11/08	2	32.90	0	0.00	32.90	2	18,405	0.01%
2023/11/07	3	32.47	0	0.00	32.55	3	18,432	0.02%
2023/11/06	4	32.90	2	32.85	32.80	2	18,394	0.01%
2023/11/03	5	32.90	2	32.80	32.90	3	18,290	0.02%
2023/11/02	3	32.50	1.4	32.43	32.35	1.6	18,196	0.01%
2023/10/31	1	32.25	2.1	32.30	32.25	-1.1	18,158	-0.01%
2023/10/30	0	0.00	2	32.00	32.00	-2	18,028	-0.01%
2023/10/27	1	31.95	0.2	32.00	31.85	0.9	17,917	0.00%
2023/10/25	1.2	31.66	0	0.00	31.55	1.2	17,848	0.01%
2023/10/24	8	31.53	1	31.65	31.50	7	17,706	0.04%
2023/10/20	16.1	31.50	0	0.00	31.75	16.1	17,702	0.09%
2023/10/19	27.3	31.87	0	0.00	31.90	27.3	17,409	0.16%
2023/10/18	11.6	32.51	0	0.00	32.45	11.6	16,813	0.07%
2023/10/17	4.1	33.55	3	33.30	33.45	1.1	15,659	0.01%
2023/10/13	5	33.95	0.5	33.90	33.80	4.5	15,722	0.03%
2023/10/12	3	33.60	3.1	33.31	33.70	-0.1	15,681	0.00%
2023/10/06	5	32.83	0	0.00	32.80	5	15,540	0.03%
2023/10/05	7	32.78	0	0.00	32.75	7	15,507	0.05%
2023/10/04	1	32.90	0	0.00	32.90	1	15,539	0.01%
2023/10/03	0	0.00	0.2	33.25	33.20	-0.2	15,625	0.00%
2023/10/02	0.1	33.30	1	33.15	33.10	-0.9	15,776	-0.01%
2023/09/28	4	33.14	0	0.00	33.25	4	16,020	0.02%
2023/09/27	7	32.99	1	33.00	33.05	6	15,999	0.04%
2023/09/26	6.1	33.02	0	0.00	33.00	6.1	15,938	0.04%
2023/09/25	11.7	33.14	0	0.00	33.10	11.7	15,777	0.07%
2023/09/22	11.2	33.51	0	0.00	33.50	11.2	15,474	0.07%
2023/09/21	50	34.05	0	0.00	33.80	50	15,253	0.33%
2023/09/20	2.5	34.45	0	0.00	34.35	2.5	15,082	0.02%
2023/09/19	3.1	34.87	0.1	35.10	34.80	3	14,902	0.02%
2023/09/18	2	35.00	1	35.00	35.10	1	14,938	0.01%
2023/09/15	3	35.23	0	0.00	35.10	3	15,030	0.02%
2023/09/14	0.3	35.45	1	35.35	35.50	-0.7	14,962	0.00%
2023/09/13	5.9	35.14	0.7	35.15	35.30	5.2	14,972	0.03%
2023/09/11	3	34.12	5	34.10	34.20	-2	15,266	-0.01%
2023/09/08	2	34.16	0	0.00	34.10	2	15,301	0.01%
2023/09/07	8.3	34.31	0	0.00	34.35	8.3	15,280	0.05%
2023/09/06	11.8	34.71	2	34.40	34.40	9.8	15,287	0.06%
2023/09/05	0	0.00	1	35.05	35.00	-1	14,939	-0.01%
2023/09/04	11.2	35.10	0	0.00	35.20	11.2	14,925	0.07%
2023/09/01	6.1	35.22	2	35.25	35.25	4.1	14,877	0.03%
2023/08/31	2.2	34.97	0	0.00	34.95	2.2	14,843	0.01%
2023/08/30	2.4	35.31	0	0.00	35.30	2.4	14,684	0.02%
2023/08/25	2	35.13	1	35.10	35.10	1	16,124	0.01%
2023/08/23	1	35.30	0	0.00	35.30	1	16,726	0.01%
2023/08/21	5	35.25	9	35.36	35.40	-4	17,344	-0.02%
2023/08/18	5	35.31	0	0.00	35.15	5	17,523	0.03%
2023/08/17	2.1	35.44	0	0.00	35.65	2.1	17,458	0.01%
2023/08/16	17	36.18	0	0.00	36.05	17	17,488	0.10%
2023/08/15	10	36.85	1	36.60	36.70	9	17,473	0.05%
2023/08/14	0	0.00	8	36.80	36.85	-8	17,582	-0.05%
2023/08/11	2	37.45	0	0.00	37.40	2	17,637	0.01%
2023/08/09	13	37.23	2	37.10	37.15	11	17,972	0.06%
2023/08/07	10	37.50	29.1	37.65	37.65	-19.1	18,384	-0.10%
2023/08/04	2	37.45	0	0.00	37.35	2	18,438	0.01%
2023/08/01	0	37.45	0.4	37.56	37.55	-0.4	19,015	0.00%
2023/07/31	1	37.45	0.2	37.50	37.30	0.9	19,125	0.00%
2023/07/28	1	37.20	2	37.25	37.35	-1	19,175	-0.01%
2023/07/27	0.1	37.40	20.1	37.30	37.35	-20	19,620	-0.10%
2023/07/26	1	37.30	1	37.35	37.25	0	20,584	0.00%
2023/07/25	0	0.00	13.3	37.52	37.40	-13.3	20,798	-0.06%
2023/07/24	9	36.56	0.1	36.70	36.50	8.9	20,874	0.04%
2023/07/21	6.2	36.23	0	0.00	36.10	6.2	21,180	0.03%
2023/07/20	1.5	36.63	0	0.00	36.55	1.5	21,667	0.01%
2023/07/19	10.1	36.67	0	0.00	36.60	10.1	22,718	0.04%
2023/07/18	2	36.58	3	36.75	37.10	-1	23,504	0.00%
2023/07/17	6.1	36.77	0	0.00	36.75	6.1	23,411	0.03%
2023/07/14	28	36.91	0	37.05	37.00	28	23,348	0.12%
2023/07/13	1.1	37.00	0	0.00	36.80	1.1	23,366	0.00%
2023/07/12	0	0.00	1	36.55	36.60	-1	23,564	0.00%
2023/07/11	2.3	36.56	0	0.00	36.55	2.3	23,517	0.01%
2023/07/10	10.2	37.17	1	37.25	36.85	9.2	23,394	0.04%
2023/07/07	2.1	37.03	6	36.90	37.30	-4	23,264	-0.02%
2023/07/06	6.7	37.45	0	0.00	37.25	6.7	23,393	0.03%
2023/07/05	5	37.98	2	38.10	37.80	3	23,091	0.01%
2023/07/04	10	38.15	0	0.00	38.05	10	22,913	0.04%
2023/06/30	5	38.25	0.3	38.10	38.05	4.7	22,907	0.02%
2023/06/29	0.2	38.18	0	0.00	38.05	0.2	22,932	0.00%
2023/06/28	6.3	38.14	0	0.00	38.05	6.3	22,980	0.03%
2023/06/27	7	38.61	1	38.60	38.45	6	23,114	0.03%
2023/06/26	14	38.56	4	38.80	38.80	10	23,371	0.04%
2023/06/21	11.1	38.45	2	38.40	38.70	9.1	23,378	0.04%
2023/06/20	1.1	38.56	0	0.00	38.55	1.1	23,375	0.00%
2023/06/19	3.6	38.75	3	38.75	38.70	0.6	23,493	0.00%
2023/06/16	10.1	38.85	13	38.93	38.70	-3	23,472	-0.01%
2023/06/15	0.5	38.35	1	38.30	38.35	-0.5	23,007	0.00%
2023/06/14	33	38.26	0	0.00	38.35	33	23,330	0.14%
2023/06/13	21.1	38.15	0	0.00	38.25	21.1	23,466	0.09%
2023/06/12	73.2	38.51	2	38.30	38.25	71.2	23,491	0.30%
2023/06/09	0.1	38.40	11	38.35	38.45	-10.9	23,511	-0.05%
2023/06/08	6.1	38.57	0	0.00	38.50	6.1	23,676	0.03%
2023/06/07	0	0.00	25	38.85	38.80	-25	23,851	-0.10%
2023/06/06	1	38.80	9.1	38.66	38.80	-8.1	24,048	-0.03%
2023/06/05	4.5	39.17	15	38.87	38.85	-10.5	24,210	-0.04%
2023/06/02	0.1	38.55	5	38.50	38.55	-4.9	24,023	-0.02%
2023/06/01	5	37.77	0	0.00	37.75	5	23,598	0.02%
2023/05/31	11.4	37.96	1.9	38.10	37.90	9.5	23,504	0.04%
2023/05/29	3	37.83	10	38.15	38.15	-7	23,178	-0.03%
2023/05/26	3	37.77	2	37.75	38.00	1	23,692	0.00%
2023/05/25	1.2	37.53	0	0.00	38.05	1.2	24,133	0.00%
2023/05/24	13	37.77	26	37.57	37.85	-13	23,953	-0.05%
2023/05/23	10	37.92	0	0.00	37.90	10	23,751	0.04%
2023/05/22	0.1	38.25	0	0.00	38.25	0.1	23,649	0.00%
2023/05/19	4	37.89	0	0.00	37.85	4	23,556	0.02%
2023/05/18	12	37.81	0	0.00	37.85	12	23,437	0.05%
2023/05/17	5	38.00	0	0.00	37.90	5	23,453	0.02%
2023/05/16	5	37.50	0	0.00	37.75	5	23,506	0.02%
2023/05/15	1	37.60	0	0.00	37.35	1	23,506	0.00%
2023/05/12	14	38.15	0	0.00	37.80	14	23,276	0.06%
2023/05/11	14	38.15	0	0.00	38.20	14	23,037	0.06%
2023/05/10	1	38.55	0	0.00	38.85	1	22,849	0.00%
2023/05/09	3	38.80	0	0.00	38.65	3	22,795	0.01%
2023/05/08	16.2	39.53	2	39.50	39.60	14.2	22,479	0.06%
2023/05/05	3	39.22	0	0.00	39.30	3	22,322	0.01%
2023/05/04	6.1	39.58	1	39.35	39.45	5.1	22,305	0.02%
2023/05/03	31	39.60	16	39.91	39.50	15	22,236	0.07%
2023/05/02	29.1	39.54	26	39.43	39.90	3.1	22,048	0.01%
2023/04/28	4	38.75	62.2	38.71	38.70	-58.2	21,538	-0.27%
2023/04/27	1	38.80	5	38.60	38.65	-4	21,481	-0.02%
2023/04/26	35.1	39.09	3	38.47	39.10	32.1	21,572	0.15%
2023/04/25	37.1	38.53	16.2	39.19	38.50	20.9	21,693	0.10%
2023/04/24	32	39.27	4	39.11	39.55	28	21,265	0.13%
2023/04/21	2	38.38	5	38.33	38.30	-3	20,241	-0.01%
2023/04/20	4	37.19	0	0.00	37.20	4	19,358	0.02%
2023/04/19	7	37.26	11	37.44	37.10	-4	19,409	-0.02%
2023/04/18	7	37.59	0	0.00	37.45	7	19,425	0.04%
2023/04/17	3	38.20	5	38.00	37.95	-2	19,656	-0.01%
2023/04/14	5	37.43	2	37.35	37.55	3	19,373	0.02%
2023/04/13	7	37.52	0	0.00	37.55	7	19,387	0.04%
2023/04/12	6	37.55	7	37.68	37.45	-1	19,333	-0.01%
2023/04/11	28.1	37.19	8	37.43	37.45	20.1	19,262	0.10%
2023/04/10	7	36.37	0	0.00	36.60	7	19,042	0.04%
2023/04/06	5.1	36.35	0	0.00	36.45	5.1	19,160	0.03%
2023/03/31	6	36.42	0	0.00	36.40	6	19,407	0.03%
2023/03/29	10	36.23	0	0.00	36.35	10	21,328	0.05%
2023/03/28	7	36.29	0	0.00	36.20	7	22,230	0.03%
2023/03/27	21	36.80	0	0.00	36.65	21	23,097	0.09%
2023/03/24	2	37.55	0	0.00	37.60	2	23,872	0.01%
2023/03/23	2	37.25	0	0.00	37.35	2	23,875	0.01%
2023/03/22	1	37.35	0	0.00	37.20	1	23,957	0.00%
2023/03/21	5	37.05	0	0.00	37.05	5	24,027	0.02%
2023/03/17	3	36.40	0	0.00	36.40	3	24,199	0.01%
2023/03/16	2	36.70	2	36.40	36.35	0	23,908	0.00%
2023/03/15	0	0.00	0.3	37.25	37.10	-0.3	23,942	0.00%
2023/03/14	17	36.95	0	0.00	36.75	17	24,037	0.07%
2023/03/13	0	0.00	10	36.75	36.75	-10	24,266	-0.04%
2023/03/10	4.1	36.73	6	36.75	36.70	-1.9	24,281	-0.01%
2023/03/09	14	37.44	4	37.60	37.20	10	24,506	0.04%
2023/03/08	2.2	37.61	0	0.00	37.75	2.2	24,873	0.01%
2023/03/07	0	0.00	15	37.95	37.95	-15	24,885	-0.06%
2023/03/06	1	37.90	42	37.99	37.95	-41	25,216	-0.16%
2023/03/03	13	37.75	22.1	37.75	37.75	-9.1	25,487	-0.04%
2023/03/02	1	37.60	0	0.00	37.90	1	25,669	0.00%
2023/03/01	129.1	37.97	12	37.95	37.80	117.1	25,706	0.46%	大買/鉅額交易
2023/02/24	5	39.15	2	39.35	39.15	3	25,338	0.01%
2023/02/23	6.1	39.41	7	39.21	39.50	-0.9	24,816	0.00%
2023/02/22	10	38.00	0	0.00	38.05	10	25,159	0.04%
2023/02/21	5	38.30	28	38.35	38.35	-23	26,058	-0.09%
2023/02/20	6	37.85	1	38.25	38.25	5	26,714	0.02%
2023/02/17	1	37.60	4	37.90	38.00	-3	27,226	-0.01%
2023/02/16	14	37.75	35	37.50	37.50	-21	27,958	-0.08%
2023/02/15	1	37.55	10	37.65	37.55	-9	28,051	-0.03%
2023/02/14	2	37.30	0	0.00	37.25	2	27,991	0.01%
2023/02/13	23.4	37.05	3	37.00	37.00	20.4	27,957	0.07%
2023/02/10	0	0.00	21	36.60	36.85	-21	28,096	-0.07%
2023/02/09	0.1	36.75	5	36.60	36.60	-4.9	28,114	-0.02%
2023/02/07	0	0.00	10	36.58	36.65	-10	28,269	-0.04%
2023/02/06	1	36.10	0	0.00	36.15	1	28,252	0.00%
2023/02/03	7.6	36.43	0	0.00	36.45	7.6	28,142	0.03%
2023/02/02	10	36.78	6	36.84	36.80	4	28,165	0.01%
2023/02/01	0	0.00	2	36.60	36.75	-2	28,193	-0.01%
2023/01/31	25	36.75	3.2	36.56	36.25	21.9	28,263	0.08%
2023/01/30	0	0.00	4	36.76	36.95	-4	28,195	-0.01%
2023/01/17	24	36.11	0	0.00	36.00	24	28,181	0.09%
2023/01/16	6	36.72	7	36.32	36.50	-1	28,175	0.00%
2023/01/13	6	36.17	1	36.25	36.15	5	27,855	0.02%
2023/01/12	1	35.35	31	35.31	35.40	-30	27,913	-0.11%
2023/01/11	10	34.70	6	34.70	34.70	4	28,119	0.01%
2023/01/10	0	0.00	1	34.60	34.60	-1	28,426	0.00%
2023/01/06	0	0.00	11	34.25	34.25	-11	29,213	-0.04%
2023/01/05	46	34.48	37	34.47	34.45	9	29,670	0.03%
2023/01/04	0	0.00	7	33.60	33.50	-7	29,498	-0.02%
2023/01/03	26	33.50	0	0.00	33.50	26	29,714	0.09%
2022/12/29	10	33.85	0	0.00	33.70	10	29,889	0.03%
2022/12/28	6	34.00	0	0.00	34.30	6	30,140	0.02%
2022/12/27	0	0.00	1	34.50	34.30	-1	30,373	0.00%
2022/12/26	0	0.00	11	34.35	34.40	-11	30,533	-0.04%
2022/12/23	10	34.10	0.2	34.35	34.05	9.9	31,062	0.03%
2022/12/22	10	34.40	31	34.51	34.45	-21	31,982	-0.07%
2022/12/21	3	33.73	0	0.00	34.05	3	31,325	0.01%
2022/12/20	20	33.65	5	33.90	33.70	15	30,705	0.05%
2022/12/19	1	33.85	20	34.10	33.85	-19	30,251	-0.06%
2022/12/16	22	33.05	0	0.00	34.60	22	29,428	0.07%
2022/12/15	6	33.56	0	0.00	33.55	6	28,860	0.02%
2022/12/14	21.2	33.53	5.2	33.70	33.50	16	29,170	0.05%
2022/12/13	5.2	33.80	0.4	34.10	33.70	4.8	29,231	0.02%
2022/12/12	5	33.70	0	0.00	33.85	5	29,198	0.02%
2022/12/09	0	0.00	10.5	33.80	33.70	-10.5	29,684	-0.04%
2022/12/08	10	33.15	0	0.00	33.20	10	29,675	0.03%
2022/12/07	0	0.00	5	33.30	33.35	-5	29,677	-0.02%
2022/12/06	0.9	33.50	0	0.00	33.30	0.9	29,698	0.00%
2022/12/05	24	33.65	2	33.70	33.70	22	29,562	0.07%
2022/12/02	22	33.65	0	0.00	33.65	22	29,249	0.08%
2022/12/01	13	34.18	37	33.99	34.05	-24	29,193	-0.08%
2022/11/29	0	0.00	6	33.33	33.55	-6	28,619	-0.02%
2022/11/28	1	32.85	0	0.00	33.00	1	28,640	0.00%
2022/11/25	2	33.40	3.2	33.48	33.55	-1.2	28,428	0.00%
2022/11/24	4	32.91	0	0.00	33.20	4	28,273	0.01%
2022/11/23	5	32.80	0	0.00	32.70	5	28,055	0.02%
2022/11/22	6	32.64	0	0.00	32.65	6	27,954	0.02%
2022/11/21	11	32.86	0	0.00	32.85	11	27,730	0.04%
2022/11/18	25	33.55	0	0.00	33.30	25	27,498	0.09%
2022/11/17	13	34.24	127.7	34.21	34.25	-114.7	26,542	-0.43%	大賣/鉅額交易
2022/11/16	126	33.24	0	0.00	32.90	126	25,556	0.49%	大買/鉅額交易
2022/11/15	17	33.35	20	33.19	33.85	-3	24,950	-0.01%
2022/11/14	76.5	33.92	144	34.11	34.15	-67.6	24,375	-0.28%	大賣/
2022/11/11	9.2	32.10	1	32.25	32.15	8.2	23,576	0.03%
2022/11/10	0.2	31.80	0	0.00	31.70	0.2	23,483	0.00%
2022/11/09	110.3	31.99	2	31.83	31.90	108.3	23,444	0.46%	大買/鉅額交易
2022/11/08	7	31.64	2	31.40	31.65	5	23,282	0.02%
2022/11/07	7	30.95	0	0.00	31.00	7	23,106	0.03%
2022/11/04	2.6	30.30	2	30.35	30.45	0.6	23,191	0.00%
2022/11/03	1.2	30.23	0	0.00	30.30	1.2	23,144	0.01%
2022/11/01	0	0.00	16	30.65	30.65	-16	23,119	-0.07%
2022/10/31	35	30.46	0	0.00	30.25	35	23,108	0.15%
2022/10/28	18	30.59	0.2	31.13	30.50	17.8	23,119	0.08%
2022/10/27	0	0.00	0.1	30.90	30.85	-0.1	23,111	0.00%
2022/10/26	0.5	30.32	2.3	30.40	30.30	-1.8	23,119	-0.01%
2022/10/25	11.3	29.97	32	29.95	29.90	-20.7	23,077	-0.09%
2022/10/24	2.3	30.86	0	0.00	30.60	2.3	22,682	0.01%
2022/10/21	0.2	31.08	0	0.00	31.00	0.2	22,562	0.00%
2022/10/20	13	30.81	13	30.75	30.90	0	22,518	0.00%
2022/10/18	2	31.60	1	31.30	31.45	1	21,608	0.00%
2022/10/17	6.3	31.60	6	31.76	31.70	0.3	21,593	0.00%
2022/10/14	4	32.58	1	32.55	32.40	3	21,633	0.01%
2022/10/13	4	32.68	0	0.00	32.65	4	21,544	0.02%
2022/10/12	1	33.90	0	0.00	33.75	1	21,287	0.00%
2022/10/11	2	33.80	20	33.80	33.80	-18	21,345	-0.08%
2022/10/07	21	34.15	0	0.00	34.25	21	21,291	0.10%
2022/10/06	0	0.00	30	34.30	34.30	-30	21,266	-0.14%
2022/10/05	32	34.16	6	34.30	34.15	26	21,277	0.12%
2022/10/04	11	33.67	0	0.00	33.85	11	21,025	0.05%
2022/10/03	2	33.78	0	0.00	33.65	2	20,773	0.01%
2022/09/30	15.1	33.74	0.4	33.85	33.80	14.7	20,658	0.07%
2022/09/29	5	34.15	0	0.00	34.15	5	20,144	0.02%
2022/09/28	7	35.24	11	34.99	34.90	-4	19,056	-0.02%
2022/09/27	1	35.90	10	35.90	35.80	-9	18,789	-0.05%
2022/09/26	4	36.11	0	0.00	35.85	4	18,599	0.02%
2022/09/23	11.7	37.08	0	0.00	37.00	11.7	18,381	0.06%
2022/09/22	8.1	37.43	3	37.40	37.55	5.1	18,250	0.03%
2022/09/21	1.6	38.38	0	0.00	38.10	1.6	17,880	0.01%
2022/09/20	1	38.70	3	38.75	38.55	-2	17,513	-0.01%
2022/09/19	4	38.88	0	0.00	38.80	4	17,397	0.02%
2022/09/16	16	38.83	0	0.00	38.60	16	17,332	0.09%
2022/09/15	21.1	39.64	0	0.00	39.55	21.1	16,939	0.12%
2022/09/13	0	0.00	10	39.70	39.90	-10	16,925	-0.06%
2022/09/12	2	39.65	0	0.00	39.80	2	16,977	0.01%
2022/09/08	12	39.70	0	0.00	39.85	12	17,321	0.07%
2022/09/07	3	39.80	52	39.55	39.70	-49	17,462	-0.28%
2022/09/06	0	0.00	10.1	39.80	39.85	-10.1	17,501	-0.06%
2022/09/05	0	0.00	4	38.83	39.10	-4	17,483	-0.02%
2022/09/02	5	38.56	0	0.00	38.50	5	17,570	0.03%
2022/09/01	1	38.90	0	0.00	38.90	1	17,325	0.01%
2022/08/31	30	39.20	5	39.29	39.30	25	17,158	0.15%
2022/08/29	2	39.15	1	39.10	39.35	1	17,169	0.01%
2022/08/26	1.3	39.57	0.5	39.65	39.65	0.8	17,183	0.00%
2022/08/25	0	0.00	26.1	39.37	39.55	-26.1	17,263	-0.15%
2022/08/24	4	39.23	1	39.20	39.25	3	17,398	0.02%
2022/08/23	5	39.15	12	39.22	39.35	-7	17,816	-0.04%
2022/08/22	1	39.10	5.2	39.51	39.65	-4.2	17,936	-0.02%
2022/08/19	8	39.42	2	39.40	39.45	6	18,065	0.03%
2022/08/18	30	39.68	1	39.80	39.80	29	18,153	0.16%
2022/08/17	3	39.27	3	39.52	40.00	0	18,215	0.00%
2022/08/16	12	39.17	2	39.38	39.35	10	18,244	0.05%
2022/08/15	6	39.15	3	39.33	39.30	3	18,314	0.02%
2022/08/12	6	39.21	0	0.00	39.30	6	18,719	0.03%
2022/08/11	8	39.14	10	39.19	39.35	-2	18,846	-0.01%
2022/08/10	1	38.65	0	0.00	38.75	1	18,945	0.01%
2022/08/09	6	38.32	1	38.55	38.75	5	19,108	0.03%
2022/08/08	2	38.48	0	0.00	38.70	2	19,258	0.01%
2022/08/04	4	38.73	0	0.00	38.75	4	19,943	0.02%
2022/08/03	6	39.02	0	0.00	39.10	6	20,186	0.03%
2022/08/02	4	39.10	0	0.00	39.15	4	20,245	0.02%
2022/08/01	1	39.45	0	0.00	39.50	1	20,243	0.00%
2022/07/29	9	38.50	2	38.40	38.75	7	20,205	0.03%
2022/07/27	3	37.82	1	37.90	37.85	2	20,075	0.01%
2022/07/26	2	37.80	3	37.90	37.80	-1	20,246	0.00%
2022/07/25	3	37.65	1	37.60	37.85	2	20,320	0.01%
2022/07/22	3.9	37.74	0	0.00	37.70	3.9	20,389	0.02%
2022/07/21	9	37.97	20	38.00	38.05	-11	20,196	-0.05%
2022/07/20	4	41.55	5.3	41.70	41.60	-1.3	19,656	-0.01%
2022/07/19	8.2	40.64	33	41.36	41.65	-24.8	19,510	-0.13%
2022/07/15	23	40.67	0	0.00	40.50	23	19,169	0.12%
2022/07/14	1	41.80	10	41.75	41.70	-9	19,107	-0.05%
2022/07/13	2	41.75	30	41.70	41.80	-28	19,230	-0.15%
2022/07/12	0	0.00	1	41.20	41.00	-1	19,337	-0.01%
2022/07/11	3	40.80	12	41.11	41.10	-9	19,484	-0.05%
2022/07/08	5	41.00	3	40.75	40.80	2	19,573	0.01%
2022/07/07	0	0.00	15	40.70	40.90	-15	19,674	-0.08%
2022/07/06	3	40.12	0	0.00	40.00	3	20,055	0.01%
2022/07/05	1	40.40	0	0.00	40.75	1	19,967	0.01%
2022/07/04	0	0.00	0	40.15	40.00	0	19,809	0.00%
2022/07/01	4	40.44	3	40.48	40.35	1	19,681	0.01%
2022/06/29	10.5	39.51	0	0.00	39.55	10.5	19,227	0.05%
2022/06/27	0	0.00	1.1	40.19	39.80	-1.1	19,203	-0.01%
2022/06/24	0	0.00	1	39.70	39.50	-1	19,070	-0.01%
2022/06/23	7	39.11	6	39.77	39.00	1	18,963	0.01%
2022/06/22	0	0.00	1	39.60	39.50	-1	18,809	-0.01%
2022/06/21	0	0.00	1	39.50	39.45	-1	18,775	-0.01%
2022/06/20	2	38.95	4	39.00	38.85	-2	18,695	-0.01%
2022/06/17	5	39.63	1	39.60	39.60	4	18,440	0.02%
2022/06/16	29	40.08	2	40.80	40.00	27	18,279	0.15%
2022/06/15	6.1	40.13	0	0.00	40.05	6.1	18,452	0.03%
2022/06/14	10.1	40.19	0	0.00	40.10	10.1	18,363	0.05%
2022/06/13	31.3	40.89	0	0.00	40.80	31.3	18,122	0.17%
2022/06/10	5.2	41.50	0	0.00	41.40	5.2	17,840	0.03%
2022/06/09	4.1	41.60	0	0.00	41.55	4.1	17,831	0.02%
2022/06/08	1	41.75	0	0.00	41.75	1	17,785	0.01%
2022/06/07	3	41.45	0	0.00	41.35	3	17,736	0.02%
2022/06/01	12.4	42.20	1	42.10	42.10	11.4	17,534	0.07%
2022/05/31	0	0.00	1	42.60	42.60	-1	17,391	-0.01%
2022/05/30	5	42.95	1	42.80	42.80	4	16,918	0.02%
2022/05/27	1.5	42.28	0	0.00	42.20	1.5	16,696	0.01%
2022/05/25	4	41.74	0	0.00	41.65	4	16,538	0.02%
2022/05/24	0	0.00	1	41.30	41.20	-1	16,462	-0.01%
2022/05/23	1	41.25	0	0.00	41.20	1	16,294	0.01%
2022/05/20	2	41.83	0	0.00	41.15	2	16,186	0.01%
2022/05/19	0.3	41.20	0	0.00	41.10	0.3	15,717	0.00%
2022/05/18	4.1	41.40	0	0.00	41.60	4.1	15,532	0.03%
2022/05/16	0.1	41.35	0	0.00	41.25	0.1	15,019	0.00%
2022/05/13	10	41.50	0	0.00	41.60	10	14,715	0.07%
2022/05/12	12	41.39	10	41.35	40.80	2	14,482	0.01%
2022/05/11	45.1	42.65	10	42.50	42.65	35.1	13,898	0.25%
2022/05/10	11	43.80	0.1	44.20	43.85	10.9	13,469	0.08%
2022/05/09	15	44.35	0	0.00	44.25	15	13,279	0.11%
2022/05/06	0	45.30	0	0.00	45.10	0	13,113	0.00%
2022/05/05	1	45.50	0	0.00	45.60	1	13,152	0.01%
2022/05/04	3	45.40	0	0.00	45.50	3	13,127	0.02%
2022/05/03	3	45.45	0	0.00	45.35	3	13,228	0.02%
2022/04/29	1	46.35	0	0.00	45.90	1	12,942	0.01%
2022/04/28	14	45.81	0	0.00	46.10	14	12,785	0.11%
2022/04/27	2	45.78	0	0.00	45.80	2	12,580	0.02%
2022/04/26	1	46.10	0	0.00	46.20	1	12,312	0.01%
2022/04/25	4.1	46.10	0	0.00	46.10	4.1	12,241	0.03%
2022/04/22	3	46.52	2	46.60	46.55	1	12,099	0.01%
2022/04/21	19	46.62	4	46.90	46.80	15	12,074	0.12%
2022/04/20	0	0.00	1	46.50	46.60	-1	12,063	-0.01%
2022/04/19	1	46.20	0	0.00	46.35	1	11,970	0.01%
2022/04/18	8.2	46.59	0	0.00	46.50	8.2	11,843	0.07%
2022/04/15	8.2	47.15	1	47.35	47.10	7.2	11,628	0.06%
2022/04/14	4.1	47.78	0	0.00	47.70	4.1	11,442	0.04%
2022/04/13	0	0.00	8	47.95	48.00	-8	11,348	-0.07%
2022/04/12	8.2	48.30	0	0.00	48.00	8.2	11,175	0.07%
2022/04/08	1	49.60	0	0.00	49.80	1	10,837	0.01%
2022/04/07	1	49.70	10	49.75	49.55	-9	10,806	-0.08%
2022/04/06	0	0.00	1	49.95	50.20	-1	10,709	-0.01%
2022/04/01	10	49.75	0	0.00	49.75	10	10,657	0.09%
2022/03/31	1	49.90	15.1	49.93	49.90	-14.1	10,588	-0.13%
2022/03/28	2	49.20	1	49.20	49.70	1	10,389	0.01%
2022/03/25	1	49.75	0	0.00	49.70	1	10,342	0.01%
2022/03/24	0	0.00	1	49.95	49.95	-1	10,385	-0.01%
2022/03/23	1	49.50	1.4	49.58	49.65	-0.4	10,460	0.00%
2022/03/22	7	49.47	22	49.50	49.70	-15	10,377	-0.14%
2022/03/21	1	49.75	21.7	49.70	49.75	-20.7	10,380	-0.20%
2022/03/18	0	0.00	3	48.37	48.95	-3	10,135	-0.03%
2022/03/17	1	47.90	0	0.00	48.00	1	9,745	0.01%
2022/03/15	0	0.00	2	47.95	47.95	-2	9,597	-0.02%
2022/03/14	0	0.00	10	47.55	47.55	-10	9,592	-0.10%
2022/03/09	0	0.00	2	47.25	47.25	-2	9,901	-0.02%
2022/03/08	50	47.00	1	47.00	46.95	49	10,051	0.49%
2022/03/07	5	46.99	0	0.00	47.10	5	10,059	0.05%
2022/03/04	2	47.63	0	0.00	47.65	2	10,340	0.02%
2022/03/03	4	47.91	0	0.00	48.05	4	10,465	0.04%
2022/03/02	2	47.90	0	0.00	48.00	2	10,752	0.02%
2022/03/01	2	47.65	1	47.80	47.80	1	10,862	0.01%
2022/02/25	4	46.98	0	0.00	47.35	4	10,955	0.04%
2022/02/24	7	47.23	1	47.30	47.30	6	10,884	0.06%
2022/02/23	1	47.60	0	0.00	47.65	1	10,872	0.01%
2022/02/21	0	0.00	2	47.45	47.60	-2	10,977	-0.02%
2022/02/17	3	47.50	0	0.00	47.45	3	11,143	0.03%
2022/02/16	1	47.00	0	0.00	47.00	1	11,199	0.01%
2022/02/14	5.1	47.00	0	0.00	47.15	5.1	11,341	0.04%
2022/02/11	0	0.00	1	47.30	47.55	-1	11,337	-0.01%
2022/02/10	0	0.00	17	47.29	47.55	-17	11,361	-0.15%
2022/02/09	2	47.03	18	47.19	47.30	-16	11,433	-0.14%
2022/02/08	27	46.95	0	0.00	46.95	27	11,535	0.23%
2022/02/07	4	46.41	0	0.00	47.10	4	11,491	0.03%
2022/01/25	4	46.65	0	0.00	46.80	4	11,349	0.04%
2022/01/24	7	47.11	0	0.00	47.15	7	11,222	0.06%
2022/01/19	1	47.60	0	0.00	47.60	1	11,341	0.01%
2022/01/17	2	47.45	0	0.00	47.60	2	11,598	0.02%
2022/01/12	6	47.13	0	0.00	47.50	6	12,070	0.05%
2022/01/11	3	47.10	0	0.00	47.50	3	12,310	0.02%
2022/01/10	4	47.09	0	0.00	47.30	4	12,274	0.03%
2022/01/05	1.3	47.17	0	0.00	47.15	1.3	12,240	0.01%
2021/12/29	0	0.00	4	48.10	48.15	-4	12,270	-0.03%
2021/12/24	0.5	47.89	0	0.00	47.90	0.5	12,692	0.00%
2021/12/22	2	47.30	0	0.00	47.40	2	12,914	0.02%
2021/12/17	0	0.00	10	47.40	47.45	-10	13,236	-0.08%
2021/12/15	1	46.95	0	0.00	46.95	1	13,398	0.01%
2021/12/14	20	47.00	2	47.10	47.00	18	13,527	0.13%
2021/12/13	2	47.20	0	0.00	47.10	2	13,762	0.01%
2021/12/08	0	0.00	1	47.70	47.70	-1	15,007	-0.01%
2021/12/03	0	0.00	1	46.80	46.40	-1	15,012	-0.01%
2021/12/02	1.1	46.60	0	0.00	46.30	1.1	14,910	0.01%
2021/12/01	0	0.00	1	46.50	46.60	-1	14,885	-0.01%
2021/11/29	3	46.15	0	0.00	46.50	3	14,386	0.02%
2021/11/26	25	46.60	0	0.00	46.50	25	14,324	0.17%
2021/11/25	5.4	47.16	10	47.10	47.15	-4.6	14,217	-0.03%
2021/11/24	10.1	47.50	0	0.00	47.45	10.1	14,124	0.07%
2021/11/23	1	47.80	0	0.00	47.80	1	13,953	0.01%
2021/11/22	16	47.97	0	0.00	47.90	16	13,999	0.11%
2021/11/19	1	48.25	0	0.00	48.30	1	13,936	0.01%
2021/11/17	3.1	48.39	0	0.00	48.55	3.1	13,875	0.02%
2021/11/16	1	48.45	0	0.00	48.65	1	13,977	0.01%
2021/11/15	2	48.43	0	0.00	48.60	2	14,174	0.01%
2021/11/12	1.5	48.55	0	0.00	48.70	1.5	14,358	0.01%
2021/11/11	1	48.85	0	0.00	48.80	1	14,578	0.01%
2021/11/10	2	48.50	2	48.70	48.70	0	14,843	0.00%
2021/11/09	0	0.00	3.2	48.84	48.80	-3.2	15,088	-0.02%
2021/11/05	8	48.00	0	0.00	48.15	8	16,989	0.05%
2021/11/04	2	48.10	0	0.00	48.10	2	17,324	0.01%
2021/11/02	0	0.00	1	48.30	48.15	-1	18,197	-0.01%
2021/11/01	3	48.20	1	48.15	48.25	2	18,674	0.01%
2021/10/29	2	48.40	0	0.00	48.25	2	18,923	0.01%
2021/10/28	1	48.65	1	48.40	48.50	0	19,472	0.00%
2021/10/26	1	48.60	0	0.00	48.45	1	19,646	0.01%
2021/10/25	4	48.28	2	48.28	48.25	2	19,726	0.01%
2021/10/22	11	48.92	2	48.85	48.80	9	20,089	0.04%
2021/10/21	2.1	48.51	0	0.00	48.75	2.1	20,240	0.01%
2021/10/20	27.5	48.36	0	0.00	48.35	27.5	20,272	0.14%
2021/10/19	2	49.20	0	0.00	49.10	2	20,369	0.01%
2021/10/18	2	50.00	0	0.00	49.80	2	20,223	0.01%
2021/10/13	5	50.72	2	50.70	50.50	3	20,515	0.01%
2021/10/06	0	0.00	1	49.85	49.90	-1	20,940	0.00%
2021/10/04	7	50.09	0	0.00	50.00	7	21,654	0.03%
2021/09/30	1	50.60	2	51.20	51.00	-1	22,380	0.00%
2021/09/29	5	50.74	0	0.00	50.60	5	22,519	0.02%
2021/09/28	0	0.00	6	50.90	51.00	-6	22,713	-0.03%
2021/09/23	0	0.00	10	50.80	51.20	-10	22,886	-0.04%
2021/09/22	0	0.00	13	50.25	50.70	-13	22,838	-0.06%
2021/09/17	0	0.00	5	51.50	50.70	-5	22,742	-0.02%
2021/09/16	6	51.52	25	51.62	51.70	-19	22,693	-0.08%
2021/09/15	0	0.00	7	51.16	51.20	-7	22,526	-0.03%
2021/09/14	1	51.60	1.5	51.02	51.40	-0.5	22,421	0.00%
2021/09/13	0	0.00	19	49.74	50.10	-19	21,802	-0.09%
2021/09/10	10	48.75	10	48.70	49.00	0	21,700	0.00%
2021/09/09	9	48.00	0	0.00	48.20	9	21,833	0.04%
2021/09/06	0	0.00	25	48.81	48.80	-25	22,010	-0.11%
2021/09/03	0	0.00	2	48.45	48.50	-2	21,935	-0.01%
2021/08/31	0	0.00	13	48.01	48.45	-13	21,850	-0.06%
2021/08/30	2	47.30	0	0.00	47.60	2	21,749	0.01%
2021/08/27	1	47.45	10	47.15	47.45	-9	21,802	-0.04%
2021/08/26	3	46.70	0	0.00	46.95	3	22,042	0.01%
2021/08/24	10	46.60	0	0.00	46.75	10	22,216	0.05%
2021/08/20	10	46.15	0	0.00	46.15	10	22,539	0.04%
2021/08/19	1	46.10	12	46.19	46.20	-11	22,907	-0.05%
2021/08/18	7	46.96	2	46.65	47.25	5	22,789	0.02%
2021/08/16	1	48.00	0	0.00	47.95	1	22,465	0.00%
2021/08/13	3	48.13	8	48.44	48.40	-5	22,509	-0.02%
2021/08/12	25	46.29	14	46.81	47.60	11	22,621	0.05%
2021/08/11	83	51.02	15.1	51.05	51.10	68	21,868	0.31%
2021/08/10	21	51.80	3	51.90	51.90	18	21,421	0.08%
2021/08/09	14	51.87	8	52.30	52.40	6	21,726	0.03%
2021/08/05	10	52.78	5	53.14	52.70	5	22,168	0.02%
2021/08/04	3.1	53.87	0	0.00	53.80	3.1	23,135	0.01%
2021/08/03	0	0.00	119	53.56	53.90	-119	23,671	-0.50%	大賣/鉅額交易
2021/08/02	18	52.64	5	52.72	52.80	13	23,444	0.06%
2021/07/30	1	52.70	0	0.00	52.60	1	23,936	0.00%
2021/07/29	0	0.00	10	52.80	52.90	-10	24,450	-0.04%
2021/07/28	13	52.52	5	52.30	52.40	8	24,837	0.03%
2021/07/27	0	0.00	20	53.00	53.00	-20	25,536	-0.08%
2021/07/26	30	53.36	102	53.50	53.20	-72	26,205	-0.27%	大賣/
2021/07/23	106	52.35	107	52.49	53.00	-1	26,532	0.00%	大買/大賣/
2021/07/22	10	52.05	8	52.10	52.10	2	26,663	0.01%
2021/07/21	10	52.00	5	52.06	51.80	5	27,077	0.02%
2021/07/20	10	51.60	0	0.00	51.70	10	27,984	0.04%
2021/07/19	0	0.00	5	51.68	52.00	-5	29,485	-0.02%
2021/07/16	0.4	51.50	0	0.00	51.50	0.4	32,699	0.00%
2021/07/15	0	0.00	1.2	51.44	51.60	-1.2	34,817	0.00%
2021/07/14	4	51.30	0	0.00	51.50	4	36,177	0.01%
2021/07/13	0	0.00	1.3	51.95	51.90	-1.3	36,859	0.00%
2021/07/12	1	51.90	1	52.10	52.20	0	37,265	0.00%
2021/07/09	12	52.10	1	52.10	52.00	11	37,473	0.03%
2021/07/08	2	52.15	9	52.56	52.80	-7	37,291	-0.02%
2021/07/07	6	51.12	16	51.21	51.30	-10	36,928	-0.03%
2021/07/05	4.1	50.70	1	50.80	50.60	3.1	36,751	0.01%
2021/07/02	2	50.60	4	50.50	50.50	-2	36,605	-0.01%
2021/07/01	10.5	50.74	0	0.00	50.60	10.5	36,533	0.03%
2021/06/30	10	51.00	7	51.07	51.00	3	36,744	0.01%
2021/06/28	2	51.10	4	51.00	51.10	-2	36,966	-0.01%
2021/06/25	2	50.90	0	0.00	51.00	2	36,992	0.01%
2021/06/24	0	0.00	1	51.00	51.10	-1	37,241	0.00%
2021/06/23	25	50.85	5	50.90	51.00	20	37,676	0.05%
2021/06/21	0	0.00	5	51.00	50.70	-5	37,889	-0.01%
2021/06/18	1	51.10	13	51.20	51.00	-12	38,189	-0.03%
2021/06/17	13	51.50	0	0.00	51.50	13	39,486	0.03%
2021/06/15	1	51.20	10	51.30	51.30	-9	39,581	-0.02%
2021/06/11	0	0.00	10	51.40	51.40	-10	39,636	-0.03%
2021/06/09	10	51.10	0	0.00	51.30	10	39,925	0.03%
2021/06/07	20	51.25	0	0.00	51.50	20	40,264	0.05%
2021/06/04	1	52.00	0	0.00	51.90	1	40,452	0.00%
2021/06/03	0	0.00	1	52.20	52.30	-1	40,659	0.00%
2021/06/02	0	0.00	7	51.99	52.00	-7	40,510	-0.02%
2021/05/31	0	0.00	1	51.50	51.60	-1	40,457	0.00%
2021/05/28	6	50.47	0	0.00	50.60	6	40,331	0.01%
2021/05/27	11	49.99	0	0.00	50.30	11	40,411	0.03%
2021/05/26	0	0.00	2	51.40	50.70	-2	40,254	0.00%
2021/05/25	4	51.40	6	51.33	51.10	-2	40,193	0.00%
2021/05/21	93	51.20	83	53.46	51.20	10	40,408	0.02%
2021/05/20	0	0.00	1	50.70	50.80	-1	40,310	0.00%
2021/05/19	9	49.80	7	50.63	50.50	2	40,085	0.00%
2021/05/18	24	49.79	8	49.86	50.00	16	39,915	0.04%
2021/05/17	1	48.00	14	48.06	47.90	-13	39,776	-0.03%
2021/05/14	35	49.58	12	49.57	49.60	23	39,121	0.06%
2021/05/13	57.1	48.72	9	48.42	49.20	48.1	38,782	0.12%
2021/05/12	62	49.19	29	49.56	49.60	33	38,261	0.09%
2021/05/11	8	51.90	1	52.40	51.60	7	36,972	0.02%
2021/05/10	21	52.46	0	0.00	52.90	21	36,241	0.06%
2021/05/07	2	52.65	0	0.00	52.30	2	36,059	0.01%
2021/05/06	2	51.60	1	51.40	53.00	1	35,706	0.00%
2021/05/05	7	50.97	3	50.93	50.80	4	35,241	0.01%
2021/05/04	24	49.92	7.3	50.08	50.20	16.7	35,127	0.05%
2021/05/03	24	51.33	1	51.30	51.20	23	34,169	0.07%
2021/04/29	18.3	52.27	12	52.32	52.10	6.3	33,664	0.02%
2021/04/28	25	52.22	19.1	52.49	53.20	5.9	33,224	0.02%
2021/04/27	13	52.58	4	52.70	52.70	9	33,106	0.03%
2021/04/26	27.2	53.09	46.9	53.82	53.10	-19.7	32,617	-0.06%
2021/04/23	68.2	52.41	4.1	52.70	53.00	64.1	31,717	0.20%
2021/04/22	52	56.28	39	55.77	54.10	13	30,558	0.04%
2021/04/21	30	54.26	52	54.33	55.70	-22	27,491	-0.08%
2021/04/20	6.8	52.60	13	52.35	52.00	-6.2	25,459	-0.02%
2021/04/19	22.2	50.10	52	50.02	50.40	-29.8	24,106	-0.12%
2021/04/16	14	48.46	1	49.00	49.00	13	23,301	0.06%
2021/04/15	0.4	47.90	2	48.03	47.90	-1.6	22,795	-0.01%
2021/04/14	37	46.93	0	0.00	47.00	37	22,494	0.16%
2021/04/13	0	0.00	9.5	47.37	47.20	-9.5	22,362	-0.04%
2021/04/12	22	46.80	20	46.75	46.85	2	22,111	0.01%
2021/04/09	20	46.80	1	46.75	46.70	19	22,041	0.09%
2021/04/08	2	46.73	0	0.00	46.90	2	21,910	0.01%
2021/04/07	0	0.00	10	46.75	46.80	-10	21,820	-0.05%
2021/04/06	3	46.90	10	46.80	46.85	-7	21,761	-0.03%
2021/04/01	2	46.83	0	0.00	46.70	2	21,372	0.01%
2021/03/31	5	46.70	8	46.69	46.80	-3	21,256	-0.01%
2021/03/30	2	46.30	0	0.00	46.55	2	21,044	0.01%
2021/03/29	2	46.30	6	46.41	46.50	-4	20,945	-0.02%
2021/03/26	6	46.00	0	0.00	46.15	6	20,680	0.03%
2021/03/25	4.3	45.54	26	45.49	45.55	-21.7	20,287	-0.11%
2021/03/24	6.2	45.60	1	45.55	45.55	5.2	20,110	0.03%
2021/03/23	5	45.71	26	45.67	45.70	-21	19,996	-0.11%
2021/03/22	23.6	45.83	144	45.80	45.80	-120.4	19,589	-0.61%	大賣/鉅額交易
2021/03/18	0.3	43.10	22	43.05	43.10	-21.8	17,888	-0.12%
2021/03/17	0	0.00	1	42.85	42.85	-1	17,899	-0.01%
2021/03/15	17	42.53	0	0.00	42.35	17	17,936	0.09%
2021/03/12	22	42.70	1	42.60	42.70	21	17,781	0.12%
2021/03/11	0.1	43.00	0	0.00	42.85	0.1	17,666	0.00%
2021/03/10	7	43.06	0	0.00	43.00	7	17,600	0.04%
2021/03/09	0	0.00	7	43.10	43.40	-7	17,714	-0.04%
2021/03/05	0	0.00	1	42.35	42.50	-1	17,433	-0.01%
2021/03/04	0	0.00	10	42.20	42.50	-10	17,847	-0.06%
2021/03/02	1	42.40	3	42.37	42.10	-2	17,744	-0.01%
2021/02/26	15	42.12	0	0.00	42.00	15	17,589	0.09%
2021/02/25	0	0.00	5.2	42.84	42.90	-5.2	17,255	-0.03%
2021/02/23	4	42.35	5	42.40	42.45	-1	17,237	-0.01%
2021/02/22	21	41.89	0	0.00	41.80	21	17,008	0.12%
2021/02/19	6	41.40	10	41.30	41.60	-4	16,970	-0.02%
2021/02/18	5	41.52	1	41.60	41.35	4	16,894	0.02%
2021/02/17	35	40.98	8	41.11	41.25	27	16,801	0.16%
2021/02/04	10	40.50	0	0.00	40.40	10	16,647	0.06%
2021/02/03	10	40.59	0	0.00	40.55	10	17,019	0.06%
2021/01/29	7	40.40	0	0.00	40.15	7	16,789	0.04%
2021/01/28	0.5	40.45	0	0.00	40.25	0.5	16,597	0.00%
2021/01/27	12	40.51	0	0.00	40.35	12	16,362	0.07%
2021/01/26	24	40.51	1	40.35	40.35	23	16,223	0.14%
2021/01/25	2	40.95	0	0.00	40.90	2	15,710	0.01%
2021/01/22	13	40.67	0.2	40.90	40.60	12.8	15,509	0.08%
2021/01/21	12	40.98	0	0.00	40.80	12	15,191	0.08%
2021/01/20	18	41.09	0	0.00	40.95	18	15,029	0.12%
2021/01/19	2	41.65	2	41.75	41.75	0	14,598	0.00%
2021/01/18	5	41.48	0	0.00	41.60	5	14,547	0.03%
2021/01/15	10	42.35	0	0.00	41.95	10	14,248	0.07%
2021/01/14	0	0.00	1	42.60	42.55	-1	13,868	-0.01%
2021/01/13	22	42.65	0	0.00	42.70	22	13,709	0.16%
2021/01/12	33	42.76	0	0.00	42.70	33	13,599	0.24%
2021/01/11	4	42.83	0	0.00	43.10	4	13,516	0.03%
2021/01/08	10	42.80	0	0.00	42.95	10	13,435	0.07%
2021/01/06	3	43.05	0	0.00	42.95	3	13,172	0.02%
2020/12/31	0	0.00	10	43.30	43.20	-10	12,933	-0.08%
2020/12/29	1	43.00	0	0.00	43.00	1	12,916	0.01%
2020/12/28	12	42.91	0	0.00	43.00	12	12,907	0.09%
2020/12/25	4	42.81	1	42.80	42.80	3	12,961	0.02%
2020/12/24	0.1	42.80	5	42.70	42.70	-4.9	13,055	-0.04%
2020/12/23	2	42.70	0	0.00	42.80	2	13,075	0.02%
2020/12/22	5	43.15	0	0.00	42.95	5	13,149	0.04%
2020/12/21	1	43.40	1	43.40	43.50	0	13,438	0.00%
2020/12/15	21	42.60	0	0.00	42.50	21	13,764	0.15%
2020/12/14	9	42.80	0	0.00	42.80	9	13,726	0.07%
2020/12/11	20	43.08	1.8	43.06	42.90	18.2	13,816	0.13%
2020/12/10	8	43.22	6	43.25	43.25	2	13,749	0.01%
2020/12/09	5	43.40	1	43.45	43.35	4	13,778	0.03%
2020/12/08	5	43.25	1.1	43.58	43.60	3.9	13,772	0.03%
2020/12/07	6	43.48	0	0.00	43.55	6	13,759	0.04%
2020/12/04	6	43.52	1	43.50	43.65	5	13,838	0.04%
2020/12/03	0	0.00	12	43.98	43.50	-12	13,761	-0.09%
2020/12/02	2	43.10	1	43.10	43.20	1	13,481	0.01%
2020/12/01	0.3	43.00	0	0.00	43.15	0.3	13,676	0.00%
2020/11/25	1	42.85	1	42.90	42.60	0	13,772	0.00%
2020/11/20	5	42.55	30	42.60	42.70	-25	13,790	-0.18%
2020/11/19	0	0.00	30	42.90	42.90	-30	13,775	-0.22%
2020/11/17	0	0.00	4	42.65	42.75	-4	13,854	-0.03%
2020/11/16	6	42.20	0	0.00	42.35	6	14,202	0.04%
2020/11/13	0.2	42.30	3	42.25	42.25	-2.8	14,467	-0.02%
2020/11/11	0	0.00	54	42.65	42.65	-54	14,831	-0.36%
2020/11/10	0	0.00	2	41.50	41.55	-2	14,766	-0.01%
2020/11/09	0	0.00	1	41.15	41.15	-1	14,981	-0.01%
2020/11/06	1	40.85	0	0.00	40.85	1	16,178	0.01%
2020/11/05	1	40.90	0	0.00	41.05	1	16,546	0.01%
2020/11/03	1	40.70	0	0.00	40.95	1	17,212	0.01%
2020/11/02	1	40.50	0	0.00	40.60	1	17,662	0.01%
2020/10/30	0	0.00	1	40.50	40.55	-1	18,262	-0.01%
2020/10/29	1	40.35	0	0.00	40.35	1	18,465	0.01%
2020/10/23	1	40.75	0	0.00	40.65	1	18,750	0.01%
2020/10/19	31	40.60	0	0.00	40.45	31	19,122	0.16%
2020/10/16	32.4	40.30	0	0.00	40.30	32.4	19,278	0.17%
2020/10/13	0	0.00	11	40.41	40.50	-11	19,784	-0.06%
2020/10/12	2	40.80	0	0.00	40.95	2	20,214	0.01%
2020/10/08	1	41.10	0	0.00	41.15	1	20,431	0.00%
2020/10/07	5	41.00	0	0.00	41.15	5	20,445	0.02%
2020/10/06	0	0.00	2	41.15	41.40	-2	20,441	-0.01%
2020/09/30	10	41.55	0	0.00	41.40	10	20,812	0.05%
2020/09/25	11	40.73	0	0.00	40.55	11	21,224	0.05%
2020/09/24	1	40.30	1	40.50	40.05	0	21,293	0.00%
2020/09/23	20	41.21	0	0.00	41.00	20	21,057	0.09%
2020/09/22	21	42.02	0	0.00	41.80	21	20,759	0.10%
2020/09/21	1	42.25	0	0.00	42.25	1	20,638	0.00%
2020/09/17	10.2	42.90	0	0.00	42.55	10.2	20,727	0.05%
2020/09/15	3	42.60	0	0.00	42.70	3	20,736	0.01%
2020/09/14	1	42.40	1	42.60	42.95	0	20,963	0.00%
2020/09/08	4	42.81	0	0.00	42.70	4	20,918	0.02%
2020/09/04	5	42.25	0	0.00	42.20	5	21,101	0.02%
2020/09/03	1	42.90	0	0.00	42.70	1	21,075	0.00%
2020/09/02	6	42.43	0	0.00	42.65	6	20,913	0.03%
2020/08/31	2	42.98	0	0.00	42.90	2	20,717	0.01%
2020/08/27	0	0.00	1	43.85	43.85	-1	20,645	0.00%
2020/08/26	0	0.00	1	43.95	44.10	-1	20,707	0.00%
2020/08/24	5	43.94	0	0.00	44.05	5	21,049	0.02%
2020/08/21	2	44.15	0	0.00	44.25	2	21,056	0.01%
2020/08/19	1	44.50	2	44.50	44.35	-1	20,547	0.00%
2020/08/18	1	44.05	26	43.95	44.00	-25	20,240	-0.12%
2020/08/17	1	43.30	1	43.45	43.35	0	19,928	0.00%
2020/08/14	0	0.00	4	42.63	42.85	-4	19,825	-0.02%
2020/08/13	20	41.35	0	0.00	41.20	20	19,407	0.10%
2020/08/12	17	41.05	0	0.00	41.00	17	19,247	0.09%
2020/08/11	21	46.60	0	0.00	46.50	21	18,034	0.12%
2020/08/10	1	46.65	0	0.00	46.60	1	17,645	0.01%
2020/08/07	2	47.25	1	47.10	47.10	1	17,455	0.01%
2020/08/06	0	0.00	51	47.10	47.15	-51	17,219	-0.30%
2020/08/05	1	46.55	10	46.50	46.45	-9	16,833	-0.05%
2020/08/04	0	0.00	2	45.00	45.40	-2	16,369	-0.01%
2020/07/30	2	45.20	1	45.05	45.35	1	16,127	0.01%
2020/07/23	0	0.00	12	45.58	45.60	-12	16,183	-0.07%
2020/07/17	0.4	44.75	0	0.00	44.80	0.4	15,774	0.00%
2020/07/16	3	44.55	1	44.80	44.50	2	15,824	0.01%
2020/07/15	3	45.75	0	0.00	45.60	3	15,384	0.02%
2020/07/14	0	0.00	1	45.30	45.30	-1	15,181	-0.01%
2020/07/10	0.5	44.85	0	0.00	44.95	0.5	15,301	0.00%
2020/07/09	0	0.00	1	45.40	45.30	-1	15,268	-0.01%
2020/07/08	0	0.00	1	45.15	45.15	-1	15,002	-0.01%
2020/07/03	1	43.90	37	43.91	43.95	-36	14,624	-0.25%
2020/07/01	1.5	43.12	5	43.00	43.10	-3.5	14,481	-0.02%
2020/06/29	0	0.00	3	42.70	42.65	-3	14,485	-0.02%
2020/06/23	4	42.70	0	0.00	42.70	4	14,452	0.03%
2020/06/19	1	42.55	0	0.00	42.55	1	14,595	0.01%
2020/06/17	1	42.55	0	0.00	42.85	1	14,913	0.01%
2020/06/15	2	42.50	1	42.70	42.50	1	15,627	0.01%
2020/06/12	5	42.80	0	0.00	42.90	5	15,929	0.03%
2020/06/09	0	0.00	2	43.80	43.90	-2	16,626	-0.01%
2020/06/08	0	0.00	3	43.55	43.95	-3	16,884	-0.02%
2020/06/05	1	43.55	0	0.00	43.65	1	16,879	0.01%
2020/06/04	3	43.55	0	0.00	43.40	3	17,038	0.02%
2020/06/03	3	43.65	0	0.00	43.65	3	17,164	0.02%
2020/05/28	0	0.00	0.6	42.60	42.35	-0.6	16,591	0.00%
2020/05/25	1	42.60	0	0.00	42.65	1	16,826	0.01%
2020/05/22	0	0.00	6	42.95	42.65	-6	16,923	-0.04%
2020/05/14	1	42.50	0	0.00	42.60	1	16,720	0.01%
2020/05/13	7	42.50	0	0.00	42.90	7	16,615	0.04%
2020/05/11	1	43.20	0	0.00	43.15	1	16,683	0.01%
2020/05/05	3	42.85	0	0.00	42.85	3	16,875	0.02%
2020/04/30	0	0.00	12.9	42.86	43.20	-12.9	16,928	-0.08%
2020/04/29	0	0.00	5	42.50	42.55	-5	16,995	-0.03%
2020/04/21	5	41.75	0	0.00	41.80	5	18,175	0.03%
2020/04/20	0	0.00	10	42.30	42.35	-10	18,223	-0.05%
2020/04/17	0	0.00	25	42.10	42.00	-25	18,450	-0.14%
2020/04/15	0	0.00	10	41.85	41.80	-10	18,514	-0.05%
2020/04/13	0	0.00	2	40.98	40.80	-2	18,392	-0.01%
2020/04/10	3	40.95	0	0.00	41.00	3	18,530	0.02%
2020/04/08	10	41.00	0	0.00	41.00	10	18,786	0.05%
2020/04/07	0	0.00	1	39.85	39.95	-1	18,599	-0.01%
2020/04/01	3	39.08	0	0.00	39.00	3	18,611	0.02%
2020/03/30	2	38.15	2	38.30	39.15	0	18,316	0.00%
2020/03/25	1	38.95	3	39.00	38.80	-2	18,249	-0.01%
2020/03/23	0	0.00	5	35.37	36.10	-5	17,961	-0.03%
2020/03/20	0	0.00	4	35.15	36.95	-4	17,655	-0.02%
2020/03/19	3	34.13	13	33.90	33.60	-10	17,337	-0.06%
2020/03/17	4	37.90	0	0.00	37.60	4	16,688	0.02%
2020/03/10	1	41.60	0	0.00	41.60	1	14,955	0.01%
2020/03/09	5	41.80	0	0.00	41.85	5	14,818	0.03%
2020/03/03	7	42.60	0	0.00	42.65	7	14,783	0.05%
2020/03/02	10	41.80	0	0.00	42.25	10	14,678	0.07%
2020/02/20	0	0.00	2.1	43.62	43.15	-2.1	15,079	-0.01%
2020/02/17	0	0.00	2	43.05	43.00	-2	15,522	-0.01%
2020/02/13	0	0.00	10	43.40	43.15	-10	15,652	-0.06%
2020/02/05	5	42.60	1	42.45	42.35	4	15,557	0.03%
2020/02/04	5	42.60	0	0.00	42.40	5	15,460	0.03%
2020/02/03	0	0.00	2	41.20	41.55	-2	15,348	-0.01%
2020/01/31	4	42.34	15	42.27	42.05	-11	15,299	-0.07%
2020/01/30	9	42.51	11	42.53	41.85	-2	15,164	-0.01%
2020/01/20	1	44.95	0	0.00	44.95	1	14,282	0.01%
2020/01/15	0	0.00	1	44.55	44.55	-1	14,636	-0.01%
2020/01/14	0	0.00	2	44.40	44.55	-2	14,537	-0.01%
2020/01/13	0	0.00	21	44.10	44.25	-21	14,595	-0.14%
2020/01/10	35	43.47	0	0.00	43.50	35	15,006	0.23%
2020/01/08	0	0.00	1	43.20	43.40	-1	14,943	-0.01%
2020/01/03	0	0.00	0.7	43.85	43.95	-0.7	14,911	0.00%
2020/01/02	0	0.00	15	44.07	44.10	-15	14,838	-0.10%
2019/12/31	0	0.00	5	43.65	43.70	-5	14,647	-0.03%
2019/12/30	0	0.00	21	43.64	43.65	-21	14,673	-0.14%
2019/12/27	0	0.00	15	43.08	43.25	-15	14,540	-0.10%
2019/12/26	10	43.00	0	0.00	43.05	10	14,635	0.07%
2019/12/25	10	43.00	0	0.00	43.10	10	14,801	0.07%
2019/12/24	10	43.28	0	0.00	43.15	10	14,907	0.07%
2019/12/23	0	0.00	3	43.05	43.25	-3	14,952	-0.02%
2019/12/20	0	0.00	26	43.00	42.95	-26	14,978	-0.17%
2019/12/19	0	0.00	10	42.75	43.00	-10	14,997	-0.07%
2019/12/18	0	0.00	2	43.03	43.00	-2	15,064	-0.01%
2019/12/17	0	0.00	0.7	42.80	42.95	-0.7	15,039	0.00%
2019/12/16	0	0.00	1	42.80	42.80	-1	14,936	-0.01%
2019/12/13	0	0.00	6	42.58	42.55	-6	14,945	-0.04%
2019/12/12	0	0.00	61	42.30	42.30	-61	14,920	-0.41%
2019/12/05	1	41.75	0	0.00	41.65	1	15,354	0.01%
2019/12/04	10	41.54	0	0.00	41.75	10	15,645	0.06%
2019/12/02	0	0.00	10	41.25	41.35	-10	15,733	-0.06%
2019/11/29	10	41.50	2	41.55	41.40	8	15,719	0.05%
2019/11/28	0	0.00	0.7	42.00	42.00	-0.7	15,662	0.00%
2019/11/26	0.3	41.80	0	0.00	41.80	0.3	15,863	0.00%
2019/11/21	5	42.15	5	42.35	42.35	0	15,639	0.00%
2019/11/19	10	42.05	0	0.00	42.10	10	15,188	0.07%
2019/11/18	0	0.00	17	42.07	42.10	-17	15,006	-0.11%
2019/11/15	1	41.30	0	0.00	41.70	1	14,790	0.01%
2019/11/14	1	41.00	0	0.00	41.15	1	14,612	0.01%
2019/11/12	32	40.50	0	0.00	40.65	32	14,491	0.22%
2019/11/07	10	40.80	0	0.00	40.95	10	15,890	0.06%
2019/11/05	0	0.00	2	40.85	40.90	-2	16,203	-0.01%
2019/11/04	0	0.00	1	41.05	40.95	-1	16,285	-0.01%
2019/11/01	0	0.00	1.2	40.47	40.55	-1.2	16,295	-0.01%
2019/10/30	2	40.30	0	0.00	40.35	2	16,869	0.01%
2019/10/29	31	40.50	0	0.00	40.65	31	16,765	0.18%
2019/10/28	1	40.85	2	40.75	40.75	-1	16,612	-0.01%
2019/10/23	4	41.03	0	0.00	40.95	4	16,533	0.02%
2019/10/22	0	0.00	10	41.20	41.40	-10	16,532	-0.06%
2019/10/21	5.4	41.40	83	41.55	41.50	-77.6	16,453	-0.47%
2019/10/18	0	0.00	8	40.79	40.95	-8	16,356	-0.05%
2019/10/17	0	0.00	11	40.00	40.10	-11	15,849	-0.07%
2019/10/16	2	39.90	1	39.95	40.00	1	15,811	0.01%
2019/10/15	0	0.00	0.4	39.95	40.00	-0.4	15,916	0.00%
2019/10/14	30	39.60	8	39.90	39.95	22	16,255	0.14%
2019/10/08	11	39.70	1	39.70	39.75	10	16,714	0.06%
2019/10/07	51	39.33	1.1	39.21	39.30	49.9	17,140	0.29%
2019/10/04	10	38.85	0	0.00	38.90	10	17,320	0.06%
2019/10/03	1	38.95	0	0.00	39.00	1	17,304	0.01%
2019/10/02	4	39.58	10	39.60	39.25	-6	17,315	-0.03%
2019/09/26	0	0.00	1	39.85	39.90	-1	17,415	-0.01%
2019/09/25	2	39.65	1	39.60	39.60	1	17,535	0.01%
2019/09/24	0	0.00	0.1	39.90	39.80	-0.1	17,583	0.00%
2019/09/23	3	39.98	0	0.00	39.75	3	17,507	0.02%
2019/09/20	0	0.00	2	39.80	40.20	-2	17,563	-0.01%
2019/09/19	3	39.80	0	0.00	39.80	3	17,483	0.02%
2019/09/18	1.7	40.00	1	39.85	39.80	0.7	17,574	0.00%
2019/09/17	11	39.60	26	39.56	39.50	-15	17,619	-0.09%
2019/09/16	10	40.15	1.1	40.15	40.10	8.9	17,629	0.05%
2019/09/12	0.1	40.05	0	0.00	40.05	0.1	17,599	0.00%
2019/09/11	0	0.00	2	39.90	40.00	-2	17,752	-0.01%
2019/09/10	0	0.00	3	40.08	39.95	-3	17,949	-0.02%
2019/09/09	2	40.20	0	0.00	40.00	2	18,140	0.01%
2019/09/06	1	39.90	4	39.91	39.85	-3	18,038	-0.02%
2019/09/04	1	38.45	0	0.00	38.45	1	17,818	0.01%
2019/09/03	1	38.30	1	38.40	38.35	0	17,972	0.00%
2019/09/02	6	38.33	0	0.00	38.25	6	18,146	0.03%
2019/08/30	2	38.05	0	0.00	38.45	2	18,113	0.01%
2019/08/28	2	37.60	0	0.00	37.70	2	18,261	0.01%
2019/08/27	10	37.55	0	0.00	37.65	10	18,435	0.05%
2019/08/26	2	37.70	0	0.00	37.70	2	18,481	0.01%
2019/08/23	2	38.00	0	0.00	38.20	2	18,473	0.01%
2019/08/22	0	0.00	26	37.85	37.85	-26	18,541	-0.14%
2019/08/21	7	38.00	0	0.00	37.95	7	18,734	0.04%
2019/08/20	2	38.18	3	38.15	38.15	-1	18,731	-0.01%
2019/08/16	1	37.90	0	0.00	37.95	1	18,796	0.01%
2019/08/15	1	38.00	1	37.85	38.00	0	18,773	0.00%
2019/08/14	0	0.00	3	38.10	38.30	-3	18,819	-0.02%
2019/08/13	13	37.55	0	0.00	37.25	13	18,656	0.07%
2019/08/12	88	43.97	20	44.04	43.95	68	18,080	0.38%
2019/08/08	1	44.00	6	44.08	43.90	-5	17,741	-0.03%
2019/08/05	5	43.51	0	0.00	43.55	5	17,728	0.03%
2019/08/02	4	43.55	0	0.00	43.55	4	17,716	0.02%
2019/08/01	6	44.19	0	0.00	44.05	6	17,596	0.03%
2019/07/31	1	44.80	0.2	44.90	44.70	0.8	17,513	0.00%
2019/07/29	6	44.90	5	45.05	44.85	1	17,948	0.01%
2019/07/25	5	44.47	0	0.00	44.30	5	18,228	0.03%
2019/07/24	9	44.95	0	0.00	44.80	9	18,091	0.05%
2019/07/22	2	44.85	0	0.00	44.90	2	18,025	0.01%
2019/07/19	1	44.60	0	0.00	44.80	1	17,949	0.01%
2019/07/17	20	44.55	0	0.00	44.70	20	18,132	0.11%
2019/07/16	15	44.08	0	0.00	44.75	15	18,306	0.08%
2019/07/15	1	43.90	0	0.00	44.05	1	18,126	0.01%
2019/07/11	10	44.95	0	0.00	44.80	10	18,028	0.06%
2019/07/09	0	0.00	2	46.08	46.00	-2	17,645	-0.01%
2019/07/05	0	0.00	13	46.00	46.15	-13	17,949	-0.07%
2019/07/04	23	45.90	0	0.00	45.90	23	18,032	0.13%
2019/07/03	0	0.00	2	46.35	46.25	-2	18,223	-0.01%
2019/06/28	14	45.70	0	0.00	46.05	14	18,562	0.08%
2019/06/27	0	0.00	1	46.00	45.95	-1	18,801	-0.01%
2019/06/25	0	0.00	50	45.55	45.60	-50	19,323	-0.26%
2019/06/24	50	45.60	0	0.00	45.60	50	19,560	0.26%
2019/06/21	0	0.00	51	45.15	45.15	-51	19,765	-0.26%
2019/06/20	0	0.00	1	45.40	45.40	-1	20,696	0.00%
2019/06/19	1	45.40	2	45.45	45.30	-1	20,682	0.00%
2019/06/17	2	44.85	0	0.00	44.70	2	20,457	0.01%
2019/06/14	0	0.00	1	43.90	43.95	-1	20,318	0.00%
2019/06/13	2	43.75	0	0.00	43.85	2	20,846	0.01%
2019/06/12	10	43.70	5	43.60	43.75	5	20,917	0.02%
2019/06/10	0	0.00	15	43.83	43.85	-15	20,740	-0.07%
2019/06/04	0	0.00	1	43.30	43.10	-1	20,408	0.00%
2019/06/03	20	42.90	20	43.20	43.40	0	20,223	0.00%
2019/05/31	0	0.00	3	42.85	42.90	-3	20,045	-0.01%
2019/05/30	0	0.00	50	42.70	42.80	-50	19,910	-0.25%
2019/05/29	1	42.35	0	0.00	42.50	1	19,853	0.01%
2019/05/23	1	42.50	50	42.35	42.35	-49	19,954	-0.25%
2019/05/20	0	0.00	4	42.30	42.35	-4	20,442	-0.02%
2019/05/16	3	42.00	0	0.00	42.00	3	20,412	0.01%
2019/05/15	5	41.75	0	0.00	41.75	5	20,302	0.02%
2019/05/14	9	41.59	0	0.00	41.55	9	20,272	0.04%
2019/05/13	5	42.00	0	0.00	42.00	5	19,984	0.03%
2019/05/10	4	42.56	0	0.00	42.50	4	19,903	0.02%
2019/05/09	2	42.60	0	0.00	42.50	2	19,795	0.01%
2019/05/07	1	42.75	2	43.00	42.90	-1	19,430	-0.01%
2019/05/03	0	0.00	14	42.50	42.85	-14	18,942	-0.07%
2019/05/02	0	0.00	6	42.21	42.20	-6	18,615	-0.03%
2019/04/30	0	0.00	35	42.16	42.00	-35	18,472	-0.19%
2019/04/29	5	42.10	1	42.00	42.10	4	18,476	0.02%
2019/04/26	0	0.00	1	41.85	41.75	-1	18,369	-0.01%
2019/04/25	5	41.39	0	0.00	41.80	5	18,375	0.03%
2019/04/24	1	41.40	0	0.00	41.55	1	18,358	0.01%
2019/04/23	1	40.65	0	0.00	41.60	1	18,316	0.01%
2019/04/22	14	41.16	0	0.00	41.00	14	18,243	0.08%
2019/04/18	13	41.67	7	41.67	41.60	6	17,806	0.03%
2019/04/17	10	41.95	4	41.95	41.95	6	17,616	0.03%
2019/04/16	105	42.30	0	0.00	42.30	105	17,377	0.60%	大買/鉅額交易
2019/04/10	3	41.85	3	42.05	42.00	0	16,791	0.00%
2019/04/08	1	42.05	15	42.13	42.30	-14	16,200	-0.09%
2019/04/03	12	41.60	31	41.63	41.70	-19	15,817	-0.12%
2019/04/02	40	41.44	12	41.42	41.40	28	15,641	0.18%
2019/04/01	44	41.41	0	0.00	41.35	44	15,380	0.29%
2019/03/29	54	41.27	0	0.00	41.25	54	14,937	0.36%
2019/03/28	1	40.85	0	0.00	41.00	1	14,770	0.01%
2019/03/27	35	40.61	1	40.60	40.55	34	14,397	0.24%
2019/03/26	25	40.42	13	40.38	40.45	12	14,149	0.08%
2019/03/25	6	40.25	0	0.00	40.50	6	13,906	0.04%
2019/03/20	2	38.03	21	38.05	38.05	-19	12,847	-0.15%
2019/03/18	20	37.71	0	0.00	37.80	20	12,718	0.16%
2019/03/15	17	38.61	0	0.00	38.65	17	12,123	0.14%
2019/03/14	1	38.45	0	0.00	38.60	1	12,005	0.01%
2019/03/12	0	0.00	3	38.57	38.40	-3	12,190	-0.02%
2019/03/11	8	37.93	0	0.00	37.85	8	12,358	0.06%
2019/03/08	9	37.87	0	0.00	38.00	9	12,634	0.07%
2019/03/07	2	38.10	0	0.00	38.00	2	12,816	0.02%
2019/03/06	0	0.00	5	38.25	38.25	-5	12,966	-0.04%
2019/03/04	5	38.15	10	38.25	38.20	-5	14,411	-0.03%
2019/02/27	0	0.00	10	38.25	38.40	-10	14,337	-0.07%
2019/02/21	0	0.00	7	38.68	39.30	-7	14,492	-0.05%
2019/02/18	1	36.95	0	0.00	36.90	1	13,696	0.01%
2019/02/15	1	37.20	1	37.35	37.45	0	13,766	0.00%
2019/02/14	1	37.70	1	37.75	37.50	0	13,833	0.00%
2019/02/12	12	37.70	0	0.00	37.70	12	13,617	0.09%
2019/01/30	0	0.00	34	37.45	37.35	-34	13,468	-0.25%
2019/01/29	0	0.00	2	36.90	37.10	-2	13,530	-0.01%
2019/01/28	0	0.00	2	36.88	37.00	-2	13,669	-0.01%
2019/01/25	22	36.55	0	0.00	36.60	22	13,691	0.16%
2019/01/15	20	35.65	0.1	35.90	35.70	19.9	15,547	0.13%
2019/01/14	0	0.00	10	35.90	35.60	-10	15,440	-0.06%
2019/01/08	0	0.00	1	35.70	35.55	-1	15,314	-0.01%
2019/01/07	2	35.90	12.2	36.09	36.00	-10.2	15,385	-0.07%
2019/01/04	0	0.00	34	35.43	35.45	-34	15,411	-0.22%
2018/12/28	1	35.50	0	0.00	35.60	1	16,040	0.01%
2018/12/27	0	0.00	10	35.75	35.40	-10	16,117	-0.06%
2018/12/17	2	36.15	0	0.00	36.00	2	17,319	0.01%
2018/12/14	0	0.00	1	35.35	35.75	-1	17,273	-0.01%
2018/12/12	10	34.85	0	0.00	34.95	10	17,290	0.06%
2018/12/06	1	35.00	0	0.00	34.65	1	17,576	0.01%
2018/12/05	10	34.95	0	0.00	34.85	10	17,823	0.06%
2018/12/04	3	35.15	0	0.00	35.05	3	18,345	0.02%
2018/12/03	2	35.15	0	0.00	35.85	2	18,146	0.01%
2018/11/30	1	34.50	0	0.00	34.50	1	17,903	0.01%
2018/11/28	20	33.90	0.4	34.20	34.05	19.6	17,765	0.11%
2018/11/27	14	33.35	0	0.00	33.50	14	17,583	0.08%
2018/11/22	0	0.00	80	34.99	34.85	-80	17,290	-0.46%
2018/11/21	15	35.63	0	0.00	35.70	15	17,165	0.09%
2018/11/20	10	36.65	2	36.50	36.65	8	17,025	0.05%
2018/11/19	47	36.43	24	36.53	36.50	23	17,037	0.13%
2018/11/15	1	36.10	3	36.40	36.15	-2	17,325	-0.01%
2018/11/14	3	36.93	1	36.40	36.35	2	17,409	0.01%
2018/11/13	1	36.10	10	36.00	36.40	-9	17,458	-0.05%
2018/11/12	21	35.45	10	35.40	35.60	11	17,488	0.06%
2018/11/08	2	35.35	0	0.00	35.50	2	18,029	0.01%
2018/11/07	20	35.70	0	0.00	35.50	20	18,509	0.11%
2018/11/06	1	34.95	0	0.00	35.10	1	19,646	0.01%
2018/10/31	3	34.65	0	0.00	34.70	3	20,564	0.01%
2018/10/30	0	0.00	1	34.00	34.10	-1	20,695	0.00%
2018/10/29	1	33.50	1	33.90	33.90	0	20,980	0.00%
2018/10/26	31	33.38	0	0.00	33.50	31	21,504	0.14%
2018/10/25	11	33.98	1	33.75	34.00	10	22,325	0.04%
2018/10/24	2	33.80	1	34.15	34.15	1	23,157	0.00%
2018/10/23	1	36.05	1	35.70	36.00	0	22,836	0.00%
2018/10/22	0	0.00	1	37.30	37.55	-1	23,078	0.00%
2018/10/19	0	0.00	26	37.27	37.25	-26	24,086	-0.11%
2018/10/16	7	38.10	0	0.00	38.20	7	25,323	0.03%
2018/10/12	15	37.95	0	0.00	39.00	15	25,600	0.06%
2018/10/11	8	37.28	15	37.60	37.60	-7	25,654	-0.03%
2018/10/09	5	40.25	0	0.00	40.05	5	25,282	0.02%
2018/10/05	10	39.70	0	0.00	39.70	10	25,579	0.04%
2018/10/03	1	40.20	0	0.00	40.20	1	25,833	0.00%
2018/10/02	2	40.30	0	0.00	40.30	2	26,052	0.01%
2018/10/01	2	41.05	0	0.00	41.05	2	26,235	0.01%
2018/09/28	0	0.00	14	41.25	41.10	-14	26,430	-0.05%
2018/09/27	20	39.70	0	0.00	40.25	20	26,273	0.08%
2018/09/13	5	39.50	5	39.10	39.10	0	27,301	0.00%
2018/09/11	5	38.50	5	37.95	38.00	0	27,244	0.00%
2018/09/10	2	39.50	0	0.00	37.95	2	27,027	0.01%
2018/09/07	0	0.00	15.9	41.35	41.30	-15.9	26,616	-0.06%
2018/09/04	1	41.50	0	0.00	42.10	1	26,593	0.00%
2018/09/03	0	0.00	0.2	41.35	41.35	-0.2	26,409	0.00%
2018/08/30	2	41.50	0	0.00	42.00	2	26,050	0.01%
2018/08/29	0	0.00	2	43.30	43.40	-2	25,625	-0.01%
2018/08/27	0	0.00	5	43.45	43.30	-5	25,815	-0.02%
2018/08/22	0	0.00	5	42.90	42.95	-5	26,075	-0.02%
2018/08/20	13	41.95	0	0.00	42.00	13	26,216	0.05%
2018/08/15	0	0.00	1	42.70	42.35	-1	26,225	0.00%
2018/08/13	9	42.27	15	42.42	42.15	-6	25,677	-0.02%
2018/08/09	0	0.00	4	40.55	40.50	-4	24,741	-0.02%
2018/08/08	4	41.01	0	0.00	40.60	4	25,207	0.02%
2018/08/06	5	40.50	0	0.00	40.35	5	25,024	0.02%
2018/08/03	0	0.00	3	41.00	40.45	-3	24,795	-0.01%
2018/08/01	3	40.15	5	40.50	41.05	-2	23,866	-0.01%
2018/07/31	20	39.38	0	0.00	39.35	20	22,946	0.09%
2018/07/26	23	40.68	39	40.71	40.50	-16	21,333	-0.07%
2018/07/24	0	0.00	30	44.23	45.50	-30	20,173	-0.15%
2018/07/19	19	42.65	0	0.00	42.75	19	19,164	0.10%
2018/07/17	20	42.20	0	0.00	42.15	20	19,164	0.10%
2018/07/16	5	42.50	0	0.00	42.50	5	19,102	0.03%
2018/07/13	0	0.00	10	43.60	43.50	-10	19,058	-0.05%
2018/07/09	1	42.15	1	42.80	42.75	0	17,897	0.00%
2018/07/06	0	0.00	1	41.25	41.60	-1	17,544	-0.01%
2018/07/05	5	42.05	5	42.30	42.05	0	17,264	0.00%
2018/07/04	5	41.80	6	41.83	42.00	-1	17,216	-0.01%
2018/07/03	11	42.41	10	41.95	42.75	1	16,918	0.01%
2018/07/02	15	41.70	0	0.00	41.85	15	16,442	0.09%
2018/06/27	10	43.05	0	0.00	43.00	10	15,500	0.06%
2018/06/19	5	44.00	0	0.00	43.85	5	14,290	0.03%
2018/06/15	0	0.00	5	45.55	45.25	-5	13,991	-0.04%
2018/06/13	0	0.00	2	45.25	45.45	-2	13,540	-0.01%
2018/06/11	5	44.60	0	0.00	44.60	5	13,386	0.04%
2018/06/07	1	44.70	15	44.70	44.75	-14	13,245	-0.11%
2018/06/05	3	45.05	0	0.00	45.20	3	13,105	0.02%
2018/06/04	0	0.00	10	44.80	45.65	-10	12,867	-0.08%
2018/05/29	5	43.00	0	0.00	43.40	5	11,777	0.04%
2018/05/28	3	44.10	0	0.00	43.95	3	11,560	0.03%
2018/05/25	0	0.00	5	44.00	43.90	-5	11,405	-0.04%
2018/05/24	2	44.00	0	0.00	44.75	2	11,186	0.02%
2018/05/23	8	43.92	0	0.00	44.10	8	10,986	0.07%
2018/05/22	2	45.60	0	0.00	45.60	2	10,678	0.02%
2018/05/21	0	0.00	6	46.00	46.00	-6	10,604	-0.06%
2018/05/18	4	45.94	0	0.00	45.55	4	10,386	0.04%
2018/05/17	3	45.75	0	0.00	45.65	3	10,246	0.03%
2018/05/16	1	45.35	9	46.37	45.90	-8	9,922	-0.08%
2018/05/15	4	42.93	0	0.00	43.50	4	9,122	0.04%
2018/05/08	8	40.29	0	0.00	40.80	8	8,411	0.10%
2018/05/07	2	40.40	16	40.81	40.40	-14	8,247	-0.17%
2018/05/03	10	39.93	0	0.00	39.40	10	8,040	0.12%
2018/04/30	0	0.00	1	40.40	40.85	-1	7,745	-0.01%
2018/04/27	0	0.00	20	40.65	40.30	-20	7,743	-0.26%
2018/04/26	5	40.50	0	0.00	40.50	5	7,705	0.06%
2018/04/25	5	40.80	0	0.00	40.20	5	7,573	0.07%
2018/04/24	0	0.00	10	40.15	40.85	-10	7,530	-0.13%
2018/04/20	0	0.00	31	38.77	38.75	-31	7,184	-0.43%
2018/04/17	0	0.00	0	37.75	38.00	0	7,686	0.00%
2018/04/13	0	0.00	2	38.15	38.20	-2	8,016	-0.02%
2018/04/11	1	38.45	0	0.00	38.45	1	8,816	0.01%
2018/04/10	0	38.00	1	37.85	38.20	-1	8,908	-0.01%
2018/04/09	0	37.30	0	0.00	37.35	0	8,975	0.00%
2018/03/12	0	0.00	2	37.18	37.20	-2	10,295	-0.02%
2018/03/05	5	36.80	0	0.00	36.30	5	11,150	0.04%
2018/02/22	0	0.00	2	36.50	36.50	-2	11,272	-0.02%
2018/02/08	0	0.00	1	36.65	36.75	-1	11,101	-0.01%
2018/02/07	1	36.20	15	36.60	36.40	-14	11,348	-0.12%
2018/02/06	13	35.70	0	0.00	35.50	13	11,176	0.12%
2018/02/02	10	37.65	0	0.00	37.90	10	10,815	0.09%
2018/01/31	10	37.50	0	0.00	37.65	10	10,778	0.09%
2018/01/29	0	0.00	20	38.20	37.95	-20	10,715	-0.19%
2018/01/23	6	37.12	1	37.30	37.30	5	10,370	0.05%
2018/01/22	3	37.90	1	37.65	37.85	2	10,192	0.02%
2018/01/19	0	0.00	50	37.90	37.90	-50	10,101	-0.49%
2018/01/17	0	0.00	5	38.40	38.50	-5	9,868	-0.05%
2018/01/16	0	0.00	8	37.98	38.10	-8	9,731	-0.08%
2018/01/12	1	37.85	0	0.00	37.60	1	9,583	0.01%
2018/01/09	0	0.00	1	38.10	38.30	-1	8,715	-0.01%
2018/01/08	50	38.20	0	0.00	38.20	50	8,456	0.59%
2018/01/05	1	37.35	5	37.40	37.30	-4	8,145	-0.05%
2018/01/03	0	0.00	48	37.18	37.35	-48	7,533	-0.64%