台泥 (1101)-國票-南崁券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.35
漲跌
▲0.15
漲幅
+0.45%
成交量
7,547張
產業
上市水泥類股
2673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－國票-南崁券商分點個股進出

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

國票-南崁券商分點個股進出
國票-南崁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
2024/11/22	0	0.00	1	33.30	33.35	-1	11,748	-0.01%
2024/11/21	1	33.20	2	33.25	33.20	-1	11,730	-0.01%
2024/11/20	0	0.00	10	33.50	33.50	-10	11,702	-0.09%
2024/11/18	1	33.45	1.2	33.36	33.25	-0.2	11,508	0.00%
2024/11/15	0	0.00	1	33.20	33.15	-1	11,361	-0.01%
2024/11/14	0	0.00	11	32.65	32.35	-11	11,129	-0.10%
2024/11/13	1	32.45	1	32.35	32.45	0	11,484	0.00%
2024/11/12	2	32.70	0	0.00	32.45	2	12,041	0.02%
2024/11/11	10.1	31.90	0	0.00	32.25	10.1	11,873	0.09%
2024/11/06	10	32.20	0	0.00	32.05	10	12,369	0.08%
2024/11/04	0.3	32.10	1	32.40	32.45	-0.7	12,826	-0.01%
2024/11/01	1	31.70	0	0.00	32.10	1	13,337	0.01%
2024/10/29	2	31.80	0	0.00	32.10	2	13,575	0.01%
2024/10/28	0.2	32.05	0	0.00	32.15	0.2	13,522	0.00%
2024/10/24	0	0.00	10	32.05	32.00	-10	13,883	-0.07%
2024/10/23	0	0.00	0.5	32.15	32.20	-0.5	14,174	0.00%
2024/10/21	0.8	32.75	0	0.00	32.30	0.8	14,602	0.01%
2024/10/14	5.2	32.50	0	0.00	32.55	5.2	15,463	0.03%
2024/10/08	0	0.00	46	33.05	33.05	-46	15,935	-0.29%
2024/10/07	0.2	33.75	8	33.65	33.50	-7.8	16,042	-0.05%
2024/10/04	2	33.50	8.1	33.78	33.80	-6.1	16,129	-0.04%
2024/10/01	3	33.63	0	0.00	33.70	3	16,113	0.02%
2024/09/30	5	34.15	11	34.00	33.80	-6	16,135	-0.04%
2024/09/27	0	0.00	24	33.29	33.30	-24	15,693	-0.15%
2024/09/26	0	0.00	1	32.65	32.60	-1	15,583	-0.01%
2024/09/25	0	0.00	6	32.55	32.75	-6	15,737	-0.04%
2024/09/24	8	32.20	20	32.05	32.25	-12	15,931	-0.08%
2024/09/23	36	32.20	2	32.30	32.20	34	16,145	0.21%
2024/09/20	11	32.15	0	0.00	32.30	11	16,232	0.07%
2024/09/19	0	0.00	5	32.20	32.20	-5	16,356	-0.03%
2024/09/18	2	32.08	0	0.00	32.10	2	16,498	0.01%
2024/09/16	6	32.15	1	32.07	32.20	5	16,964	0.03%
2024/09/13	0	0.00	1	31.65	31.80	-1	17,004	-0.01%
2024/09/12	0	0.00	1	31.50	31.50	-1	17,137	-0.01%
2024/09/11	0	0.00	1	31.55	31.30	-1	17,159	-0.01%
2024/09/10	3	31.55	1	31.50	31.45	2	17,248	0.01%
2024/09/09	3	31.48	0.5	31.75	31.55	2.5	17,458	0.01%
2024/09/05	1	31.65	1	31.75	31.55	0	17,789	0.00%
2024/09/04	1	31.65	15	31.55	31.75	-14	17,823	-0.08%
2024/09/03	5	32.39	0	0.00	32.15	5	17,552	0.03%
2024/09/02	1	32.75	0	0.00	32.75	1	17,423	0.01%
2024/08/30	1	32.95	0	0.00	32.95	1	17,444	0.01%
2024/08/29	1	32.90	0	0.00	32.95	1	17,434	0.01%
2024/08/23	2	33.00	0	0.00	32.95	2	18,214	0.01%
2024/08/20	2	32.75	0	0.00	32.80	2	18,562	0.01%
2024/08/19	1	32.75	3	32.90	32.70	-2	18,809	-0.01%
2024/08/16	2	32.88	6	33.23	32.85	-4	19,420	-0.02%
2024/08/15	19	32.87	11	33.26	32.90	8	19,474	0.04%
2024/08/14	64	33.48	6	33.39	33.60	58	19,114	0.30%
2024/08/13	40	34.70	0	0.00	34.60	40	18,640	0.21%
2024/08/12	2	34.38	1.5	34.48	34.45	0.5	18,777	0.00%
2024/08/09	1	34.55	0	0.00	34.50	1	18,908	0.01%
2024/08/08	0	0.00	2	34.00	34.00	-2	18,971	-0.01%
2024/08/07	0	0.00	1	33.70	33.80	-1	19,111	-0.01%
2024/08/06	4	33.20	29	33.34	33.80	-25	19,273	-0.13%
2024/08/05	4	33.06	6	33.30	33.10	-2	19,081	-0.01%
2024/08/02	3	34.15	1	34.10	34.30	2	18,640	0.01%
2024/07/30	1	34.65	0	0.00	34.65	1	19,146	0.01%
2024/07/29	25	34.92	0.1	34.95	34.90	24.9	19,188	0.13%
2024/07/26	1	35.05	0	0.00	34.90	1	19,146	0.01%
2024/07/23	0	0.00	30	34.80	34.95	-30	19,040	-0.16%
2024/07/22	0	0.00	6.1	33.96	34.35	-6.1	18,944	-0.03%
2024/07/19	7	34.44	1	34.50	34.60	6	18,891	0.03%
2024/07/18	1	34.70	0	0.00	34.80	1	18,816	0.01%
2024/07/17	0	0.00	1	34.40	34.50	-1	18,575	-0.01%
2024/07/15	0	34.25	0	0.00	34.10	0	18,906	0.00%
2024/07/12	0	0.00	2.8	34.37	34.25	-2.8	19,001	-0.01%
2024/07/11	1	33.80	0	0.00	34.05	1	18,966	0.01%
2024/07/10	1	34.00	0	0.00	33.85	1	19,323	0.01%
2024/07/09	0	0.00	2	34.25	34.00	-2	19,560	-0.01%
2024/07/08	0	0.00	3.1	34.58	34.60	-3.1	19,534	-0.02%
2024/07/04	0	0.00	1	34.05	34.15	-1	19,513	-0.01%
2024/07/03	1.1	33.70	0	0.00	34.00	1.1	19,444	0.01%
2024/07/02	0	0.00	43	33.69	33.70	-43	19,419	-0.22%
2024/07/01	0.5	33.75	9	33.55	33.55	-8.5	19,630	-0.04%
2024/06/28	2.1	34.45	0	0.00	34.20	2.1	19,424	0.01%
2024/06/27	0	0.00	70	34.15	34.25	-70	19,120	-0.37%
2024/06/26	2	34.33	0	0.00	34.40	2	19,040	0.01%
2024/06/25	1	34.40	0	0.00	34.50	1	19,006	0.01%
2024/06/24	0	0.00	10	34.30	34.25	-10	18,893	-0.05%
2024/06/20	0	0.00	19	34.12	34.15	-19	18,385	-0.10%
2024/06/19	0	0.00	1	33.95	34.05	-1	18,482	-0.01%
2024/06/18	0	0.00	2	33.90	33.90	-2	18,549	-0.01%
2024/06/14	2	33.55	10	33.50	34.00	-8	19,045	-0.04%
2024/06/13	1	33.55	2	33.65	33.45	-1	18,976	-0.01%
2024/06/12	1	33.25	0	0.00	33.00	1	19,030	0.01%
2024/06/11	2	32.88	0	0.00	32.85	2	18,937	0.01%
2024/06/07	0.9	33.00	5.3	33.01	33.05	-4.5	18,986	-0.02%
2024/06/06	0	32.80	0	0.00	32.70	0	18,999	0.00%
2024/06/03	0	33.00	0	0.00	33.00	0	19,241	0.00%
2024/05/29	2	33.30	0	0.00	33.20	2	19,084	0.01%
2024/05/27	1	33.80	0.1	34.05	33.80	0.9	19,149	0.00%
2024/05/24	2	34.03	1	34.05	34.05	1	19,164	0.01%
2024/05/23	0.1	34.05	0	0.00	34.00	0.1	19,106	0.00%
2024/05/22	0	0.00	26	34.23	34.35	-26	18,882	-0.14%
2024/05/21	10	33.25	0	0.00	33.35	10	18,203	0.05%
2024/05/20	0	0.00	0.1	33.95	33.85	-0.1	18,043	0.00%
2024/05/17	7	33.87	0	0.00	33.90	7	17,916	0.04%
2024/05/16	0	0.00	1	33.60	33.60	-1	17,836	-0.01%
2024/05/15	0	0.00	1	33.30	33.30	-1	17,783	-0.01%
2024/05/14	0	0.00	3	33.20	33.35	-3	17,869	-0.02%
2024/05/13	21	33.71	1	33.69	33.70	20	17,684	0.11%
2024/05/10	1	33.30	20	32.80	33.30	-19	17,314	-0.11%
2024/05/09	0.5	32.85	20	32.75	32.65	-19.5	17,094	-0.11%
2024/04/30	0.3	32.25	0	0.00	32.05	0.3	16,171	0.00%
2024/04/29	0	0.00	1	32.15	32.35	-1	16,038	-0.01%
2024/04/26	1	31.80	13	31.91	31.80	-12	15,880	-0.08%
2024/04/24	0	0.00	20	32.45	32.15	-20	15,799	-0.13%
2024/04/23	0	0.00	10	32.55	32.35	-10	16,021	-0.06%
2024/04/22	20	32.35	0	0.00	32.60	20	15,974	0.13%
2024/04/19	5	31.95	3	32.17	32.00	2	15,756	0.01%
2024/04/17	14	32.64	4	32.59	32.65	10	15,172	0.07%
2024/04/16	1	32.45	1.5	33.03	32.45	-0.5	15,008	0.00%
2024/04/15	3	32.70	0	0.00	32.35	3	14,402	0.02%
2024/04/12	2	32.10	0	0.00	32.20	2	14,063	0.01%
2024/04/10	10	32.94	1	32.90	32.70	9	13,783	0.07%
2024/04/08	5	32.47	0	0.00	32.30	5	13,545	0.04%
2024/04/03	1	32.00	1	32.35	32.00	0	13,436	0.00%
2024/04/02	1	31.95	2	31.95	31.95	-1	13,046	-0.01%
2024/04/01	1	32.10	0	0.00	32.15	1	13,124	0.01%
2024/03/29	3.2	31.93	3	31.90	32.15	0.2	13,089	0.00%
2024/03/28	0	0.00	1	31.70	31.70	-1	12,963	-0.01%
2024/03/27	0.1	31.75	1	31.70	31.70	-0.9	12,844	-0.01%
2024/03/26	0	0.00	1	31.50	31.55	-1	12,765	-0.01%
2024/03/25	11.1	31.10	0	0.00	31.10	11.1	12,723	0.09%
2024/03/22	7.5	31.11	0	0.00	31.15	7.5	12,702	0.06%
2024/03/21	0.1	31.65	0	0.00	31.50	0.1	12,514	0.00%
2024/03/20	8.3	30.95	5	31.20	30.90	3.3	12,516	0.03%
2024/03/19	15	31.48	1	31.50	31.40	14	12,198	0.11%
2024/03/18	0.1	31.90	3	31.65	31.70	-2.9	11,945	-0.02%
2024/03/15	1	31.95	0	0.00	31.95	1	11,833	0.01%
2024/03/14	0	0.00	1	31.80	32.00	-1	11,512	-0.01%
2024/03/13	4	31.78	0	0.00	31.70	4	11,518	0.03%
2024/03/12	1	32.00	0	0.00	32.00	1	11,388	0.01%
2024/03/11	1.1	31.85	4	31.70	31.80	-2.9	11,415	-0.03%
2024/03/08	10	31.95	0	0.00	31.85	10	11,531	0.09%
2024/03/07	42	31.94	1	31.90	32.00	41	11,664	0.35%
2024/03/06	0	0.00	0	32.00	32.00	0	12,022	0.00%
2024/03/05	1	32.05	4	32.10	32.00	-3	13,502	-0.02%
2024/03/04	3	32.17	13	32.13	32.05	-10	13,771	-0.07%
2024/03/01	3	32.05	0	0.00	32.05	3	14,657	0.02%
2024/02/29	3	32.23	0	0.00	32.10	3	14,759	0.02%
2024/02/27	1	31.85	0	0.00	31.85	1	14,610	0.01%
2024/02/26	0	32.40	0	0.00	32.15	0	14,608	0.00%
2024/02/23	22	32.52	1	32.40	32.40	21	14,694	0.14%
2024/02/22	1.1	32.41	0	0.00	32.55	1.1	15,103	0.01%
2024/02/20	10	32.70	35	32.65	32.65	-25	15,222	-0.16%
2024/02/19	1	32.40	15	32.58	32.80	-14	15,433	-0.09%
2024/02/16	13.3	31.85	3	31.95	31.90	10.3	15,704	0.07%
2024/02/15	6	31.86	0	0.00	32.00	6	15,670	0.04%
2024/02/05	2	32.15	1	32.05	32.15	1	15,497	0.01%
2024/02/02	1	32.25	2	32.38	32.25	-1	15,452	-0.01%
2024/02/01	0	0.00	2	31.98	32.45	-2	15,591	-0.01%
2024/01/31	0	0.00	1	31.90	31.90	-1	15,628	-0.01%
2024/01/30	5	32.20	0	0.00	32.00	5	15,538	0.03%
2024/01/29	1.1	32.41	0	0.00	32.35	1.1	15,511	0.01%
2024/01/26	1.1	32.61	0	0.00	32.60	1.1	15,632	0.01%
2024/01/23	0	0.00	1	32.45	32.70	-1	16,153	-0.01%
2024/01/22	4.1	32.35	0	0.00	32.30	4.1	16,296	0.02%
2024/01/19	4	32.04	0	0.00	32.40	4	16,355	0.02%
2024/01/18	3	32.13	0	0.00	32.05	3	16,380	0.02%
2024/01/17	3	32.25	0	0.00	32.20	3	16,459	0.02%
2024/01/16	0	0.00	2	32.95	32.90	-2	16,356	-0.01%
2024/01/12	3	33.72	0	0.00	33.75	3	16,716	0.02%
2024/01/11	1	33.75	0.5	33.90	33.70	0.5	17,605	0.00%
2024/01/10	0	0.00	1	33.80	33.70	-1	18,877	-0.01%
2024/01/08	1	34.40	1	34.35	34.25	0	19,126	0.00%
2024/01/05	1	34.35	0	0.00	34.35	1	19,349	0.01%
2024/01/02	1	34.75	0.2	34.85	34.70	0.8	19,818	0.00%
2023/12/29	2	34.83	0	0.00	34.85	2	19,953	0.01%
2023/12/28	0.2	34.85	1	34.70	34.90	-0.8	20,185	0.00%
2023/12/27	1	34.80	1	34.85	34.90	0	20,197	0.00%
2023/12/26	0	0.00	2	34.60	34.65	-2	20,237	-0.01%
2023/12/25	0	0.00	25	34.55	34.50	-25	20,449	-0.12%
2023/12/22	1	34.30	0	0.00	34.30	1	20,578	0.00%
2023/12/21	0	0.00	1.1	34.25	34.25	-1.1	20,790	-0.01%
2023/12/19	0	0.00	0.4	34.40	34.35	-0.4	21,394	0.00%
2023/12/18	1	34.55	0.2	34.45	34.55	0.8	21,730	0.00%
2023/12/15	1	34.45	3	34.40	34.30	-2	21,955	-0.01%
2023/12/14	0	0.00	5	34.36	34.40	-5	21,772	-0.02%
2023/12/13	3	34.15	0	0.00	34.05	3	21,743	0.01%
2023/12/12	0.6	34.25	0	0.00	34.15	0.6	21,824	0.00%
2023/12/11	0	0.00	0.2	34.65	34.40	-0.2	21,878	0.00%
2023/12/08	1	34.60	3	34.70	34.60	-2	22,119	-0.01%
2023/12/07	0.2	34.75	21	34.46	34.50	-20.8	22,107	-0.09%
2023/12/06	2	34.80	0	0.00	34.60	2	22,145	0.01%
2023/12/04	12.1	34.38	0	0.00	34.05	12.1	22,066	0.05%
2023/12/01	2	34.58	0	0.00	34.40	2	22,225	0.01%
2023/11/30	5	35.04	0	0.00	34.95	5	21,892	0.02%
2023/11/29	1	34.50	0	0.00	34.25	1	20,364	0.00%
2023/11/28	17	34.99	1	35.40	34.50	16	20,138	0.08%
2023/11/24	1.1	33.78	35	34.05	33.75	-33.9	19,408	-0.17%
2023/11/22	1	34.05	0	0.00	33.85	1	19,049	0.01%
2023/11/21	7	34.05	4	34.03	34.20	3	18,952	0.02%
2023/11/20	10	33.54	1	33.65	33.60	9	18,544	0.05%
2023/11/17	3	33.27	2	33.25	33.20	1	18,469	0.01%
2023/11/16	1	33.05	0	0.00	33.05	1	18,400	0.01%
2023/11/15	0	0.00	11	32.95	33.15	-11	18,225	-0.06%
2023/11/14	1	32.55	30.3	32.55	32.50	-29.3	18,089	-0.16%
2023/11/13	14	32.73	0	0.00	32.80	14	18,187	0.08%
2023/11/10	21	32.85	0	0.00	32.85	21	18,374	0.11%
2023/11/08	1.1	32.91	6	32.88	32.90	-4.9	18,405	-0.03%
2023/11/06	3	32.83	0	0.00	32.80	3	18,394	0.02%
2023/11/03	3	32.83	0	0.00	32.90	3	18,290	0.02%
2023/11/02	2.1	32.47	0	0.00	32.35	2.1	18,196	0.01%
2023/11/01	1.3	32.09	3	32.10	32.10	-1.7	18,166	-0.01%
2023/10/30	0	0.00	3	32.02	32.00	-3	18,028	-0.02%
2023/10/27	4	31.89	2	31.75	31.85	2	17,917	0.01%
2023/10/26	4	31.48	0	0.00	31.45	4	17,975	0.02%
2023/10/25	3	31.68	7	31.65	31.55	-4	17,848	-0.02%
2023/10/24	10	31.51	0	0.00	31.50	10	17,706	0.06%
2023/10/23	5	31.65	0	0.00	31.65	5	17,530	0.03%
2023/10/20	3	31.57	0	0.00	31.75	3	17,702	0.02%
2023/10/19	45.1	31.84	1	31.90	31.90	44.1	17,409	0.25%
2023/10/18	3.1	32.49	0	0.00	32.45	3.1	16,813	0.02%
2023/10/16	0.1	33.80	0	0.00	33.60	0.1	15,645	0.00%
2023/10/13	4	33.94	1	33.80	33.80	3	15,722	0.02%
2023/10/12	0	0.00	53	33.27	33.70	-53	15,681	-0.34%
2023/10/11	50	32.93	50	33.15	33.10	0	15,548	0.00%
2023/10/06	51	32.80	0	0.00	32.80	51	15,540	0.33%
2023/10/05	0	32.85	153	32.80	32.75	-153	15,507	-0.99%	大賣/鉅額交易
2023/10/04	4.2	32.93	100	32.95	32.90	-95.8	15,539	-0.62%
2023/10/03	0	0.00	3	33.17	33.20	-3	15,625	-0.02%
2023/10/02	1.1	33.11	0	0.00	33.10	1.1	15,776	0.01%
2023/09/28	2	33.18	0	33.25	33.25	2	16,020	0.01%
2023/09/27	1	33.00	0	0.00	33.05	1	15,999	0.01%
2023/09/26	2	33.00	0	0.00	33.00	2	15,938	0.01%
2023/09/25	6.2	33.16	0	0.00	33.10	6.2	15,777	0.04%
2023/09/22	12	33.47	2	33.45	33.50	10	15,474	0.06%
2023/09/21	1.2	34.04	0	0.00	33.80	1.2	15,253	0.01%
2023/09/20	1	34.40	0	0.00	34.35	1	15,082	0.01%
2023/09/19	1	34.90	0	0.00	34.80	1	14,902	0.01%
2023/09/18	5.3	35.01	10	35.05	35.10	-4.7	14,938	-0.03%
2023/09/15	1	35.10	0	0.00	35.10	1	15,030	0.01%
2023/09/14	0	0.00	0.5	35.40	35.50	-0.5	14,962	0.00%
2023/09/13	3	35.10	0	0.00	35.30	3	14,972	0.02%
2023/09/11	0	0.00	0.5	34.29	34.20	-0.5	15,266	0.00%
2023/09/08	2	34.13	0	0.00	34.10	2	15,301	0.01%
2023/09/07	21	34.49	0	0.00	34.35	21	15,280	0.14%
2023/09/06	6.6	34.55	2	34.45	34.40	4.6	15,287	0.03%
2023/09/05	4	35.04	1	35.00	35.00	3	14,939	0.02%
2023/09/04	20.2	35.01	0	0.00	35.20	20.2	14,925	0.14%
2023/09/01	3	35.15	0	0.00	35.25	3	14,877	0.02%
2023/08/31	17	35.07	0	0.00	34.95	17	14,843	0.11%
2023/08/30	2.6	35.38	1	35.50	35.30	1.6	14,684	0.01%
2023/08/29	0	0.00	2	35.25	35.40	-2	15,130	-0.01%
2023/08/28	2	35.15	0	0.00	35.20	2	15,344	0.01%
2023/08/25	1.1	35.12	0	0.00	35.10	1.1	16,124	0.01%
2023/08/23	2.1	35.31	0	0.00	35.30	2.1	16,726	0.01%
2023/08/22	3	35.42	0	0.00	35.40	3	16,947	0.02%
2023/08/18	1	35.15	0	0.00	35.15	1	17,523	0.01%
2023/08/17	4	35.66	0	0.00	35.65	4	17,458	0.02%
2023/08/16	3	36.12	0	0.00	36.05	3	17,488	0.02%
2023/08/15	12.1	36.64	1	36.75	36.70	11.1	17,473	0.06%
2023/08/14	2	36.88	0	0.00	36.85	2	17,582	0.01%
2023/08/11	1	37.40	15	37.40	37.40	-14	17,637	-0.08%
2023/08/10	1	36.85	16	36.85	36.85	-15	17,644	-0.09%
2023/08/08	1	37.10	0	0.00	37.10	1	18,250	0.01%
2023/08/07	10	37.65	0	0.00	37.65	10	18,384	0.05%
2023/08/04	12	37.30	0	0.00	37.35	12	18,438	0.07%
2023/08/02	0	0.00	0	37.55	37.20	0	18,846	0.00%
2023/08/01	0	0.00	3.3	37.45	37.55	-3.3	19,015	-0.02%
2023/07/31	0.1	37.55	0	37.40	37.30	0	19,125	0.00%
2023/07/28	1	37.35	0	37.45	37.35	1	19,175	0.01%
2023/07/27	1	37.45	1	37.35	37.35	0	19,620	0.00%
2023/07/26	0	0.00	11	37.30	37.25	-11	20,584	-0.05%
2023/07/25	7	37.04	2	37.25	37.40	5	20,798	0.02%
2023/07/24	0	0.00	0.1	36.35	36.50	-0.1	20,874	0.00%
2023/07/21	10.1	36.41	1	36.20	36.10	9.1	21,180	0.04%
2023/07/20	0	36.60	0	0.00	36.55	0	21,667	0.00%
2023/07/19	3	36.75	0	0.00	36.60	3	22,718	0.01%
2023/07/18	5.1	36.64	0	0.00	37.10	5.1	23,504	0.02%
2023/07/17	8.9	36.85	0	0.00	36.75	8.9	23,411	0.04%
2023/07/14	20	37.00	0	0.00	37.00	20	23,348	0.09%
2023/07/13	0	0.00	1	36.80	36.80	-1	23,366	0.00%
2023/07/12	3	36.60	155.2	36.57	36.60	-152.2	23,564	-0.65%	大賣/鉅額交易
2023/07/11	0.1	36.85	0	0.00	36.55	0.1	23,517	0.00%
2023/07/10	2	37.10	5	37.00	36.85	-3	23,394	-0.01%
2023/07/07	5	37.00	7	37.05	37.30	-2	23,264	-0.01%
2023/07/06	9.1	37.36	3	37.30	37.25	6.1	23,393	0.03%
2023/07/05	2	37.93	1	38.15	37.80	1	23,091	0.00%
2023/07/03	0	0.00	2	38.23	38.25	-2	22,864	-0.01%
2023/06/30	0	0.00	5	38.05	38.05	-5	22,907	-0.02%
2023/06/29	5	38.25	2	38.15	38.05	3	22,932	0.01%
2023/06/28	3	38.05	0	0.00	38.05	3	22,980	0.01%
2023/06/27	3	38.60	0.1	38.80	38.45	3	23,114	0.01%
2023/06/26	0	0.00	0.3	38.67	38.80	-0.3	23,371	0.00%
2023/06/21	2	38.45	0	0.00	38.70	2	23,378	0.01%
2023/06/20	0	0.00	0	38.80	38.55	0	23,375	0.00%
2023/06/19	25	38.75	0	38.75	38.70	25	23,493	0.11%
2023/06/16	13	38.77	4	39.08	38.70	9	23,472	0.04%
2023/06/14	2	38.20	1	38.20	38.35	1	23,330	0.00%
2023/06/13	3.1	38.10	2	38.25	38.25	1.1	23,466	0.00%
2023/06/12	2	38.35	2	38.35	38.25	0	23,491	0.00%
2023/06/09	3	38.42	0	0.00	38.45	3	23,511	0.01%
2023/06/08	1	38.40	0	38.80	38.50	1	23,676	0.00%
2023/06/07	0	0.00	4.1	38.78	38.80	-4.1	23,851	-0.02%
2023/06/06	0	0.00	1	39.00	38.80	-1	24,048	0.00%
2023/06/05	0	0.00	21.1	39.17	38.85	-21.1	24,210	-0.09%
2023/06/02	0.4	38.45	4.2	38.41	38.55	-3.8	24,023	-0.02%
2023/06/01	7	37.77	0	0.00	37.75	7	23,598	0.03%
2023/05/31	1	38.10	0	0.00	37.90	1	23,504	0.00%
2023/05/30	3.2	37.96	0	0.00	38.30	3.2	22,887	0.01%
2023/05/29	11	37.88	0	0.00	38.15	11	23,178	0.05%
2023/05/26	4.3	37.73	0	0.00	38.00	4.3	23,692	0.02%
2023/05/25	2	37.58	0	0.00	38.05	2	24,133	0.01%
2023/05/24	7.1	37.64	0	0.00	37.85	7.1	23,953	0.03%
2023/05/23	7	37.99	0	0.00	37.90	7	23,751	0.03%
2023/05/22	10	38.18	0	0.00	38.25	10	23,649	0.04%
2023/05/19	1.3	37.82	222	37.82	37.85	-220.7	23,556	-0.94%	大賣/鉅額交易
2023/05/18	0.3	37.90	0	0.00	37.85	0.3	23,437	0.00%
2023/05/15	24.1	37.24	0	0.00	37.35	24.1	23,506	0.10%
2023/05/12	3	38.13	0	0.00	37.80	3	23,276	0.01%
2023/05/11	3	38.13	0	0.00	38.20	3	23,037	0.01%
2023/05/10	220	38.69	16	38.69	38.85	204	22,849	0.89%	大買/鉅額交易
2023/05/09	15.2	38.69	0	0.00	38.65	15.2	22,795	0.07%
2023/05/08	6.5	39.52	597	39.54	39.60	-590.5	22,479	-2.63%	大賣/鉅額交易
2023/05/05	6	39.56	23	39.52	39.30	-17	22,322	-0.08%
2023/05/04	18	39.53	0	0.00	39.45	18	22,305	0.08%
2023/05/03	0	0.00	2	39.75	39.50	-2	22,236	-0.01%
2023/05/02	147	39.71	34.5	39.72	39.90	112.5	22,048	0.51%	大買/鉅額交易
2023/04/28	8	38.70	3	38.65	38.70	5	21,538	0.02%
2023/04/27	53	38.86	25	38.65	38.65	28	21,481	0.13%
2023/04/26	26	39.03	4	38.86	39.10	22	21,572	0.10%
2023/04/25	113	38.95	352	38.40	38.50	-239	21,693	-1.10%	大買/大賣/鉅額交易
2023/04/24	51	39.16	80	39.44	39.55	-29	21,265	-0.14%
2023/04/21	15	38.44	74	38.31	38.30	-59	20,241	-0.29%
2023/04/18	50	37.70	50.1	37.45	37.45	-0.1	19,425	0.00%
2023/04/17	67	38.05	11	38.24	37.95	56	19,656	0.28%
2023/04/14	1	37.50	0	37.55	37.55	1	19,373	0.00%
2023/04/13	120	37.53	53.1	37.55	37.55	66.9	19,387	0.35%	大買/
2023/04/12	0	0.00	0	37.65	37.45	0	19,333	0.00%
2023/04/11	80	37.49	2	37.54	37.45	78	19,262	0.40%
2023/04/10	10	36.45	0	0.00	36.60	10	19,042	0.05%
2023/04/07	0	0.00	0.1	36.50	36.40	-0.1	19,060	0.00%
2023/04/06	2.2	36.35	0	0.00	36.45	2.2	19,160	0.01%
2023/03/31	0.4	36.60	0	36.30	36.40	0.4	19,407	0.00%
2023/03/30	22.1	36.25	0	0.00	36.20	22.1	20,415	0.11%
2023/03/29	3	36.18	8	36.25	36.35	-5	21,328	-0.02%
2023/03/28	12.6	36.20	8.5	36.11	36.20	4.1	22,230	0.02%
2023/03/27	1.1	36.72	1.2	36.86	36.65	-0.1	23,097	0.00%
2023/03/24	1	37.45	0	0.00	37.60	1	23,872	0.00%
2023/03/23	200	37.36	0	0.00	37.35	200	23,875	0.84%	大買/鉅額交易
2023/03/22	2	37.30	0	37.30	37.20	2	23,957	0.01%
2023/03/21	0	0.00	1	37.30	37.05	-1	24,027	0.00%
2023/03/17	24	36.49	0	0.00	36.40	24	24,199	0.10%
2023/03/16	16.5	36.38	0	0.00	36.35	16.5	23,908	0.07%
2023/03/14	0	36.60	0	0.00	36.75	0	24,037	0.00%
2023/03/13	11	36.80	0	0.00	36.75	11	24,266	0.05%
2023/03/10	10.2	36.75	0	0.00	36.70	10.2	24,281	0.04%
2023/03/09	9	37.36	0	0.00	37.20	9	24,506	0.04%
2023/03/07	2	38.00	100	37.95	37.95	-98	24,885	-0.39%
2023/03/03	2	37.80	0	0.00	37.75	2	25,487	0.01%
2023/03/02	2	37.60	0	0.00	37.90	2	25,669	0.01%
2023/03/01	144.1	38.35	73.5	37.81	37.80	70.6	25,706	0.27%	大買/
2023/02/24	60	39.12	30	39.30	39.15	30	25,338	0.12%
2023/02/23	31	39.16	9	39.50	39.50	22	24,816	0.09%
2023/02/22	100	38.10	0	0.00	38.05	100	25,159	0.40%
2023/02/21	171	38.31	0	0.00	38.35	171	26,058	0.66%	大買/鉅額交易
2023/02/20	0	0.00	9	37.87	38.25	-9	26,714	-0.03%
2023/02/17	0.1	37.60	0	0.00	38.00	0.1	27,226	0.00%
2023/02/16	0	0.00	45	37.51	37.50	-45	27,958	-0.16%
2023/02/15	4	37.60	0	0.00	37.55	4	28,051	0.01%
2023/02/14	3	37.47	0.5	37.65	37.25	2.5	27,991	0.01%
2023/02/13	38	37.10	9	37.06	37.00	29	27,957	0.10%
2023/02/10	0	0.00	1.5	36.87	36.85	-1.5	28,096	-0.01%
2023/02/09	1	36.60	0.8	36.75	36.60	0.2	28,114	0.00%
2023/02/08	0	36.75	15	36.64	36.75	-15	28,188	-0.05%
2023/02/07	0	0.00	20.2	36.59	36.65	-20.2	28,269	-0.07%
2023/02/06	2.1	36.21	0	0.00	36.15	2.1	28,252	0.01%
2023/02/03	13.1	36.55	0	0.00	36.45	13.1	28,142	0.05%
2023/02/02	2	36.85	2	36.85	36.80	0	28,165	0.00%
2023/02/01	4.1	36.65	2	36.70	36.75	2.1	28,193	0.01%
2023/01/31	4.1	36.37	1	36.60	36.25	3.1	28,263	0.01%
2023/01/17	2.2	36.10	0	0.00	36.00	2.2	28,181	0.01%
2023/01/16	1.2	36.48	32	36.44	36.50	-30.8	28,175	-0.11%
2023/01/13	2	36.25	9	36.11	36.15	-7	27,855	-0.03%
2023/01/12	0	0.00	11	35.42	35.40	-11	27,913	-0.04%
2023/01/11	1	34.65	1	34.70	34.70	0	28,119	0.00%
2023/01/10	0	0.00	1	34.45	34.60	-1	28,426	0.00%
2023/01/09	1	34.45	0	0.00	34.60	1	28,943	0.00%
2023/01/06	1	34.25	10	34.45	34.25	-9	29,213	-0.03%
2023/01/05	0	0.00	2	34.55	34.45	-2	29,670	-0.01%
2023/01/04	15	33.55	0	0.00	33.50	15	29,498	0.05%
2023/01/03	4.2	33.40	0	0.00	33.50	4.2	29,714	0.01%
2022/12/29	1	33.75	1	33.70	33.70	0	29,889	0.00%
2022/12/27	24	34.49	10	34.40	34.30	14	30,373	0.05%
2022/12/26	7	34.36	0	0.00	34.40	7	30,533	0.02%
2022/12/23	15	34.42	3	34.30	34.05	12	31,062	0.04%
2022/12/22	9	34.20	11	34.51	34.45	-2	31,982	-0.01%
2022/12/21	1	33.65	0	0.00	34.05	1	31,325	0.00%
2022/12/20	0.9	33.75	1	33.85	33.70	-0.1	30,705	0.00%
2022/12/19	4	33.99	0	0.00	33.85	4	30,251	0.01%
2022/12/16	2	33.05	3	33.75	34.60	-1	29,428	0.00%
2022/12/15	1	33.55	0	0.00	33.55	1	28,860	0.00%
2022/12/14	2	33.50	0	0.00	33.50	2	29,170	0.01%
2022/12/13	0	0.00	1.3	34.00	33.70	-1.3	29,231	0.00%
2022/12/12	2	33.70	0	0.00	33.85	2	29,198	0.01%
2022/12/09	5	33.70	8	33.74	33.70	-3	29,684	-0.01%
2022/12/07	0.7	33.30	0	0.00	33.35	0.7	29,677	0.00%
2022/12/06	5	33.45	0	0.00	33.30	5	29,698	0.02%
2022/12/05	10	33.52	0	0.00	33.70	10	29,562	0.03%
2022/12/02	4	33.68	1	33.70	33.65	3	29,249	0.01%
2022/12/01	0	0.00	17	34.03	34.05	-17	29,193	-0.06%
2022/11/30	1	33.40	6	33.46	33.90	-5	29,003	-0.02%
2022/11/29	5	33.05	5	33.35	33.55	0	28,619	0.00%
2022/11/28	14.1	33.06	0	0.00	33.00	14.1	28,640	0.05%
2022/11/25	0	0.00	20	33.25	33.55	-20	28,428	-0.07%
2022/11/24	0.1	32.95	0	0.00	33.20	0.1	28,273	0.00%
2022/11/23	0	0.00	1	32.60	32.70	-1	28,055	0.00%
2022/11/22	2	32.60	0	0.00	32.65	2	27,954	0.01%
2022/11/21	19.1	32.99	0	0.00	32.85	19.1	27,730	0.07%
2022/11/18	22.1	33.46	13	33.30	33.30	9.1	27,498	0.03%
2022/11/17	15	34.19	18	34.26	34.25	-3	26,542	-0.01%
2022/11/16	6.1	33.11	0	0.00	32.90	6.1	25,556	0.02%
2022/11/15	6	33.12	5.1	33.85	33.85	0.9	24,950	0.00%
2022/11/14	58	33.33	52	33.46	34.15	6	24,375	0.02%
2022/11/11	2	32.10	5	32.05	32.15	-3	23,576	-0.01%
2022/11/10	0.1	32.00	8	32.00	31.70	-7.9	23,483	-0.03%
2022/11/09	2.1	31.92	7.1	31.80	31.90	-5	23,444	-0.02%
2022/11/08	2.1	31.74	14	31.64	31.65	-11.9	23,282	-0.05%
2022/11/07	10.1	30.80	111	30.92	31.00	-100.9	23,106	-0.44%	大賣/
2022/11/04	5.2	30.26	0	0.00	30.45	5.2	23,191	0.02%
2022/11/03	37	30.26	0	0.00	30.30	37	23,144	0.16%
2022/11/02	1	30.70	0	0.00	30.75	1	23,105	0.00%
2022/11/01	1	30.55	2	30.40	30.65	-1	23,119	0.00%
2022/10/31	16	30.45	0	0.00	30.25	16	23,108	0.07%
2022/10/28	16	30.59	10	30.90	30.50	6	23,119	0.03%
2022/10/27	3	30.88	30	30.75	30.85	-27	23,111	-0.12%
2022/10/26	1.5	30.37	6	30.32	30.30	-4.5	23,119	-0.02%
2022/10/25	23.2	29.97	0	0.00	29.90	23.2	23,077	0.10%
2022/10/24	10	30.60	0	0.00	30.60	10	22,682	0.04%
2022/10/20	61.1	31.00	25	30.71	30.90	36.1	22,518	0.16%
2022/10/19	4	31.79	100	31.91	31.60	-96	22,012	-0.44%
2022/10/18	44	31.73	80	31.42	31.45	-36	21,608	-0.17%
2022/10/17	2.1	31.52	0	0.00	31.70	2.1	21,593	0.01%
2022/10/14	6.5	32.67	0	0.00	32.40	6.5	21,633	0.03%
2022/10/13	38.1	33.24	0	0.00	32.65	38.1	21,544	0.18%
2022/10/12	2	33.78	33	33.85	33.75	-31	21,287	-0.15%
2022/10/11	31	33.83	7	33.90	33.80	24	21,345	0.11%
2022/10/07	5	34.24	0	0.00	34.25	5	21,291	0.02%
2022/10/06	21	34.28	0	0.00	34.30	21	21,266	0.10%
2022/10/05	80	34.14	5	34.25	34.15	75	21,277	0.35%
2022/10/04	18	33.68	0	0.00	33.85	18	21,025	0.09%
2022/10/03	0	33.90	50	33.60	33.65	-50	20,773	-0.24%
2022/09/30	2.1	33.80	0	0.00	33.80	2.1	20,658	0.01%
2022/09/29	14	34.22	0	0.00	34.15	14	20,144	0.07%
2022/09/28	11	34.91	0	0.00	34.90	11	19,056	0.06%
2022/09/27	14	35.86	219	35.77	35.80	-205	18,789	-1.09%	大賣/鉅額交易
2022/09/26	13.1	36.22	4	36.15	35.85	9.1	18,599	0.05%
2022/09/23	12	37.12	0	0.00	37.00	12	18,381	0.07%
2022/09/22	19.3	37.45	0	0.00	37.55	19.3	18,250	0.11%
2022/09/21	1.2	38.11	11	38.05	38.10	-9.9	17,880	-0.06%
2022/09/20	8	38.71	10	38.55	38.55	-2	17,513	-0.01%
2022/09/19	5	38.85	0	0.00	38.80	5	17,397	0.03%
2022/09/16	4	38.91	0	0.00	38.60	4	17,332	0.02%
2022/09/15	2	39.40	3	39.55	39.55	-1	16,939	-0.01%
2022/09/14	2.1	39.67	4.3	39.61	39.65	-2.2	16,875	-0.01%
2022/09/13	0	0.00	3	39.95	39.90	-3	16,925	-0.02%
2022/09/12	7	39.74	0	0.00	39.80	7	16,977	0.04%
2022/09/08	3	39.80	0	0.00	39.85	3	17,321	0.02%
2022/09/07	1	39.70	0	0.00	39.70	1	17,462	0.01%
2022/09/06	21	39.50	209	39.46	39.85	-188	17,501	-1.07%	大賣/鉅額交易
2022/09/05	4	39.10	0	0.00	39.10	4	17,483	0.02%
2022/09/02	2	38.55	0	0.00	38.50	2	17,570	0.01%
2022/09/01	1	38.85	0	0.00	38.90	1	17,325	0.01%
2022/08/31	103	39.10	0	0.00	39.30	103	17,158	0.60%	大買/鉅額交易
2022/08/30	2	39.30	0	0.00	39.25	2	17,048	0.01%
2022/08/29	1	39.10	6	39.20	39.35	-5	17,169	-0.03%
2022/08/26	101	39.65	0	0.00	39.65	101	17,183	0.59%	大買/鉅額交易
2022/08/25	4	39.38	1	39.30	39.55	3	17,263	0.02%
2022/08/24	1	39.20	0	0.00	39.25	1	17,398	0.01%
2022/08/23	1.5	39.21	0	0.00	39.35	1.5	17,816	0.01%
2022/08/22	0	0.00	0.3	39.20	39.65	-0.3	17,936	0.00%
2022/08/19	7.1	39.47	0	0.00	39.45	7.1	18,065	0.04%
2022/08/18	3	39.60	0	0.00	39.80	3	18,153	0.02%
2022/08/17	0	0.00	1	40.00	40.00	-1	18,215	-0.01%
2022/08/15	3	39.30	1	39.15	39.30	2	18,314	0.01%
2022/08/12	2	39.30	2	39.15	39.30	0	18,719	0.00%
2022/08/11	0	0.00	7	38.89	39.35	-7	18,846	-0.04%
2022/08/10	10	38.58	2	38.50	38.75	8	18,945	0.04%
2022/08/09	1	38.25	0	0.00	38.75	1	19,108	0.01%
2022/08/05	2	38.85	0	0.00	38.85	2	19,436	0.01%
2022/08/04	0	0.00	1	39.15	38.75	-1	19,943	-0.01%
2022/08/03	2.1	38.81	0	0.00	39.10	2.1	20,186	0.01%
2022/08/02	1	39.15	0	0.00	39.15	1	20,245	0.00%
2022/08/01	2	39.45	50	39.00	39.50	-48	20,243	-0.24%
2022/07/29	1	38.75	50	38.60	38.75	-49	20,205	-0.24%
2022/07/28	1	38.05	6	38.02	38.20	-5	20,134	-0.02%
2022/07/27	2	37.80	0	0.00	37.85	2	20,075	0.01%
2022/07/26	1.3	37.92	1	37.75	37.80	0.3	20,246	0.00%
2022/07/25	12	37.65	0	0.00	37.85	12	20,320	0.06%
2022/07/22	4	37.74	5.5	37.79	37.70	-1.5	20,389	-0.01%
2022/07/21	71	38.03	4	38.10	38.05	67	20,196	0.33%
2022/07/20	3	41.83	0	0.00	41.60	3	19,656	0.02%
2022/07/19	54	41.44	0	0.00	41.65	54	19,510	0.28%
2022/07/18	2	40.10	1	40.55	40.70	1	19,267	0.01%
2022/07/15	3	40.58	0	0.00	40.50	3	19,169	0.02%
2022/07/13	0	0.00	20	41.70	41.80	-20	19,230	-0.10%
2022/07/12	0	0.00	20	41.08	41.00	-20	19,337	-0.10%
2022/07/11	1	40.90	0	0.00	41.10	1	19,484	0.01%
2022/07/08	2	41.00	0	0.00	40.80	2	19,573	0.01%
2022/07/07	0	40.45	6	40.73	40.90	-6	19,674	-0.03%
2022/07/04	6	40.07	1	40.05	40.00	5	19,809	0.03%
2022/07/01	5	40.39	3	40.47	40.35	2	19,681	0.01%
2022/06/30	20	39.48	0	0.00	39.50	20	19,421	0.10%
2022/06/29	26	39.51	4	39.48	39.55	22	19,227	0.11%
2022/06/28	5	39.75	4	39.65	39.60	1	19,218	0.01%
2022/06/27	2.3	39.92	0	0.00	39.80	2.3	19,203	0.01%
2022/06/24	3	39.50	0	0.00	39.50	3	19,070	0.02%
2022/06/23	3	39.12	0	0.00	39.00	3	18,963	0.02%
2022/06/22	0	39.70	0	0.00	39.50	0	18,809	0.00%
2022/06/21	1	39.00	2	39.50	39.45	-1	18,775	-0.01%
2022/06/20	3	39.02	0	0.00	38.85	3	18,695	0.02%
2022/06/17	12	39.64	1	39.60	39.60	11	18,440	0.06%
2022/06/16	14	40.00	0	0.00	40.00	14	18,279	0.08%
2022/06/15	15	40.06	0	0.00	40.05	15	18,452	0.08%
2022/06/14	24.1	40.14	0	0.00	40.10	24.1	18,363	0.13%
2022/06/13	16	40.91	0.1	40.90	40.80	15.9	18,122	0.09%
2022/06/08	32	41.74	0	0.00	41.75	32	17,785	0.18%
2022/06/07	10	41.50	0	0.00	41.35	10	17,736	0.06%
2022/06/06	11	41.65	0	0.00	41.55	11	17,502	0.06%
2022/06/02	2	41.78	0	0.00	41.70	2	17,511	0.01%
2022/06/01	31	42.15	0	0.00	42.10	31	17,534	0.18%
2022/05/31	3	42.85	2	42.43	42.60	1	17,391	0.01%
2022/05/30	2	42.80	0	0.00	42.80	2	16,918	0.01%
2022/05/27	0.1	42.35	2	42.20	42.20	-1.9	16,696	-0.01%
2022/05/26	3	41.93	10	42.00	41.70	-7	16,596	-0.04%
2022/05/25	3	41.65	0	0.00	41.65	3	16,538	0.02%
2022/05/24	7	41.20	0	0.00	41.20	7	16,462	0.04%
2022/05/23	40	41.25	0	0.00	41.20	40	16,294	0.25%
2022/05/19	47.1	41.15	0	0.00	41.10	47.1	15,717	0.30%
2022/05/18	4	41.33	0.3	41.40	41.60	3.7	15,532	0.02%
2022/05/17	2	41.48	0	0.00	41.50	2	15,250	0.01%
2022/05/16	11	41.48	1.2	41.32	41.25	9.8	15,019	0.07%
2022/05/13	50	41.60	0	0.00	41.60	50	14,715	0.34%
2022/05/12	10	41.32	0	0.00	40.80	10	14,482	0.07%
2022/05/11	2.1	42.68	0	0.00	42.65	2.1	13,898	0.01%
2022/05/10	2	43.83	0	0.00	43.85	2	13,469	0.01%
2022/05/09	3.2	44.47	5	44.56	44.25	-1.8	13,279	-0.01%
2022/05/06	2	45.18	2	45.20	45.10	0	13,113	0.00%
2022/05/04	4	45.30	0	0.00	45.50	4	13,127	0.03%
2022/05/03	1.1	45.58	0	0.00	45.35	1.1	13,228	0.01%
2022/04/29	3	46.12	0	0.00	45.90	3	12,942	0.02%
2022/04/28	21	45.86	0	0.00	46.10	21	12,785	0.16%
2022/04/27	3	45.83	5	46.15	45.80	-2	12,580	-0.02%
2022/04/26	10	46.15	0	0.00	46.20	10	12,312	0.08%
2022/04/25	0	0.00	7	46.12	46.10	-7	12,241	-0.06%
2022/04/21	11	46.82	1	46.60	46.80	10	12,074	0.08%
2022/04/20	17	46.47	0	0.00	46.60	17	12,063	0.14%
2022/04/19	1	46.35	0	0.00	46.35	1	11,970	0.01%
2022/04/18	9.2	46.49	0	0.00	46.50	9.2	11,843	0.08%
2022/04/15	12	47.14	3	47.20	47.10	9	11,628	0.08%
2022/04/14	24	47.71	0	0.00	47.70	24	11,442	0.21%
2022/04/13	68	47.98	1	48.20	48.00	67	11,348	0.59%
2022/04/12	26	47.88	3	48.63	48.00	23	11,175	0.21%
2022/04/11	2	49.68	17	49.60	49.45	-15	10,764	-0.14%
2022/04/07	0	0.00	20	49.68	49.55	-20	10,806	-0.19%
2022/04/06	0	0.00	3	50.20	50.20	-3	10,709	-0.03%
2022/04/01	0	0.00	50	49.83	49.75	-50	10,657	-0.47%
2022/03/31	0	0.00	6	50.18	49.90	-6	10,588	-0.06%
2022/03/30	0	0.00	2	49.85	49.85	-2	10,436	-0.02%
2022/03/28	36	49.24	0	0.00	49.70	36	10,389	0.35%
2022/03/25	6	49.60	4	49.55	49.70	2	10,342	0.02%
2022/03/24	1	49.50	5	49.85	49.95	-4	10,385	-0.04%
2022/03/23	1	49.55	28	49.58	49.65	-27	10,460	-0.26%
2022/03/22	2	49.45	50	49.53	49.70	-48	10,377	-0.46%
2022/03/21	6	49.43	20	49.63	49.75	-14	10,380	-0.13%
2022/03/18	23	48.75	17	48.70	48.95	6	10,135	0.06%
2022/03/17	6	47.93	0	0.00	48.00	6	9,745	0.06%
2022/03/16	5	47.95	0	0.00	47.85	5	9,630	0.05%
2022/03/15	0	0.00	1	47.80	47.95	-1	9,597	-0.01%
2022/03/14	0	0.00	0.2	47.60	47.55	-0.2	9,592	0.00%
2022/03/10	12	47.30	0	0.00	47.60	12	9,818	0.12%
2022/03/09	0	0.00	1	47.25	47.25	-1	9,901	-0.01%
2022/03/04	10	47.74	0	0.00	47.65	10	10,340	0.10%
2022/03/03	4	47.93	0	0.00	48.05	4	10,465	0.04%
2022/03/02	2	47.70	6	47.88	48.00	-4	10,752	-0.04%
2022/03/01	1	47.55	0	0.00	47.80	1	10,862	0.01%
2022/02/25	2	47.00	1	47.45	47.35	1	10,955	0.01%
2022/02/24	4	47.45	11	47.20	47.30	-7	10,884	-0.06%
2022/02/23	27	47.70	0	0.00	47.65	27	10,872	0.25%
2022/02/22	1	47.35	0	0.00	47.70	1	10,974	0.01%
2022/02/21	10	47.60	2	47.55	47.60	8	10,977	0.07%
2022/02/18	1	47.25	0	0.00	47.45	1	11,056	0.01%
2022/02/17	0	0.00	1	47.45	47.45	-1	11,143	-0.01%
2022/02/16	6	47.01	0	0.00	47.00	6	11,199	0.05%
2022/02/15	1	46.90	0	0.00	47.00	1	11,255	0.01%
2022/02/10	1	47.15	0	0.00	47.55	1	11,361	0.01%
2022/02/09	2	47.05	1	47.15	47.30	1	11,433	0.01%
2022/02/08	2	47.10	0	0.00	46.95	2	11,535	0.02%
2022/02/07	3	47.00	0.4	46.85	47.10	2.6	11,491	0.02%
2022/01/26	10	46.90	0	0.00	46.85	10	11,314	0.09%
2022/01/25	22	46.70	0	0.00	46.80	22	11,349	0.19%
2022/01/24	1	47.10	0	0.00	47.15	1	11,222	0.01%
2022/01/21	4	47.20	0	0.00	47.40	4	11,339	0.04%
2022/01/20	21	47.55	0	0.00	47.50	21	11,291	0.19%
2022/01/17	1	47.40	0	0.00	47.60	1	11,598	0.01%
2022/01/14	0	0.00	2	47.50	47.60	-2	11,605	-0.02%
2022/01/12	0	0.00	0.2	47.35	47.50	-0.2	12,070	0.00%
2022/01/10	32	47.07	0	0.00	47.30	32	12,274	0.26%
2022/01/07	1	47.45	0	0.00	47.45	1	12,237	0.01%
2022/01/06	1	47.25	0	0.00	47.60	1	12,219	0.01%
2022/01/04	2	47.25	0	0.00	47.30	2	12,299	0.02%
2022/01/03	3	47.55	0	0.00	47.45	3	12,196	0.02%
2021/12/27	0	0.00	1	48.05	48.10	-1	12,448	-0.01%
2021/12/21	10	47.25	0	0.00	47.25	10	13,062	0.08%
2021/12/20	31	47.35	0	0.00	47.40	31	13,199	0.23%
2021/12/17	3	47.42	0	0.00	47.45	3	13,236	0.02%
2021/12/14	26	47.08	0	0.00	47.00	26	13,527	0.19%
2021/12/13	1	47.15	0	0.00	47.10	1	13,762	0.01%
2021/12/10	0	0.00	100	47.50	47.30	-100	14,011	-0.71%
2021/12/08	0.4	47.70	1	47.70	47.70	-0.6	15,007	0.00%
2021/12/06	16	47.10	0	0.00	47.30	16	15,059	0.11%
2021/12/02	138	46.57	0	0.00	46.30	138	14,910	0.93%	大買/鉅額交易
2021/12/01	12	46.44	0	0.00	46.60	12	14,885	0.08%
2021/11/30	12	46.86	5	47.00	46.00	7	14,816	0.05%
2021/11/29	25	46.35	0	0.00	46.50	25	14,386	0.17%
2021/11/26	13	46.57	0	0.00	46.50	13	14,324	0.09%
2021/11/25	2	47.10	72	47.10	47.15	-70	14,217	-0.49%
2021/11/24	26	47.43	0	0.00	47.45	26	14,124	0.18%
2021/11/23	0.2	47.90	0	0.00	47.80	0.2	13,953	0.00%
2021/11/22	12	47.90	0	0.00	47.90	12	13,999	0.09%
2021/11/19	43	48.10	0	0.00	48.30	43	13,936	0.31%
2021/11/18	30.1	48.30	0	0.00	48.30	30.1	13,882	0.22%
2021/11/17	2	48.35	0	0.00	48.55	2	13,875	0.01%
2021/11/16	35	48.44	0	0.00	48.65	35	13,977	0.25%
2021/11/15	10.2	48.50	133	48.34	48.60	-122.8	14,174	-0.87%	大賣/鉅額交易
2021/11/12	3	48.50	0	0.00	48.70	3	14,358	0.02%
2021/11/11	15	48.88	0	0.00	48.80	15	14,578	0.10%
2021/11/10	0.3	48.70	0	0.00	48.70	0.3	14,843	0.00%
2021/11/08	1	48.45	0	0.00	48.95	1	16,197	0.01%
2021/11/05	1	47.95	0	0.00	48.15	1	16,989	0.01%
2021/11/04	1	48.10	0	0.00	48.10	1	17,324	0.01%
2021/11/02	4.1	48.36	0	0.00	48.15	4.1	18,197	0.02%
2021/10/26	5	48.63	0	0.00	48.45	5	19,646	0.03%
2021/10/25	1	48.50	1	48.30	48.25	0	19,726	0.00%
2021/10/21	21	48.50	0	0.00	48.75	21	20,240	0.10%
2021/10/20	2.1	48.51	0	0.00	48.35	2.1	20,272	0.01%
2021/10/19	6	49.15	0	0.00	49.10	6	20,369	0.03%
2021/10/18	1	49.85	2	49.85	49.80	-1	20,223	0.00%
2021/10/15	7	50.01	1	50.20	50.10	6	20,486	0.03%
2021/10/13	22	50.53	0	0.00	50.50	22	20,515	0.11%
2021/10/06	2	49.90	0	0.00	49.90	2	20,940	0.01%
2021/10/01	3	50.03	0	0.00	50.20	3	22,316	0.01%
2021/09/30	2	51.00	0	0.00	51.00	2	22,380	0.01%
2021/09/29	4	50.60	0	0.00	50.60	4	22,519	0.02%
2021/09/28	0	0.00	14	50.66	51.00	-14	22,713	-0.06%
2021/09/27	0	0.00	4	51.00	51.10	-4	22,761	-0.02%
2021/09/24	0	0.00	1	51.50	51.30	-1	22,881	0.00%
2021/09/23	1	51.10	0	0.00	51.20	1	22,886	0.00%
2021/09/22	3	49.77	7	50.33	50.70	-4	22,838	-0.02%
2021/09/17	45	51.10	6	51.05	50.70	39	22,742	0.17%
2021/09/16	11	51.52	1	51.00	51.70	10	22,693	0.04%
2021/09/15	21	51.12	36	51.28	51.20	-15	22,526	-0.07%
2021/09/14	53	51.40	5	51.40	51.40	48	22,421	0.21%
2021/09/13	0	49.90	0	0.00	50.10	0	21,802	0.00%
2021/09/09	2	48.05	0	0.00	48.20	2	21,833	0.01%
2021/09/08	5	48.90	10	48.35	48.55	-5	21,908	-0.02%
2021/09/07	2	48.70	0	0.00	48.75	2	21,992	0.01%
2021/09/06	3	49.00	5	48.80	48.80	-2	22,010	-0.01%
2021/09/03	6.1	48.42	6	48.48	48.50	0.1	21,935	0.00%
2021/09/02	0	48.13	4	47.90	47.90	-4	21,889	-0.02%
2021/09/01	2	48.20	0	0.00	48.40	2	21,952	0.01%
2021/08/31	2	48.05	2	48.10	48.45	0	21,850	0.00%
2021/08/30	2.1	47.30	0	0.00	47.60	2.1	21,749	0.01%
2021/08/27	4	47.37	0	0.00	47.45	4	21,802	0.02%
2021/08/26	3	46.75	0	0.00	46.95	3	22,042	0.01%
2021/08/24	3	46.53	1	46.70	46.75	2	22,216	0.01%
2021/08/23	3	46.80	0	0.00	46.80	3	22,436	0.01%
2021/08/20	9	46.01	0	0.00	46.15	9	22,539	0.04%
2021/08/19	4.2	46.35	0	0.00	46.20	4.2	22,907	0.02%
2021/08/18	1.1	46.76	1	46.75	47.25	0.1	22,789	0.00%
2021/08/17	5.1	47.44	1	47.40	47.30	4.1	22,621	0.02%
2021/08/16	7.1	47.84	0	0.00	47.95	7.1	22,465	0.03%
2021/08/13	21	48.21	2	48.23	48.40	19	22,509	0.08%
2021/08/12	14	47.12	1	47.50	47.60	13	22,621	0.06%
2021/08/11	6	51.22	0	0.00	51.10	6	21,868	0.03%
2021/08/10	3	51.80	2	51.90	51.90	1	21,421	0.00%
2021/08/09	2	52.01	0	0.00	52.40	2	21,726	0.01%
2021/08/06	9	52.63	3	52.67	52.90	6	21,805	0.03%
2021/08/05	2	53.20	0	0.00	52.70	2	22,168	0.01%
2021/08/03	1	53.70	10.4	53.78	53.90	-9.4	23,671	-0.04%
2021/08/02	4	52.58	0.8	52.74	52.80	3.2	23,444	0.01%
2021/07/30	0	0.00	3	52.67	52.60	-3	23,936	-0.01%
2021/07/29	0	52.60	7	52.87	52.90	-7	24,450	-0.03%
2021/07/28	9	52.33	0	0.00	52.40	9	24,837	0.04%
2021/07/27	8	52.85	0.1	53.00	53.00	7.9	25,536	0.03%
2021/07/26	10	53.40	1	53.30	53.20	9	26,205	0.03%
2021/07/23	5	52.80	9	52.88	53.00	-4	26,532	-0.02%
2021/07/22	6	52.03	0	0.00	52.10	6	26,663	0.02%
2021/07/21	6	51.85	6	52.20	51.80	0	27,077	0.00%
2021/07/20	4	51.50	0	0.00	51.70	4	27,984	0.01%
2021/07/19	4	51.60	2	51.80	52.00	2	29,485	0.01%
2021/07/16	11	51.41	1	51.50	51.50	10	32,699	0.03%
2021/07/15	0	0.00	1	51.50	51.60	-1	34,817	0.00%
2021/07/14	2	51.30	0	0.00	51.50	2	36,177	0.01%
2021/07/13	3	52.07	11	51.92	51.90	-8	36,859	-0.02%
2021/07/12	2	52.05	0	0.00	52.20	2	37,265	0.01%
2021/07/09	3	52.03	21	52.50	52.00	-18	37,473	-0.05%
2021/07/08	23	52.61	62	52.50	52.80	-39	37,291	-0.10%
2021/07/05	6	50.67	0	0.00	50.60	6	36,751	0.02%
2021/07/02	3.1	50.67	1	50.60	50.50	2	36,605	0.01%
2021/06/30	11	51.11	0	0.00	51.00	11	36,744	0.03%
2021/06/29	0	51.10	10	51.10	51.20	-10	36,788	-0.03%
2021/06/28	1	51.10	0	0.00	51.10	1	36,966	0.00%
2021/06/24	30	51.07	1	51.10	51.10	29	37,241	0.08%
2021/06/22	1	50.70	0	0.00	50.90	1	37,792	0.00%
2021/06/18	5	51.00	0	0.00	51.00	5	38,189	0.01%
2021/06/16	5	51.30	1	51.90	51.90	4	39,623	0.01%
2021/06/09	1	51.00	0	0.00	51.30	1	39,925	0.00%
2021/06/07	1	50.90	154	51.24	51.50	-153	40,264	-0.38%	大賣/鉅額交易
2021/06/04	5	52.00	0	0.00	51.90	5	40,452	0.01%
2021/06/03	0	0.00	10	52.36	52.30	-10	40,659	-0.02%
2021/06/02	1	51.90	5	52.10	52.00	-4	40,510	-0.01%
2021/06/01	0	0.00	1	51.40	51.50	-1	40,290	0.00%
2021/05/31	2	51.00	11	51.38	51.60	-9	40,457	-0.02%
2021/05/28	1	50.40	92	50.50	50.60	-91	40,331	-0.23%
2021/05/27	95.1	49.95	5.1	50.01	50.30	90	40,411	0.22%
2021/05/25	2	51.25	0	0.00	51.10	2	40,193	0.00%
2021/05/24	4	51.00	6	51.30	51.30	-2	40,233	0.00%
2021/05/21	9	51.20	156	53.78	51.20	-147	40,408	-0.36%	大賣/鉅額交易
2021/05/20	0.1	50.50	93	50.80	50.80	-93	40,310	-0.23%
2021/05/19	1	50.70	10	50.33	50.50	-9	40,085	-0.02%
2021/05/18	7	49.72	22	49.58	50.00	-15	39,915	-0.04%
2021/05/17	52	47.84	60	47.94	47.90	-8	39,776	-0.02%
2021/05/14	90	50.30	0	0.00	49.60	90	39,121	0.23%
2021/05/13	3	48.82	1	49.65	49.20	2	38,782	0.01%
2021/05/12	45.1	48.86	36	50.13	49.60	9.1	38,261	0.02%
2021/05/11	28	52.33	27	51.82	51.60	1	36,972	0.00%
2021/05/10	17	52.77	95	52.81	52.90	-78	36,241	-0.22%
2021/05/07	23.1	52.07	3	52.33	52.30	20.1	36,059	0.06%
2021/05/06	2.1	51.27	1	51.50	53.00	1.1	35,706	0.00%
2021/05/05	6	50.12	8	50.68	50.80	-2	35,241	-0.01%
2021/05/04	58.1	49.91	15	50.49	50.20	43.1	35,127	0.12%
2021/05/03	5.2	51.13	0	0.00	51.20	5.2	34,169	0.02%
2021/04/29	55	52.50	0	0.00	52.10	55	33,664	0.16%
2021/04/28	100	52.26	9	52.86	53.20	91	33,224	0.27%
2021/04/27	50	52.61	0	0.00	52.70	50	33,106	0.15%
2021/04/26	19	53.20	1	54.00	53.10	18	32,617	0.06%
2021/04/23	96	52.01	14	52.79	53.00	82	31,717	0.26%
2021/04/22	100	55.27	80	56.26	54.10	20	30,558	0.07%
2021/04/21	52	53.67	198.9	54.89	55.70	-146.9	27,491	-0.53%	大賣/鉅額交易
2021/04/20	53	52.62	23	52.13	52.00	30	25,459	0.12%
2021/04/19	170	49.99	6	50.35	50.40	164	24,106	0.68%	大買/鉅額交易
2021/04/16	0	0.00	25	48.76	49.00	-25	23,301	-0.11%
2021/04/15	0	0.00	53	48.39	47.90	-53	22,795	-0.23%
2021/04/14	4	46.83	0	0.00	47.00	4	22,494	0.02%
2021/04/13	2	47.38	16	47.20	47.20	-14	22,362	-0.06%
2021/04/12	1	46.80	41	46.81	46.85	-40	22,111	-0.18%
2021/04/09	3	46.77	1	46.85	46.70	2	22,041	0.01%
2021/04/08	1	46.70	25	46.85	46.90	-24	21,910	-0.11%
2021/04/07	0	0.00	2	46.75	46.80	-2	21,820	-0.01%
2021/04/06	10	46.70	4	46.83	46.85	6	21,761	0.03%
2021/04/01	1	46.65	6	46.65	46.70	-5	21,372	-0.02%
2021/03/31	0	0.00	2.1	46.70	46.80	-2.1	21,256	-0.01%
2021/03/30	7	46.31	3	46.43	46.55	4	21,044	0.02%
2021/03/29	12	46.40	13	46.47	46.50	-1	20,945	0.00%
2021/03/26	0	0.00	1.2	46.18	46.15	-1.2	20,680	-0.01%
2021/03/25	3	45.55	2	45.45	45.55	1	20,287	0.00%
2021/03/24	5	45.59	6	45.55	45.55	-1	20,110	0.00%
2021/03/23	4	45.81	18.3	45.70	45.70	-14.3	19,996	-0.07%
2021/03/22	22	46.04	37	45.75	45.80	-15	19,589	-0.08%
2021/03/19	1	42.80	0	0.00	42.70	1	18,122	0.01%
2021/03/17	50	42.85	0	0.00	42.85	50	17,899	0.28%
2021/03/16	0	0.00	1	42.50	42.60	-1	17,904	-0.01%
2021/03/15	1	42.35	3	42.52	42.35	-2	17,936	-0.01%
2021/03/12	25	42.70	80	42.56	42.70	-55	17,781	-0.31%
2021/03/11	1	43.00	3	42.90	42.85	-2	17,666	-0.01%
2021/03/10	12	43.06	0	0.00	43.00	12	17,600	0.07%
2021/03/09	0	0.00	1	43.10	43.40	-1	17,714	-0.01%
2021/03/05	1	42.45	0	0.00	42.50	1	17,433	0.01%
2021/03/04	51	42.20	1	42.35	42.50	50	17,847	0.28%
2021/03/03	5	42.44	1	42.45	42.55	4	17,835	0.02%
2021/03/02	1	42.30	67	42.39	42.10	-66	17,744	-0.37%
2021/02/26	32	42.26	0	0.00	42.00	32	17,589	0.18%
2021/02/25	0	0.00	2	42.75	42.90	-2	17,255	-0.01%
2021/02/24	24	42.48	1	42.65	42.55	23	17,267	0.13%
2021/02/23	16	42.15	24	42.43	42.45	-8	17,237	-0.05%
2021/02/22	6	41.91	2	41.78	41.80	4	17,008	0.02%
2021/02/19	1	41.55	0	0.00	41.60	1	16,970	0.01%
2021/02/18	1	41.25	0	0.00	41.35	1	16,894	0.01%
2021/02/17	11	41.03	7	41.01	41.25	4	16,801	0.02%
2021/02/05	50	40.85	0	0.00	40.85	50	16,576	0.30%
2021/02/04	1	40.40	0	0.00	40.40	1	16,647	0.01%
2021/02/03	21	40.52	0	0.00	40.55	21	17,019	0.12%
2021/02/02	10	41.03	1	40.95	40.75	9	16,937	0.05%
2021/02/01	6	40.77	0	0.00	40.80	6	16,812	0.04%
2021/01/29	51	40.27	25	40.25	40.15	26	16,789	0.15%
2021/01/28	20	40.27	4	40.20	40.25	16	16,597	0.10%
2021/01/27	4	40.44	0	0.00	40.35	4	16,362	0.02%
2021/01/26	33.4	40.69	0	0.00	40.35	33.4	16,223	0.21%
2021/01/25	1	41.00	0	0.00	40.90	1	15,710	0.01%
2021/01/22	3	40.53	0	0.00	40.60	3	15,509	0.02%
2021/01/21	2.3	41.01	0	0.00	40.80	2.3	15,191	0.02%
2021/01/20	101	40.99	0	0.00	40.95	101	15,029	0.67%	大買/鉅額交易
2021/01/19	10	42.00	0.8	41.80	41.75	9.2	14,598	0.06%
2021/01/18	8.2	41.57	0	0.00	41.60	8.2	14,547	0.06%
2021/01/15	35	42.12	0	0.00	41.95	35	14,248	0.25%
2021/01/14	3	42.52	0	0.00	42.55	3	13,868	0.02%
2021/01/13	1	42.70	1.1	42.66	42.70	-0.1	13,709	0.00%
2021/01/11	0	0.00	5	43.10	43.10	-5	13,516	-0.04%
2021/01/08	1	42.80	0	0.00	42.95	1	13,435	0.01%
2021/01/06	4	42.89	4	43.11	42.95	0	13,172	0.00%
2021/01/05	4	43.11	0.2	43.45	43.10	3.8	13,036	0.03%
2021/01/04	17	43.30	12	43.17	43.20	5	12,974	0.04%
2020/12/29	10	43.05	0	0.00	43.00	10	12,916	0.08%
2020/12/23	2.8	42.74	0	0.00	42.80	2.8	13,075	0.02%
2020/12/18	0	0.00	31	42.85	42.95	-31	13,750	-0.23%
2020/12/16	0	0.00	12	43.11	43.05	-12	13,782	-0.09%
2020/12/15	1	42.50	0	0.00	42.50	1	13,764	0.01%
2020/12/14	1	42.75	1	42.80	42.80	0	13,726	0.00%
2020/12/11	1	42.90	0	0.00	42.90	1	13,816	0.01%
2020/12/10	1	43.25	0	0.00	43.25	1	13,749	0.01%
2020/12/09	2	43.43	0	0.00	43.35	2	13,778	0.01%
2020/12/08	4	43.25	0	0.00	43.60	4	13,772	0.03%
2020/12/07	0	0.00	2	43.50	43.55	-2	13,759	-0.01%
2020/12/04	1	43.55	0	0.00	43.65	1	13,838	0.01%
2020/12/03	7	43.69	36	43.87	43.50	-29	13,761	-0.21%
2020/12/02	2	43.15	0	0.00	43.20	2	13,481	0.01%
2020/12/01	0.5	43.10	0.3	42.85	43.15	0.3	13,676	0.00%
2020/11/30	0	0.00	25	43.55	42.90	-25	13,906	-0.18%
2020/11/27	0	0.00	3	43.32	43.30	-3	13,694	-0.02%
2020/11/26	2	42.65	1	43.00	42.95	1	13,620	0.01%
2020/11/20	3	42.72	0	0.00	42.70	3	13,790	0.02%
2020/11/19	4.1	42.90	3.2	42.85	42.90	0.9	13,775	0.01%
2020/11/18	0	0.00	2	42.70	42.70	-2	13,816	-0.01%
2020/11/16	0.2	42.50	2	42.25	42.35	-1.8	14,202	-0.01%
2020/11/13	1	42.35	0	0.00	42.25	1	14,467	0.01%
2020/11/12	0.4	42.65	0	0.00	42.40	0.4	14,811	0.00%
2020/11/11	0	0.00	7	42.19	42.65	-7	14,831	-0.05%
2020/11/10	0	0.00	5	41.38	41.55	-5	14,766	-0.03%
2020/11/09	1	41.15	7	41.05	41.15	-6	14,981	-0.04%
2020/11/06	5	40.80	0	0.00	40.85	5	16,178	0.03%
2020/11/04	1	40.85	0	0.00	40.90	1	16,842	0.01%
2020/11/03	0	0.00	0.3	40.85	40.95	-0.3	17,212	0.00%
2020/10/30	3	40.50	1.2	40.61	40.55	1.8	18,262	0.01%
2020/10/29	5	40.55	2	40.55	40.35	3	18,465	0.02%
2020/10/28	2	40.55	0	0.00	40.55	2	18,534	0.01%
2020/10/27	0.3	40.60	0	0.00	40.50	0.3	18,592	0.00%
2020/10/21	0.9	40.50	0	0.00	40.30	0.9	19,040	0.00%
2020/10/19	1	40.70	0	0.00	40.45	1	19,122	0.01%
2020/10/16	1	40.25	0	0.00	40.30	1	19,278	0.01%
2020/10/15	30	40.30	0	0.00	40.30	30	19,671	0.15%
2020/10/13	1	40.50	0	0.00	40.50	1	19,784	0.01%
2020/10/12	11	41.00	1	41.25	40.95	10	20,214	0.05%
2020/10/07	4	41.18	3	41.15	41.15	1	20,445	0.00%
2020/10/06	1	41.25	0	0.00	41.40	1	20,441	0.00%
2020/10/05	1	41.05	1	41.05	41.00	0	20,601	0.00%
2020/09/30	1	41.45	0	0.00	41.40	1	20,812	0.00%
2020/09/29	2	41.15	0.1	41.45	41.20	1.9	20,975	0.01%
2020/09/25	1	40.25	12	40.69	40.55	-11	21,224	-0.05%
2020/09/24	68	40.09	0	0.00	40.05	68	21,293	0.32%
2020/09/23	12	41.16	0	0.00	41.00	12	21,057	0.06%
2020/09/22	5	41.80	0	0.00	41.80	5	20,759	0.02%
2020/09/21	10	42.20	0	0.00	42.25	10	20,638	0.05%
2020/09/18	2	42.40	1	42.45	42.50	1	20,706	0.00%
2020/09/17	0	0.00	1	42.55	42.55	-1	20,727	0.00%
2020/09/16	0	0.00	3	42.82	42.85	-3	20,772	-0.01%
2020/09/15	20	42.65	2	42.70	42.70	18	20,736	0.09%
2020/09/10	2	42.40	0	0.00	42.45	2	20,933	0.01%
2020/09/09	8	42.26	0	0.00	42.55	8	20,892	0.04%
2020/09/08	1	43.10	0	0.00	42.70	1	20,918	0.00%
2020/09/07	2	42.65	0	0.00	42.70	2	21,054	0.01%
2020/09/04	0	0.00	1	42.20	42.20	-1	21,101	0.00%
2020/09/03	2	42.50	0	0.00	42.70	2	21,075	0.01%
2020/09/02	0	0.00	2	42.55	42.65	-2	20,913	-0.01%
2020/09/01	1	42.65	2	42.75	42.75	-1	20,813	0.00%
2020/08/31	1	43.10	5	43.80	42.90	-4	20,717	-0.02%
2020/08/27	3	43.78	0	0.00	43.85	3	20,645	0.01%
2020/08/26	1	44.15	0	0.00	44.10	1	20,707	0.00%
2020/08/24	1	43.80	19	44.09	44.05	-18	21,049	-0.09%
2020/08/21	20	44.21	3	44.33	44.25	17	21,056	0.08%
2020/08/20	10	43.74	12	43.92	43.50	-2	20,862	-0.01%
2020/08/19	5	44.00	6	44.51	44.35	-1	20,547	0.00%
2020/08/18	1	43.70	5	44.05	44.00	-4	20,240	-0.02%
2020/08/17	1	43.40	7	43.38	43.35	-6	19,928	-0.03%
2020/08/14	4	41.65	3	42.75	42.85	1	19,825	0.01%
2020/08/13	5	41.11	0	0.00	41.20	5	19,407	0.03%
2020/08/12	47	41.16	0	0.00	41.00	47	19,247	0.24%
2020/08/11	3	46.60	3	46.55	46.50	0	18,034	0.00%
2020/08/07	0	0.00	1.3	47.12	47.10	-1.3	17,455	-0.01%
2020/08/06	2	47.05	7	46.95	47.15	-5	17,219	-0.03%
2020/08/05	77.5	46.35	19	46.30	46.45	58.5	16,833	0.35%
2020/08/03	1	44.90	0	0.00	44.95	1	16,214	0.01%
2020/07/31	6	45.26	0	0.00	45.00	6	16,141	0.04%
2020/07/30	3	45.10	0	0.00	45.35	3	16,127	0.02%
2020/07/29	0.2	45.00	4	45.10	45.05	-3.8	16,204	-0.02%
2020/07/28	9	44.37	0	0.00	44.50	9	16,213	0.06%
2020/07/23	0	0.00	1	45.55	45.60	-1	16,183	-0.01%
2020/07/21	0	0.00	2	45.55	45.55	-2	16,060	-0.01%
2020/07/17	1	44.80	0	0.00	44.80	1	15,774	0.01%
2020/07/16	6	44.48	0	0.00	44.50	6	15,824	0.04%
2020/07/15	1	45.50	7	45.61	45.60	-6	15,384	-0.04%
2020/07/14	1	45.35	0.3	45.10	45.30	0.7	15,181	0.00%
2020/07/13	0	0.00	2	45.05	45.20	-2	15,199	-0.01%
2020/07/10	0	0.00	8	44.99	44.95	-8	15,301	-0.05%
2020/07/09	0	0.00	1	45.35	45.30	-1	15,268	-0.01%
2020/07/08	0	0.00	54	45.14	45.15	-54	15,002	-0.36%
2020/07/07	0	0.00	6	44.20	44.50	-6	14,733	-0.04%
2020/07/06	13	44.35	13	44.38	44.40	0	14,649	0.00%
2020/07/03	1	43.90	1	43.90	43.95	0	14,624	0.00%
2020/07/01	0	0.00	0.4	43.15	43.10	-0.4	14,481	0.00%
2020/06/29	3	42.75	0	0.00	42.65	3	14,485	0.02%
2020/06/24	0	0.00	3	42.75	42.85	-3	14,456	-0.02%
2020/06/22	4	42.74	0	0.00	42.90	4	14,506	0.03%
2020/06/19	11	42.86	0	0.00	42.55	11	14,595	0.08%
2020/06/17	3	42.85	0	0.00	42.85	3	14,913	0.02%
2020/06/16	6	42.75	0	0.00	42.85	6	15,214	0.04%
2020/06/15	50	42.65	0	0.00	42.50	50	15,627	0.32%
2020/06/11	1	43.90	4	44.00	43.30	-3	16,268	-0.02%
2020/06/10	0	0.00	3	43.87	44.00	-3	16,336	-0.02%
2020/06/09	2	43.80	0	0.00	43.90	2	16,626	0.01%
2020/06/08	0	0.00	1	43.75	43.95	-1	16,884	-0.01%
2020/06/05	0	0.00	50	43.55	43.65	-50	16,879	-0.30%
2020/06/04	1	43.60	3	43.37	43.40	-2	17,038	-0.01%
2020/05/28	1	42.85	0	0.00	42.35	1	16,591	0.01%
2020/05/27	1	42.70	0	0.00	42.85	1	16,655	0.01%
2020/05/26	1	42.95	0	0.00	43.00	1	16,717	0.01%
2020/05/21	1	42.95	0	0.00	43.00	1	16,923	0.01%
2020/05/20	0	0.00	1	43.10	42.90	-1	16,891	-0.01%
2020/05/19	0	0.00	1	43.15	43.00	-1	16,886	-0.01%
2020/05/15	0	0.00	36	42.32	42.30	-36	16,700	-0.22%
2020/05/14	10	42.33	3	42.55	42.60	7	16,720	0.04%
2020/05/13	25	42.35	1	42.50	42.90	24	16,615	0.14%
2020/05/08	0	0.00	40	42.90	43.00	-40	16,728	-0.24%
2020/05/07	25	42.60	70	42.74	42.70	-45	16,749	-0.27%
2020/05/06	2	42.35	6	42.80	42.60	-4	16,822	-0.02%
2020/05/05	0	0.00	8	42.60	42.85	-8	16,875	-0.05%
2020/05/04	26	41.96	12	42.45	42.20	14	16,886	0.08%
2020/04/30	2	43.35	16	42.98	43.20	-14	16,928	-0.08%
2020/04/29	0	0.00	2	42.45	42.55	-2	16,995	-0.01%
2020/04/28	0	0.00	0.5	42.25	42.25	-0.5	17,208	0.00%
2020/04/27	0	0.00	3	42.22	42.00	-3	18,115	-0.02%
2020/04/24	0	0.00	5	42.05	42.00	-5	18,025	-0.03%
2020/04/23	1	41.90	4	42.11	42.15	-3	18,025	-0.02%
2020/04/22	38	41.53	0	0.00	41.60	38	17,994	0.21%
2020/04/21	3	42.40	4	41.86	41.80	-1	18,175	-0.01%
2020/04/20	12	42.30	2	42.40	42.35	10	18,223	0.05%
2020/04/14	1	40.80	0	0.00	41.65	1	18,414	0.01%
2020/04/13	1	40.90	0	0.00	40.80	1	18,392	0.01%
2020/04/10	0	0.00	10	41.00	41.00	-10	18,530	-0.05%
2020/04/09	1	41.10	0	0.00	40.55	1	18,714	0.01%
2020/04/08	0	0.00	2	41.08	41.00	-2	18,786	-0.01%
2020/03/31	0	0.00	1	39.50	39.50	-1	18,495	-0.01%
2020/03/30	0	0.00	1	39.20	39.15	-1	18,316	-0.01%
2020/03/27	0	0.00	1	39.15	38.95	-1	18,246	-0.01%
2020/03/26	1	38.60	20	39.14	38.60	-19	18,248	-0.10%
2020/03/25	3	39.15	0	0.00	38.80	3	18,249	0.02%
2020/03/24	0	0.00	1	37.90	38.25	-1	18,117	-0.01%
2020/03/23	4	36.08	0	0.00	36.10	4	17,961	0.02%
2020/03/20	8	36.14	7	36.74	36.95	1	17,655	0.01%
2020/03/19	4	34.18	0	0.00	33.60	4	17,337	0.02%
2020/03/18	4	36.55	0	0.00	36.00	4	17,069	0.02%
2020/03/16	2	40.03	0	0.00	38.85	2	16,138	0.01%
2020/03/13	4	38.90	0	0.00	40.25	4	15,911	0.03%
2020/03/12	5	41.05	2	41.00	40.75	3	15,439	0.02%
2020/03/09	3	42.00	0	0.00	41.85	3	14,818	0.02%
2020/03/04	1	42.80	1	42.65	42.85	0	14,772	0.00%
2020/03/02	1	41.85	0	0.00	42.25	1	14,678	0.01%
2020/02/26	1	42.20	5	42.45	42.20	-4	14,772	-0.03%
2020/02/25	1	42.85	0	0.00	42.70	1	14,628	0.01%
2020/02/21	10	43.25	2	43.25	43.25	8	14,887	0.05%
2020/02/19	5	43.35	0	43.30	43.40	5	15,251	0.03%
2020/02/14	0	0.00	2	43.20	43.20	-2	15,690	-0.01%
2020/02/13	2	43.20	1	43.05	43.15	1	15,652	0.01%
2020/02/12	0	0.00	1.2	42.76	42.80	-1.2	15,560	-0.01%
2020/02/06	0	0.00	2	43.00	43.00	-2	15,478	-0.01%
2020/02/04	3	42.58	0	0.00	42.40	3	15,460	0.02%
2020/02/03	3	40.88	0	0.00	41.55	3	15,348	0.02%
2020/01/31	0	0.00	2	42.35	42.05	-2	15,299	-0.01%
2020/01/30	22	42.21	3	42.40	41.85	19	15,164	0.13%
2020/01/20	0	0.00	2	44.95	44.95	-2	14,282	-0.01%
2020/01/17	0	0.00	7	44.81	44.90	-7	14,487	-0.05%
2020/01/16	0	0.00	1	44.80	44.75	-1	14,575	-0.01%
2020/01/15	0	0.00	2	44.55	44.55	-2	14,636	-0.01%
2020/01/14	1	44.55	5.1	44.54	44.55	-4.1	14,537	-0.03%
2020/01/13	0	0.00	9	44.14	44.25	-9	14,595	-0.06%
2020/01/06	1	43.40	0	0.00	43.45	1	14,973	0.01%
2020/01/03	2	43.90	5	43.95	43.95	-3	14,911	-0.02%
2020/01/02	0	0.00	3	44.10	44.10	-3	14,838	-0.02%
2019/12/31	2	43.55	1	43.70	43.70	1	14,647	0.01%
2019/12/30	0	0.00	8	43.80	43.65	-8	14,673	-0.05%
2019/12/27	1	43.05	0	0.00	43.25	1	14,540	0.01%
2019/12/26	1	42.95	0	0.00	43.05	1	14,635	0.01%
2019/12/25	0	0.00	1	43.20	43.10	-1	14,801	-0.01%
2019/12/23	0	0.00	0.1	43.05	43.25	-0.1	14,952	0.00%
2019/12/20	0	0.00	2	42.80	42.95	-2	14,978	-0.01%
2019/12/18	1	43.00	5	42.98	43.00	-4	15,064	-0.03%
2019/12/17	0	0.00	5	42.95	42.95	-5	15,039	-0.03%
2019/12/16	0	0.00	2	42.80	42.80	-2	14,936	-0.01%
2019/12/13	0	0.00	1	42.60	42.55	-1	14,945	-0.01%
2019/12/11	0	0.00	1	42.15	42.15	-1	14,985	-0.01%
2019/12/09	0	0.00	3.1	41.90	42.05	-3.1	15,165	-0.02%
2019/12/06	5	41.75	0	41.75	41.75	5	15,175	0.03%
2019/12/03	1	41.75	0	0.00	41.85	1	15,733	0.01%
2019/12/02	0	0.00	2	41.25	41.35	-2	15,733	-0.01%
2019/11/28	10	42.05	8	42.00	42.00	2	15,662	0.01%
2019/11/26	2	42.20	0	0.00	41.80	2	15,863	0.01%
2019/11/22	10	42.08	0.2	42.10	42.10	9.8	15,556	0.06%
2019/11/20	2	42.40	23.3	42.45	42.65	-21.3	15,535	-0.14%
2019/11/19	14	41.66	1	41.80	42.10	13	15,188	0.09%
2019/11/18	2	41.95	1	42.00	42.10	1	15,006	0.01%
2019/11/14	0	0.00	1	41.05	41.15	-1	14,612	-0.01%
2019/11/13	0	0.00	1	41.25	41.00	-1	14,577	-0.01%
2019/11/12	1	40.50	0	0.00	40.65	1	14,491	0.01%
2019/11/11	0	0.00	1	40.65	40.35	-1	14,806	-0.01%
2019/11/08	0	0.00	1	40.95	40.90	-1	15,386	-0.01%
2019/11/01	0	0.00	1	40.45	40.55	-1	16,295	-0.01%
2019/10/30	5	40.30	0	0.00	40.35	5	16,869	0.03%
2019/10/29	1	40.40	2	40.45	40.65	-1	16,765	-0.01%
2019/10/24	0	0.00	7.1	41.01	41.00	-7.1	16,478	-0.04%
2019/10/23	0	0.00	1	40.95	40.95	-1	16,533	-0.01%
2019/10/22	1	41.15	0	0.00	41.40	1	16,532	0.01%
2019/10/18	0	0.00	5	40.85	40.95	-5	16,356	-0.03%
2019/10/17	0	0.00	1	40.05	40.10	-1	15,849	-0.01%
2019/10/15	0	0.00	1	40.00	40.00	-1	15,916	-0.01%
2019/10/14	0	0.00	3	39.98	39.95	-3	16,255	-0.02%
2019/10/09	1	39.70	7	39.70	39.50	-6	16,418	-0.04%
2019/10/08	1	39.60	0	39.75	39.75	1	16,714	0.01%
2019/10/04	5	38.94	0	0.00	38.90	5	17,320	0.03%
2019/10/03	3	38.98	0	0.00	39.00	3	17,304	0.02%
2019/10/01	2	39.50	0	0.00	39.65	2	17,356	0.01%
2019/09/27	2	39.93	0	0.00	39.65	2	17,381	0.01%
2019/09/23	31	39.80	0.3	40.00	39.75	30.7	17,507	0.18%
2019/09/20	0	0.00	5.4	39.83	40.20	-5.4	17,563	-0.03%
2019/09/19	0	0.00	1	39.95	39.80	-1	17,483	-0.01%
2019/09/18	0	0.00	1	40.05	39.80	-1	17,574	-0.01%
2019/09/11	0	40.25	0	0.00	40.00	0	17,752	0.00%
2019/09/09	2	40.03	0	0.00	40.00	2	18,140	0.01%
2019/09/06	111	39.96	4	39.65	39.85	107	18,038	0.59%	大買/鉅額交易
2019/09/05	0	0.00	2	38.93	39.00	-2	17,798	-0.01%
2019/09/03	1	38.40	0	0.00	38.35	1	17,972	0.01%
2019/08/30	0	0.00	6	38.10	38.45	-6	18,113	-0.03%
2019/08/28	5	37.55	0	0.00	37.70	5	18,261	0.03%
2019/08/26	1	37.40	0	0.00	37.70	1	18,481	0.01%
2019/08/23	1.8	38.08	0	0.00	38.20	1.8	18,473	0.01%
2019/08/19	1	38.25	2	38.20	38.10	-1	18,777	-0.01%
2019/08/15	3	38.10	0	0.00	38.00	3	18,773	0.02%
2019/08/14	2	38.05	0	0.00	38.30	2	18,819	0.01%
2019/08/13	10	37.24	6	37.30	37.25	4	18,656	0.02%
2019/08/12	0	0.00	1	43.90	43.95	-1	18,080	-0.01%
2019/08/08	2	44.00	0	0.00	43.90	2	17,741	0.01%
2019/08/06	6	43.12	0	0.00	43.30	6	17,750	0.03%
2019/08/05	1	43.50	0	0.00	43.55	1	17,728	0.01%
2019/08/02	2	43.68	1	43.55	43.55	1	17,716	0.01%
2019/08/01	2	44.35	0	0.00	44.05	2	17,596	0.01%
2019/07/30	0	0.00	1	44.80	44.80	-1	17,651	-0.01%
2019/07/29	1	45.00	0	0.00	44.85	1	17,948	0.01%
2019/07/18	5	44.55	0	0.00	44.60	5	17,921	0.03%
2019/07/17	2	44.85	2	44.73	44.70	0	18,132	0.00%
2019/07/15	2	43.90	0	0.00	44.05	2	18,126	0.01%
2019/07/12	11	44.80	17	44.57	44.35	-6	18,091	-0.03%
2019/07/11	2	44.95	4	44.80	44.80	-2	18,028	-0.01%
2019/07/09	1	46.05	1	46.10	46.00	0	17,645	0.00%
2019/07/08	2	46.23	0	0.00	46.20	2	17,825	0.01%
2019/07/05	1	46.15	0	0.00	46.15	1	17,949	0.01%
2019/07/04	1	45.90	0	0.00	45.90	1	18,032	0.01%
2019/07/02	0	0.00	1	46.35	46.35	-1	18,452	-0.01%
2019/07/01	1	46.35	3	46.40	46.15	-2	18,483	-0.01%
2019/06/28	0	0.00	1	45.95	46.05	-1	18,562	-0.01%
2019/06/27	1	45.85	0	0.00	45.95	1	18,801	0.01%
2019/06/25	2	45.45	0	0.00	45.60	2	19,323	0.01%
2019/06/24	3	45.53	7	45.53	45.60	-4	19,560	-0.02%
2019/06/18	0	0.00	5	45.05	45.20	-5	20,639	-0.02%
2019/06/17	0	0.00	6	44.73	44.70	-6	20,457	-0.03%
2019/06/14	1	43.95	4	44.00	43.95	-3	20,318	-0.01%
2019/06/13	2	43.95	0	0.00	43.85	2	20,846	0.01%
2019/06/11	2	43.85	0	0.00	44.00	2	20,838	0.01%
2019/06/10	4	43.75	2	43.70	43.85	2	20,740	0.01%
2019/06/05	4	43.00	0	0.00	43.00	4	20,525	0.02%
2019/06/04	11	43.62	0	0.00	43.10	11	20,408	0.05%
2019/06/03	2	42.85	2	43.35	43.40	0	20,223	0.00%
2019/05/31	2	42.68	0	0.00	42.90	2	20,045	0.01%
2019/05/29	1	42.30	1	42.35	42.50	0	19,853	0.00%
2019/05/24	25	42.49	1	42.40	42.35	24	19,902	0.12%
2019/05/21	0	0.00	1	42.75	42.85	-1	20,460	0.00%
2019/05/20	0	0.00	1	42.55	42.35	-1	20,442	0.00%
2019/05/17	7	42.31	0	0.00	42.25	7	20,401	0.03%
2019/05/16	1	42.15	2	42.23	42.00	-1	20,412	0.00%
2019/05/15	7	41.82	10	41.90	41.75	-3	20,302	-0.01%
2019/05/14	1	41.50	0	0.00	41.55	1	20,272	0.00%
2019/05/13	1	42.50	0	0.00	42.00	1	19,984	0.01%
2019/05/08	2	43.05	1	43.05	43.00	1	19,622	0.01%
2019/05/07	1	42.45	2	42.80	42.90	-1	19,430	-0.01%
2019/05/03	1	42.45	0	0.00	42.85	1	18,942	0.01%
2019/05/02	0	0.00	3	42.30	42.20	-3	18,615	-0.02%
2019/04/30	2	42.15	0	0.00	42.00	2	18,472	0.01%
2019/04/25	0	0.00	1	41.50	41.80	-1	18,375	-0.01%
2019/04/24	0	0.00	1	41.70	41.55	-1	18,358	-0.01%
2019/04/22	1	41.05	5	41.40	41.00	-4	18,243	-0.02%
2019/04/18	3	41.87	13	41.71	41.60	-10	17,806	-0.06%
2019/04/17	1	42.40	0	0.00	41.95	1	17,616	0.01%
2019/04/16	1	42.25	0	0.00	42.30	1	17,377	0.01%
2019/04/15	4	42.23	0	0.00	42.50	4	17,356	0.02%
2019/04/12	5	42.20	1	42.20	42.00	4	17,209	0.02%
2019/04/11	1	42.35	1	42.35	42.05	0	17,030	0.00%
2019/04/10	0	0.00	1	42.00	42.00	-1	16,791	-0.01%
2019/04/09	1	42.00	0	0.00	42.15	1	16,545	0.01%
2019/04/03	2	41.65	0	0.00	41.70	2	15,817	0.01%
2019/04/02	4	41.51	1	41.55	41.40	3	15,641	0.02%
2019/04/01	15	41.61	0	0.00	41.35	15	15,380	0.10%
2019/03/29	2	41.30	2	41.30	41.25	0	14,937	0.00%
2019/03/28	1	41.05	1	41.20	41.00	0	14,770	0.00%
2019/03/27	9	40.53	0	0.00	40.55	9	14,397	0.06%
2019/03/26	2	40.65	0	0.00	40.45	2	14,149	0.01%
2019/03/25	19	40.44	13	40.37	40.50	6	13,906	0.04%
2019/03/21	0	0.00	17	38.66	38.85	-17	12,975	-0.13%
2019/03/19	10	38.10	0	0.00	38.10	10	12,820	0.08%
2019/03/18	6	37.83	0	0.00	37.80	6	12,718	0.05%
2019/03/15	0	0.00	0.1	38.65	38.65	-0.1	12,123	0.00%
2019/03/13	0	0.00	1	38.45	38.50	-1	12,137	-0.01%
2019/03/12	0	0.00	1	38.55	38.40	-1	12,190	-0.01%
2019/03/08	1	37.75	0	0.00	38.00	1	12,634	0.01%
2019/03/06	1	38.25	0	0.00	38.25	1	12,966	0.01%
2019/02/26	1	38.30	0	0.00	38.20	1	14,246	0.01%
2019/02/25	5	38.35	0	0.00	38.45	5	14,362	0.03%
2019/02/22	6	38.72	0	0.00	38.70	6	14,472	0.04%
2019/02/21	0	0.00	6	39.30	39.30	-6	14,492	-0.04%
2019/02/20	0	0.00	5	38.00	37.85	-5	14,013	-0.04%
2019/02/18	0	0.00	10	37.10	36.90	-10	13,696	-0.07%
2019/02/14	0	0.00	1	38.10	37.50	-1	13,833	-0.01%
2019/02/11	0	0.00	3	37.55	37.65	-3	13,612	-0.02%
2019/01/30	0	0.00	1	37.30	37.35	-1	13,468	-0.01%
2019/01/28	0	0.00	5	36.85	37.00	-5	13,669	-0.04%
2019/01/25	0	0.00	2	36.60	36.60	-2	13,691	-0.01%
2019/01/14	2	35.60	0	0.00	35.60	2	15,440	0.01%
2019/01/11	0	0.00	6	36.70	36.40	-6	15,449	-0.04%
2019/01/10	7	36.56	1	36.50	36.55	6	15,388	0.04%
2019/01/07	0	0.00	6	36.10	36.00	-6	15,385	-0.04%
2018/12/19	0	0.00	1	36.00	36.00	-1	16,914	-0.01%
2018/12/17	0	0.00	2	36.20	36.00	-2	17,319	-0.01%
2018/12/14	0	0.00	3	35.50	35.75	-3	17,273	-0.02%
2018/12/12	1	34.80	0	0.00	34.95	1	17,290	0.01%
2018/12/06	1	34.60	0	0.00	34.65	1	17,576	0.01%
2018/12/05	3	34.50	1	34.95	34.85	2	17,823	0.01%
2018/12/04	1	35.25	0	0.00	35.05	1	18,345	0.01%
2018/12/03	0	0.00	11	35.56	35.85	-11	18,146	-0.06%
2018/11/30	0	0.00	3	34.40	34.50	-3	17,903	-0.02%
2018/11/29	0	0.00	3	34.42	34.05	-3	17,779	-0.02%
2018/11/28	10	33.80	0	0.00	34.05	10	17,765	0.06%
2018/11/27	17	33.30	0	0.00	33.50	17	17,583	0.10%
2018/11/26	0	0.00	2	35.25	35.35	-2	16,748	-0.01%
2018/11/22	5	34.87	1	35.50	34.85	4	17,290	0.02%
2018/11/21	1	35.70	0	0.00	35.70	1	17,165	0.01%
2018/11/16	0	0.00	10	36.36	36.45	-10	17,140	-0.06%
2018/11/15	5	36.10	1	36.30	36.15	4	17,325	0.02%
2018/11/14	1	36.30	0	0.00	36.35	1	17,409	0.01%
2018/11/13	5	35.25	1	35.95	36.40	4	17,458	0.02%
2018/11/12	5	35.40	0	0.00	35.60	5	17,488	0.03%
2018/11/09	1	34.80	0	0.00	34.90	1	17,688	0.01%
2018/11/08	1	35.40	0	0.00	35.50	1	18,029	0.01%
2018/11/02	0	0.00	1	36.10	36.45	-1	20,127	0.00%
2018/11/01	0	0.00	10	35.53	35.65	-10	20,426	-0.05%
2018/10/30	0	0.00	11	34.21	34.10	-11	20,695	-0.05%
2018/10/29	1	33.50	0	0.00	33.90	1	20,980	0.00%
2018/10/26	6	33.15	1	33.75	33.50	5	21,504	0.02%
2018/10/25	15	33.10	0	0.00	34.00	15	22,325	0.07%
2018/10/24	3	33.90	0	0.00	34.15	3	23,157	0.01%
2018/10/23	6	35.98	0	0.00	36.00	6	22,836	0.03%
2018/10/19	1	37.20	0	0.00	37.25	1	24,086	0.00%
2018/10/18	1	38.00	0	0.00	38.00	1	24,280	0.00%
2018/10/16	7	38.11	0	0.00	38.20	7	25,323	0.03%
2018/10/05	0	0.00	2	39.88	39.70	-2	25,579	-0.01%
2018/10/04	0	0.00	7	39.55	39.80	-7	25,683	-0.03%
2018/10/02	2	40.40	0	0.00	40.30	2	26,052	0.01%
2018/09/21	0	0.00	10	40.83	40.40	-10	27,049	-0.04%
2018/09/20	2	40.45	2	40.10	40.10	0	26,888	0.00%
2018/09/14	0	0.00	4	39.50	39.65	-4	27,256	-0.01%
2018/09/13	0	0.00	1	39.15	39.10	-1	27,301	0.00%
2018/09/11	1	37.25	0	0.00	38.00	1	27,244	0.00%
2018/09/10	18	39.30	0	0.00	37.95	18	27,027	0.07%
2018/09/07	1	41.30	0	0.00	41.30	1	26,616	0.00%
2018/09/04	0	0.00	2	41.73	42.10	-2	26,593	-0.01%
2018/09/03	9	41.40	3	41.77	41.35	6	26,409	0.02%
2018/08/31	1	41.50	0	0.00	42.35	1	26,343	0.00%
2018/08/22	0	0.00	1	42.90	42.95	-1	26,075	0.00%
2018/08/20	0	0.00	1	42.40	42.00	-1	26,216	0.00%
2018/08/17	2	42.30	0	0.00	42.05	2	26,177	0.01%
2018/08/16	5	41.25	0	0.00	42.00	5	26,134	0.02%
2018/08/15	1	43.10	1	42.65	42.35	0	26,225	0.00%
2018/08/14	5	43.10	10	43.55	43.30	-5	25,975	-0.02%
2018/08/13	2	43.18	2	42.93	42.15	0	25,677	0.00%
2018/08/10	1	41.40	3	41.27	41.50	-2	24,798	-0.01%
2018/08/09	2	40.40	0	0.00	40.50	2	24,741	0.01%
2018/08/01	1	40.75	6	40.68	41.05	-5	23,866	-0.02%
2018/07/31	6	39.38	0	0.00	39.35	6	22,946	0.03%
2018/07/27	1	40.70	0	0.00	40.30	1	21,668	0.00%
2018/07/25	0	0.00	5	44.85	45.10	-5	20,460	-0.02%
2018/07/24	6	43.40	1	45.20	45.50	5	20,173	0.02%
2018/07/16	10	42.50	0	0.00	42.50	10	19,102	0.05%
2018/07/02	0	0.00	1	41.65	41.85	-1	16,442	-0.01%
2018/06/29	0	0.00	2	42.35	42.35	-2	16,147	-0.01%
2018/06/28	0	0.00	2	42.90	42.40	-2	15,725	-0.01%
2018/06/14	0	0.00	0.3	44.90	44.90	-0.3	13,688	0.00%
2018/06/12	0	0.00	0.5	44.50	44.50	-0.5	13,514	0.00%
2018/06/08	0	0.00	1	44.45	45.00	-1	13,315	-0.01%
2018/06/05	3	44.50	0	0.00	45.20	3	13,105	0.02%
2018/06/04	1	45.10	10	45.60	45.65	-9	12,867	-0.07%
2018/06/01	0.1	43.70	8	44.04	43.75	-7.9	12,533	-0.06%
2018/05/31	8	43.63	0	0.00	43.60	8	12,403	0.06%
2018/05/25	5.1	43.95	0	0.00	43.90	5.1	11,405	0.04%
2018/05/24	0	0.00	12.4	43.97	44.75	-12.4	11,186	-0.11%
2018/05/23	5	44.50	0	0.00	44.10	5	10,986	0.05%
2018/05/21	0	0.00	1	45.90	46.00	-1	10,604	-0.01%
2018/05/18	3	45.95	1	45.65	45.55	2	10,386	0.02%
2018/05/17	1	46.20	0	0.00	45.65	1	10,246	0.01%
2018/05/16	4.1	46.48	3	45.67	45.90	1.1	9,922	0.01%
2018/05/15	6	42.80	2	43.80	43.50	4	9,122	0.04%
2018/05/14	0	0.00	2	42.50	43.15	-2	9,082	-0.02%
2018/05/10	0	0.00	3	41.10	41.10	-3	8,681	-0.03%
2018/05/07	1	41.05	24	40.94	40.40	-23	8,247	-0.28%
2018/05/03	10	39.35	5	39.75	39.40	5	8,040	0.06%
2018/04/30	0	0.00	0.1	40.75	40.85	-0.1	7,745	0.00%
2018/04/27	3	40.75	0	0.00	40.30	3	7,743	0.04%
2018/04/26	2	40.50	2	40.60	40.50	0	7,705	0.00%
2018/04/25	10	40.10	11	40.35	40.20	-1	7,573	-0.01%
2018/04/24	0	0.00	25	40.39	40.85	-25	7,530	-0.33%
2018/04/19	1.1	38.90	3	38.73	39.00	-1.9	7,137	-0.03%
2018/04/12	1	38.20	0	0.00	38.10	1	8,316	0.01%
2018/04/11	3	38.37	2	38.65	38.45	1	8,816	0.01%
2018/04/10	10	37.80	4	37.90	38.20	6	8,908	0.07%
2018/04/09	5	37.20	0	0.00	37.35	5	8,975	0.06%
2018/04/03	1	36.80	0	0.00	36.95	1	9,075	0.01%
2018/03/30	4	36.55	0	0.00	36.60	4	9,384	0.04%
2018/03/29	0	0.00	40	36.60	36.55	-40	9,612	-0.42%
2018/03/26	2	36.50	0	0.00	36.60	2	10,164	0.02%
2018/03/20	2	37.25	0	0.00	37.35	2	10,409	0.02%
2018/03/14	0	0.00	1	37.60	37.50	-1	10,242	-0.01%
2018/02/22	1	36.60	0	0.00	36.50	1	11,272	0.01%
2018/02/05	0	0.00	29	37.45	37.80	-29	10,868	-0.27%
2018/01/26	1	37.70	0	0.00	38.20	1	10,632	0.01%
2018/01/22	10	37.70	0	0.00	37.85	10	10,192	0.10%
2018/01/18	0	0.00	6	38.50	37.85	-6	10,032	-0.06%
2018/01/17	0	0.00	2	38.50	38.50	-2	9,868	-0.02%
2018/01/16	19	37.96	1	37.95	38.10	18	9,731	0.18%
2018/01/09	0	0.00	9	38.22	38.30	-9	8,715	-0.10%
2018/01/08	0	0.00	2	37.40	38.20	-2	8,456	-0.02%
2018/01/05	0	0.00	2	37.40	37.30	-2	8,145	-0.02%
2018/01/04	1	37.20	0	0.00	37.20	1	7,623	0.01%
2018/01/03	1	36.30	1	37.20	37.35	0	7,533	0.00%