台泥 (1101)-群益金鼎-海山券商分點個股進出

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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/11/21	4.1	33.20	0	0.00	33.20	4.1	11,730	0.03%
2024/11/19	2	33.40	6.1	33.55	33.50	-4.1	11,607	-0.04%
2024/11/18	2	33.35	27.2	33.61	33.25	-25.2	11,508	-0.22%
2024/11/15	2.5	33.08	23.6	33.17	33.15	-21.1	11,361	-0.19%
2024/11/14	0.1	32.50	1	32.45	32.35	-0.9	11,129	-0.01%
2024/11/12	3	32.32	11	32.66	32.45	-8	12,041	-0.07%
2024/11/11	0	0.00	1	32.25	32.25	-1	11,873	-0.01%
2024/11/07	25	32.12	1	32.00	31.95	24	12,154	0.20%
2024/11/06	3	32.20	0	0.00	32.05	3	12,369	0.02%
2024/11/01	1	32.00	0	0.00	32.10	1	13,337	0.01%
2024/10/29	0	0.00	4	31.85	32.10	-4	13,575	-0.03%
2024/10/28	0	0.00	3	32.10	32.15	-3	13,522	-0.02%
2024/10/25	1	32.00	0.4	32.05	32.05	0.6	13,669	0.00%
2024/10/24	0.1	32.10	0	0.00	32.00	0.1	13,883	0.00%
2024/10/22	3	32.08	1	32.25	32.15	2	14,384	0.01%
2024/10/21	11.1	32.34	0	0.00	32.30	11.1	14,602	0.08%
2024/10/18	0	0.00	3	32.62	32.75	-3	14,777	-0.02%
2024/10/17	1	32.40	8.8	32.35	32.50	-7.8	15,205	-0.05%
2024/10/16	2	32.20	0	0.00	32.15	2	15,372	0.01%
2024/10/15	1	32.50	0	0.00	32.50	1	15,375	0.01%
2024/10/14	0.3	32.51	33	32.51	32.55	-32.7	15,463	-0.21%
2024/10/11	1	32.50	0	0.00	32.50	1	15,732	0.01%
2024/10/09	4	32.77	2	32.60	32.45	2	15,928	0.01%
2024/10/08	1	33.00	22.1	33.10	33.05	-21.1	15,935	-0.13%
2024/10/07	3	33.37	3	33.47	33.50	0	16,042	0.00%
2024/10/04	20	33.50	2.1	33.50	33.80	17.9	16,129	0.11%
2024/10/01	0	0.00	2	33.73	33.70	-2	16,113	-0.01%
2024/09/30	0	0.00	17	33.88	33.80	-17	16,135	-0.11%
2024/09/27	7	33.02	15.5	32.91	33.30	-8.5	15,693	-0.05%
2024/09/26	0.3	32.75	3	32.95	32.60	-2.7	15,583	-0.02%
2024/09/25	5.2	32.42	2	32.68	32.75	3.2	15,737	0.02%
2024/09/24	0	0.00	15	32.20	32.25	-15	15,931	-0.09%
2024/09/23	1.5	32.20	3	32.15	32.20	-1.5	16,145	-0.01%
2024/09/20	4	32.18	8	32.18	32.30	-4	16,232	-0.02%
2024/09/19	2.1	32.00	1	32.15	32.20	1.1	16,356	0.01%
2024/09/18	1	32.05	0	0.00	32.10	1	16,498	0.01%
2024/09/16	0	0.00	17	32.20	32.20	-17	16,964	-0.10%
2024/09/13	0	0.00	2	31.70	31.80	-2	17,004	-0.01%
2024/09/12	0	0.00	2.3	31.46	31.50	-2.3	17,137	-0.01%
2024/09/11	6	31.42	2	31.43	31.30	4	17,159	0.02%
2024/09/09	1.4	31.59	5	31.50	31.55	-3.6	17,458	-0.02%
2024/09/06	0	0.00	2	31.80	31.75	-2	17,633	-0.01%
2024/09/05	2	31.65	1	31.55	31.55	1	17,789	0.01%
2024/09/04	2.2	31.67	1	31.75	31.75	1.2	17,823	0.01%
2024/09/03	9.5	32.50	2	32.50	32.15	7.5	17,552	0.04%
2024/08/29	0.1	32.95	0	0.00	32.95	0.1	17,434	0.00%
2024/08/28	1	32.80	0	0.00	32.90	1	17,440	0.01%
2024/08/23	0.4	33.00	0	0.00	32.95	0.4	18,214	0.00%
2024/08/22	0	0.00	5	32.85	33.05	-5	18,324	-0.03%
2024/08/21	3	32.72	2	32.80	32.80	1	18,453	0.01%
2024/08/20	2	32.70	0	0.00	32.80	2	18,562	0.01%
2024/08/19	5.2	32.76	0	0.00	32.70	5.2	18,809	0.03%
2024/08/16	7.4	32.88	17	33.13	32.85	-9.6	19,420	-0.05%
2024/08/15	26	32.88	1	33.00	32.90	25	19,474	0.13%
2024/08/14	72.1	33.58	2	33.48	33.60	70.1	19,114	0.37%
2024/08/13	0	0.00	1	34.70	34.60	-1	18,640	-0.01%
2024/08/12	0	0.00	2	34.50	34.45	-2	18,777	-0.01%
2024/08/09	22	34.09	37	34.49	34.50	-15	18,908	-0.08%
2024/08/08	1	34.00	2	33.90	34.00	-1	18,971	-0.01%
2024/08/07	4	33.73	15	33.90	33.80	-11	19,111	-0.06%
2024/08/06	0	0.00	6	33.69	33.80	-6	19,273	-0.03%
2024/08/05	29	33.19	3	33.13	33.10	26	19,081	0.14%
2024/08/02	2	34.05	0	0.00	34.30	2	18,640	0.01%
2024/08/01	0	0.00	1	34.70	34.60	-1	18,651	-0.01%
2024/07/31	10	34.71	0.1	34.70	34.65	9.9	19,006	0.05%
2024/07/30	2.4	34.58	2	34.70	34.65	0.4	19,146	0.00%
2024/07/29	0	0.00	5	34.89	34.90	-5	19,188	-0.03%
2024/07/26	1	34.70	1	34.85	34.90	0	19,146	0.00%
2024/07/23	5	34.95	13	34.89	34.95	-8	19,040	-0.04%
2024/07/22	2	34.13	32.3	33.90	34.35	-30.3	18,944	-0.16%
2024/07/19	4	34.60	7	34.46	34.60	-3	18,891	-0.02%
2024/07/18	2	34.90	11	35.01	34.80	-9	18,816	-0.05%
2024/07/17	5	34.45	4	34.40	34.50	1	18,575	0.01%
2024/07/15	14	34.39	0	0.00	34.10	14	18,906	0.07%
2024/07/12	0	0.00	19	34.12	34.25	-19	19,001	-0.10%
2024/07/11	1	33.80	6.3	33.95	34.05	-5.3	18,966	-0.03%
2024/07/10	2	33.90	0	0.00	33.85	2	19,323	0.01%
2024/07/09	19	34.20	0	0.00	34.00	19	19,560	0.10%
2024/07/08	3	34.50	10	34.57	34.60	-7	19,534	-0.04%
2024/07/05	2	34.20	2.1	34.45	34.45	-0.1	19,401	0.00%
2024/07/04	3	34.05	2	34.10	34.15	1	19,513	0.01%
2024/07/03	2	33.73	0	0.00	34.00	2	19,444	0.01%
2024/07/02	3	33.70	1	33.90	33.70	2	19,419	0.01%
2024/07/01	14	33.65	0	0.00	33.55	14	19,630	0.07%
2024/06/28	1	34.35	2	34.40	34.20	-1	19,424	-0.01%
2024/06/27	2	34.05	2	34.05	34.25	0	19,120	0.00%
2024/06/25	1	34.10	18	34.26	34.50	-17	19,006	-0.09%
2024/06/24	1	34.30	5	34.30	34.25	-4	18,893	-0.02%
2024/06/21	0	0.00	20	34.63	34.65	-20	18,790	-0.11%
2024/06/20	2	34.00	7	34.00	34.15	-5	18,385	-0.03%
2024/06/19	6	33.87	6	34.03	34.05	0	18,482	0.00%
2024/06/18	1	33.80	4	33.85	33.90	-3	18,549	-0.02%
2024/06/17	0	0.00	6	33.92	34.00	-6	18,871	-0.03%
2024/06/14	7	34.00	2	33.90	34.00	5	19,045	0.03%
2024/06/13	5.6	33.41	0	0.00	33.45	5.6	18,976	0.03%
2024/06/12	0.3	33.20	3	33.32	33.00	-2.7	19,030	-0.01%
2024/06/11	7.1	32.97	0.1	33.00	32.85	7	18,937	0.04%
2024/06/07	0	0.00	20	33.00	33.05	-20	18,986	-0.11%
2024/06/06	1	32.80	4	32.80	32.70	-3	18,999	-0.02%
2024/06/05	0.4	32.90	4	32.86	32.70	-3.6	19,137	-0.02%
2024/06/04	10	32.79	1	32.75	32.70	9	19,258	0.05%
2024/06/03	0	0.00	1	33.00	33.00	-1	19,241	-0.01%
2024/05/31	0.2	33.05	5	33.07	33.00	-4.8	19,359	-0.02%
2024/05/30	24.4	33.04	3	33.05	32.85	21.3	19,198	0.11%
2024/05/29	17	33.41	3	33.85	33.20	14	19,084	0.07%
2024/05/28	1	33.90	3	33.88	33.95	-2	18,880	-0.01%
2024/05/27	1.8	34.00	0	0.00	33.80	1.8	19,149	0.01%
2024/05/24	0.1	33.95	27.3	33.77	34.05	-27.2	19,164	-0.14%
2024/05/23	0.1	34.05	7.1	34.04	34.00	-7	19,106	-0.04%
2024/05/22	104.3	34.30	34	34.18	34.35	70.3	18,882	0.37%	大買/
2024/05/21	7	33.28	6	33.43	33.35	1	18,203	0.01%
2024/05/20	1.1	33.72	14	33.90	33.85	-12.9	18,043	-0.07%
2024/05/17	2.2	33.82	15.5	33.85	33.90	-13.3	17,916	-0.07%
2024/05/16	0.1	33.60	2	33.70	33.60	-1.9	17,836	-0.01%
2024/05/15	12	33.27	3	33.40	33.30	9	17,783	0.05%
2024/05/14	33	33.30	1	33.25	33.35	32	17,869	0.18%
2024/05/13	4	33.65	1.2	33.79	33.70	2.8	17,684	0.02%
2024/05/10	6	32.84	5	33.12	33.30	1	17,314	0.01%
2024/05/09	0	0.00	17	32.85	32.65	-17	17,094	-0.10%
2024/05/08	2	32.95	18	33.07	33.10	-16	17,111	-0.09%
2024/05/07	2	33.00	16	33.16	33.20	-14	17,141	-0.08%
2024/05/06	53	32.88	44	32.95	33.00	9	16,992	0.05%
2024/05/03	22	32.60	3	32.67	32.40	19	16,551	0.11%
2024/05/02	2	32.35	1	32.30	32.30	1	16,359	0.01%
2024/04/30	0	0.00	3.1	32.11	32.05	-3.1	16,171	-0.02%
2024/04/29	4	31.99	10	32.25	32.35	-6	16,038	-0.04%
2024/04/26	20.9	31.85	0	0.00	31.80	20.9	15,880	0.13%
2024/04/25	17	31.98	1	31.90	32.00	16	15,849	0.10%
2024/04/24	2	32.33	0	0.00	32.15	2	15,799	0.01%
2024/04/23	3	32.53	0	0.00	32.35	3	16,021	0.02%
2024/04/22	1	32.30	11	32.27	32.60	-10	15,974	-0.06%
2024/04/19	17.1	32.25	12	32.00	32.00	5.1	15,756	0.03%
2024/04/18	5	32.40	0	0.00	32.70	5	15,379	0.03%
2024/04/17	40.2	32.48	0	0.00	32.65	40.2	15,172	0.26%
2024/04/16	24	32.87	24	33.03	32.45	0	15,008	0.00%
2024/04/15	14	32.61	3	32.82	32.35	11	14,402	0.08%
2024/04/12	17	31.96	0	0.00	32.20	17	14,063	0.12%
2024/04/11	1	32.45	2	32.53	32.40	-1	13,848	-0.01%
2024/04/10	32	32.83	5	32.75	32.70	27	13,783	0.20%
2024/04/09	6	32.30	0	0.00	32.45	6	13,609	0.04%
2024/04/08	2	32.32	0	0.00	32.30	2	13,545	0.01%
2024/04/03	8.3	32.44	32	32.46	32.00	-23.8	13,436	-0.18%
2024/04/02	5	32.01	0.8	31.95	31.95	4.2	13,046	0.03%
2024/04/01	3.8	32.16	12	32.15	32.15	-8.2	13,124	-0.06%
2024/03/29	0	0.00	2	32.13	32.15	-2	13,089	-0.02%
2024/03/28	5	31.73	4	31.76	31.70	1	12,963	0.01%
2024/03/27	6	31.58	1	31.85	31.70	5	12,844	0.04%
2024/03/26	2	31.53	8	31.51	31.55	-6	12,765	-0.05%
2024/03/25	7	31.08	11.4	31.05	31.10	-4.4	12,723	-0.03%
2024/03/22	55.1	31.09	0	0.00	31.15	55.1	12,702	0.43%
2024/03/21	13	31.54	13	31.58	31.50	0	12,514	0.00%
2024/03/20	21.6	31.08	7.3	31.19	30.90	14.3	12,516	0.11%
2024/03/19	19.1	31.46	0	0.00	31.40	19.1	12,198	0.16%
2024/03/18	15.3	31.68	0	0.00	31.70	15.3	11,945	0.13%
2024/03/15	0	32.05	3	32.00	31.95	-3	11,833	-0.03%
2024/03/14	0.1	31.90	27.3	31.79	32.00	-27.1	11,512	-0.24%
2024/03/13	7.2	31.79	0	0.00	31.70	7.2	11,518	0.06%
2024/03/12	2.1	31.86	0	0.00	32.00	2.1	11,388	0.02%
2024/03/11	9.1	31.73	1	31.70	31.80	8.1	11,415	0.07%
2024/03/08	6.1	31.90	10.4	31.94	31.85	-4.3	11,531	-0.04%
2024/03/07	20	31.99	3.2	31.86	32.00	16.8	11,664	0.14%
2024/03/06	8.1	31.96	1	32.00	32.00	7.1	12,022	0.06%
2024/03/05	17	32.06	3	32.20	32.00	14	13,502	0.10%
2024/03/04	26	32.14	20	32.10	32.05	6	13,771	0.04%
2024/03/01	18	32.01	6	32.05	32.05	12	14,657	0.08%
2024/02/29	16.2	32.15	7	32.12	32.10	9.2	14,759	0.06%
2024/02/27	37.1	31.98	14	31.96	31.85	23.1	14,610	0.16%
2024/02/26	4	32.18	2.2	32.38	32.15	1.8	14,608	0.01%
2024/02/23	1	32.40	2	32.65	32.40	-1	14,694	-0.01%
2024/02/22	0	0.00	4	32.54	32.55	-4	15,103	-0.03%
2024/02/21	11	32.49	11	32.45	32.50	0	15,202	0.00%
2024/02/20	0	0.00	5	32.85	32.65	-5	15,222	-0.03%
2024/02/19	0	0.00	8	32.41	32.80	-8	15,433	-0.05%
2024/02/16	14.5	31.83	2	31.90	31.90	12.5	15,704	0.08%
2024/02/15	8	31.93	0	0.00	32.00	8	15,670	0.05%
2024/02/05	3.1	32.00	8	32.05	32.15	-4.9	15,497	-0.03%
2024/02/02	9	32.25	0	0.00	32.25	9	15,452	0.06%
2024/02/01	0	0.00	0.1	32.45	32.45	-0.1	15,591	0.00%
2024/01/31	14.1	31.94	8.7	31.89	31.90	5.4	15,628	0.03%
2024/01/30	3	32.18	0	0.00	32.00	3	15,538	0.02%
2024/01/29	14.7	32.51	0	0.00	32.35	14.7	15,511	0.09%
2024/01/26	2	32.60	0	0.00	32.60	2	15,632	0.01%
2024/01/24	34	32.74	0	0.00	32.60	34	15,865	0.21%
2024/01/23	1	32.50	2.2	32.55	32.70	-1.2	16,153	-0.01%
2024/01/22	20	32.45	1	32.30	32.30	19	16,296	0.12%
2024/01/19	3	31.99	0	0.00	32.40	3	16,355	0.02%
2024/01/18	1.3	32.15	0	0.00	32.05	1.3	16,380	0.01%
2024/01/17	36	32.25	2.6	32.32	32.20	33.4	16,459	0.20%
2024/01/16	33	32.93	9	32.95	32.90	24	16,356	0.15%
2024/01/15	0	0.00	0.4	33.75	33.65	-0.4	16,277	0.00%
2024/01/12	1	33.70	1	33.80	33.75	0	16,716	0.00%
2024/01/10	16	33.75	0	0.00	33.70	16	18,877	0.08%
2024/01/09	0	0.00	1	34.25	34.05	-1	19,006	-0.01%
2024/01/08	0.1	34.45	5	34.35	34.25	-5	19,126	-0.03%
2024/01/05	0.9	34.35	0	0.00	34.35	0.9	19,349	0.00%
2024/01/04	1	34.15	0	0.00	34.20	1	19,609	0.01%
2024/01/03	16	34.22	10.7	34.41	34.20	5.3	19,771	0.03%
2024/01/02	0	0.00	2	34.75	34.70	-2	19,818	-0.01%
2023/12/29	0	0.00	1.1	34.80	34.85	-1.1	19,953	-0.01%
2023/12/28	0	0.00	1	34.85	34.90	-1	20,185	0.00%
2023/12/27	0	0.00	14	34.85	34.90	-14	20,197	-0.07%
2023/12/25	0	0.00	1	34.55	34.50	-1	20,449	0.00%
2023/12/22	0	0.00	1	34.20	34.30	-1	20,578	0.00%
2023/12/21	21.5	34.20	0	0.00	34.25	21.5	20,790	0.10%
2023/12/20	11	34.30	0	0.00	34.50	11	21,158	0.05%
2023/12/19	0	0.00	1	34.30	34.35	-1	21,394	0.00%
2023/12/18	0	0.00	3	34.47	34.55	-3	21,730	-0.01%
2023/12/15	1	34.45	6	34.37	34.30	-5	21,955	-0.02%
2023/12/14	1.1	34.21	1.6	34.41	34.40	-0.5	21,772	0.00%
2023/12/13	110.3	34.15	33	34.10	34.05	77.3	21,743	0.36%	大買/
2023/12/12	2	34.15	0	0.00	34.15	2	21,824	0.01%
2023/12/11	2	34.25	3	34.23	34.40	-1	21,878	0.00%
2023/12/08	0	0.00	2	34.85	34.60	-2	22,119	-0.01%
2023/12/06	1	34.70	2	34.70	34.60	-1	22,145	0.00%
2023/12/05	0	34.55	6	34.64	34.90	-6	22,206	-0.03%
2023/12/04	9	34.18	0	0.00	34.05	9	22,066	0.04%
2023/12/01	14	34.54	0	0.00	34.40	14	22,225	0.06%
2023/11/30	2	35.05	18	35.09	34.95	-16	21,892	-0.07%
2023/11/29	6	34.42	14	34.59	34.25	-8	20,364	-0.04%
2023/11/28	18	34.80	3.5	34.99	34.50	14.5	20,138	0.07%
2023/11/27	0	34.25	4	34.13	33.95	-4	19,597	-0.02%
2023/11/22	9	33.98	0	0.00	33.85	9	19,049	0.05%
2023/11/21	1	34.00	21	34.06	34.20	-20	18,952	-0.11%
2023/11/20	61	33.37	5	33.55	33.60	56	18,544	0.30%
2023/11/17	0	33.30	7.2	33.25	33.20	-7.1	18,469	-0.04%
2023/11/16	12.3	33.14	3	33.25	33.05	9.3	18,400	0.05%
2023/11/15	0.3	33.05	11	32.95	33.15	-10.7	18,225	-0.06%
2023/11/14	10	32.63	12	32.53	32.50	-2	18,089	-0.01%
2023/11/13	5	32.75	0	0.00	32.80	5	18,187	0.03%
2023/11/09	2	32.90	0	0.00	32.90	2	18,388	0.01%
2023/11/08	0	0.00	1	32.95	32.90	-1	18,405	-0.01%
2023/11/07	2.2	32.49	1	32.60	32.55	1.2	18,432	0.01%
2023/11/06	2	32.85	2.1	32.86	32.80	-0.1	18,394	0.00%
2023/11/03	4.5	32.83	4.2	32.83	32.90	0.3	18,290	0.00%
2023/11/02	0	0.00	2	32.43	32.35	-2	18,196	-0.01%
2023/11/01	1	32.00	0	0.00	32.10	1	18,166	0.01%
2023/10/31	0	0.00	1	32.25	32.25	-1	18,158	-0.01%
2023/10/30	5	31.85	0	0.00	32.00	5	18,028	0.03%
2023/10/27	0	0.00	5	31.89	31.85	-5	17,917	-0.03%
2023/10/26	1.1	31.46	10	31.45	31.45	-8.9	17,975	-0.05%
2023/10/25	3	31.62	0	0.00	31.55	3	17,848	0.02%
2023/10/24	11.1	31.55	1	31.65	31.50	10.1	17,706	0.06%
2023/10/23	9.2	31.66	0	0.00	31.65	9.2	17,530	0.05%
2023/10/20	10.1	31.58	4	31.71	31.75	6.1	17,702	0.03%
2023/10/19	15.2	31.81	1	31.95	31.90	14.2	17,409	0.08%
2023/10/18	15.4	32.51	2	32.65	32.45	13.4	16,813	0.08%
2023/10/17	13	33.48	0	0.00	33.45	13	15,659	0.08%
2023/10/16	7.5	33.67	1.1	33.80	33.60	6.4	15,645	0.04%
2023/10/13	2	33.85	1	33.90	33.80	1	15,722	0.01%
2023/10/12	2	33.55	8	33.58	33.70	-6	15,681	-0.04%
2023/10/06	0.3	33.10	1	32.80	32.80	-0.7	15,540	0.00%
2023/10/05	1.2	32.80	1	32.80	32.75	0.2	15,507	0.00%
2023/10/04	6.3	32.99	7	32.91	32.90	-0.7	15,539	0.00%
2023/10/03	0.3	33.25	1	33.20	33.20	-0.8	15,625	0.00%
2023/10/02	0.1	33.25	1	33.15	33.10	-1	15,776	-0.01%
2023/09/28	0.2	33.15	0	0.00	33.25	0.2	16,020	0.00%
2023/09/27	1.1	33.00	0	0.00	33.05	1.1	15,999	0.01%
2023/09/26	10.2	33.07	0	0.00	33.00	10.2	15,938	0.06%
2023/09/25	18	33.12	2	33.23	33.10	16	15,777	0.10%
2023/09/22	10.1	33.49	0	0.00	33.50	10.1	15,474	0.07%
2023/09/21	7.2	33.92	3	33.90	33.80	4.2	15,253	0.03%
2023/09/20	6	34.48	0.3	34.70	34.35	5.7	15,082	0.04%
2023/09/19	5	34.86	2	34.83	34.80	3	14,902	0.02%
2023/09/18	4	35.03	0	0.00	35.10	4	14,938	0.03%
2023/09/15	3	35.22	0	0.00	35.10	3	15,030	0.02%
2023/09/14	0	0.00	1	35.50	35.50	-1	14,962	-0.01%
2023/09/13	4	35.15	3	35.20	35.30	1	14,972	0.01%
2023/09/12	0	0.00	7	34.56	34.60	-7	15,254	-0.05%
2023/09/11	0.1	34.10	0	0.00	34.20	0.1	15,266	0.00%
2023/09/08	8.4	34.11	5	34.20	34.10	3.4	15,301	0.02%
2023/09/07	4.1	34.30	3	34.40	34.35	1.1	15,280	0.01%
2023/09/06	18.3	34.47	4	34.49	34.40	14.3	15,287	0.09%
2023/09/05	9.1	35.03	1	35.05	35.00	8.1	14,939	0.05%
2023/09/04	0	0.00	1	35.20	35.20	-1	14,925	-0.01%
2023/09/01	7	35.29	0	0.00	35.25	7	14,877	0.05%
2023/08/31	7	34.97	0	0.00	34.95	7	14,843	0.05%
2023/08/30	1.1	35.30	0	0.00	35.30	1.1	14,684	0.01%
2023/08/29	0	0.00	1	35.45	35.40	-1	15,130	-0.01%
2023/08/28	1.4	35.15	0	0.00	35.20	1.4	15,344	0.01%
2023/08/25	12.1	35.11	0	0.00	35.10	12.1	16,124	0.08%
2023/08/24	0.1	35.30	1.3	35.45	35.30	-1.2	16,441	-0.01%
2023/08/23	2.2	35.42	0	0.00	35.30	2.2	16,726	0.01%
2023/08/22	2	35.40	0	0.00	35.40	2	16,947	0.01%
2023/08/21	0.1	35.45	3	35.10	35.40	-3	17,344	-0.02%
2023/08/18	36.1	35.45	29	35.42	35.15	7.1	17,523	0.04%
2023/08/17	4.5	35.59	0.4	35.80	35.65	4.1	17,458	0.02%
2023/08/16	18	36.06	0	0.00	36.05	18	17,488	0.10%
2023/08/15	9	36.64	0.1	36.70	36.70	8.9	17,473	0.05%
2023/08/14	10.1	36.85	0	0.00	36.85	10.1	17,582	0.06%
2023/08/11	0.3	37.40	3	37.50	37.40	-2.7	17,637	-0.02%
2023/08/10	1.5	36.93	0	0.00	36.85	1.5	17,644	0.01%
2023/08/09	1.1	37.11	3	37.15	37.15	-1.9	17,972	-0.01%
2023/08/08	5	37.40	0	0.00	37.10	5	18,250	0.03%
2023/08/07	2	37.55	0	0.00	37.65	2	18,384	0.01%
2023/08/04	0	0.00	0.4	37.40	37.35	-0.4	18,438	0.00%
2023/08/02	0	37.45	8	37.24	37.20	-8	18,846	-0.04%
2023/08/01	0	0.00	1	37.40	37.55	-1	19,015	-0.01%
2023/07/31	0	0.00	1	37.50	37.30	-1	19,125	-0.01%
2023/07/28	1	37.20	1	37.35	37.35	0	19,175	0.00%
2023/07/27	0	0.00	0.2	37.35	37.35	-0.2	19,620	0.00%
2023/07/26	2	37.30	0	0.00	37.25	2	20,584	0.01%
2023/07/25	0	0.00	13	37.37	37.40	-13	20,798	-0.06%
2023/07/24	3	36.55	0	0.00	36.50	3	20,874	0.01%
2023/07/21	8.5	36.30	0	0.00	36.10	8.5	21,180	0.04%
2023/07/20	4.4	36.57	0	0.00	36.55	4.4	21,667	0.02%
2023/07/19	4	36.68	0	0.00	36.60	4	22,718	0.02%
2023/07/18	2.1	36.72	0	0.00	37.10	2.1	23,504	0.01%
2023/07/17	6.2	36.75	0	0.00	36.75	6.2	23,411	0.03%
2023/07/14	1.1	36.91	2	37.00	37.00	-1	23,348	0.00%
2023/07/13	6.1	36.82	0	0.00	36.80	6.1	23,366	0.03%
2023/07/12	17	36.59	0	0.00	36.60	17	23,564	0.07%
2023/07/11	3	36.62	0.9	37.05	36.55	2.1	23,517	0.01%
2023/07/10	14.2	37.18	0	0.00	36.85	14.2	23,394	0.06%
2023/07/07	3	37.20	0	0.00	37.30	3	23,264	0.01%
2023/07/06	5.2	37.38	6	37.37	37.25	-0.8	23,393	0.00%
2023/07/05	4.2	37.92	1	37.85	37.80	3.2	23,091	0.01%
2023/07/04	1	38.10	1.9	38.20	38.05	-0.9	22,913	0.00%
2023/07/03	3	38.20	3.5	38.28	38.25	-0.5	22,864	0.00%
2023/06/30	13	38.06	0	0.00	38.05	13	22,907	0.06%
2023/06/29	12	38.05	1	38.15	38.05	11	22,932	0.05%
2023/06/28	3.1	38.05	3.1	38.08	38.05	0	22,980	0.00%
2023/06/27	10	38.50	0	0.00	38.45	10	23,114	0.04%
2023/06/26	1	38.80	1	38.80	38.80	0	23,371	0.00%
2023/06/21	1.9	38.48	3	38.43	38.70	-1.1	23,378	0.00%
2023/06/20	1	38.45	8	38.55	38.55	-7	23,375	-0.03%
2023/06/19	1	38.75	5	38.90	38.70	-4	23,493	-0.02%
2023/06/16	28	38.83	1	38.90	38.70	27	23,472	0.12%
2023/06/15	0	0.00	2	38.25	38.35	-2	23,007	-0.01%
2023/06/14	6.1	38.24	1	38.25	38.35	5.1	23,330	0.02%
2023/06/13	3	38.20	7.3	38.17	38.25	-4.3	23,466	-0.02%
2023/06/12	7	38.41	2	38.40	38.25	5	23,491	0.02%
2023/06/09	3	38.38	2	38.40	38.45	1	23,511	0.00%
2023/06/08	4	38.33	0	0.00	38.50	4	23,676	0.02%
2023/06/07	2	38.75	1.5	38.85	38.80	0.5	23,851	0.00%
2023/06/06	2	38.73	4	38.80	38.80	-2	24,048	-0.01%
2023/06/05	3.3	38.94	4	38.95	38.85	-0.7	24,210	0.00%
2023/06/02	2	37.95	22	38.47	38.55	-20	24,023	-0.08%
2023/06/01	7.2	37.81	0.7	37.91	37.75	6.5	23,598	0.03%
2023/05/31	0.3	38.25	25	38.16	37.90	-24.7	23,504	-0.11%
2023/05/30	0	38.10	3	38.03	38.30	-3	22,887	-0.01%
2023/05/29	5	37.86	0	0.00	38.15	5	23,178	0.02%
2023/05/26	9	37.74	1	38.00	38.00	8	23,692	0.03%
2023/05/25	6	37.56	3	37.57	38.05	3	24,133	0.01%
2023/05/24	15	37.77	2	37.63	37.85	13	23,953	0.05%
2023/05/23	2	37.90	5	38.00	37.90	-3	23,751	-0.01%
2023/05/22	0	0.00	2	38.13	38.25	-2	23,649	-0.01%
2023/05/19	0	37.90	103	37.77	37.85	-103	23,556	-0.44%	大賣/鉅額交易
2023/05/18	21	37.80	16	37.90	37.85	5	23,437	0.02%
2023/05/17	1	37.95	1	38.00	37.90	0	23,453	0.00%
2023/05/16	2	37.80	2	37.65	37.75	0	23,506	0.00%
2023/05/15	3.1	37.22	5	37.45	37.35	-1.9	23,506	-0.01%
2023/05/12	4	38.26	0	38.15	37.80	4	23,276	0.02%
2023/05/11	4	38.26	0	38.15	38.20	4	23,037	0.02%
2023/05/10	2	38.73	28	38.73	38.85	-26	22,849	-0.11%
2023/05/09	22.2	39.23	1	38.85	38.65	21.2	22,795	0.09%
2023/05/08	8	39.45	4	39.44	39.60	4	22,479	0.02%
2023/05/05	2.4	39.28	9	39.26	39.30	-6.6	22,322	-0.03%
2023/05/04	3	39.53	5	39.50	39.45	-2	22,305	-0.01%
2023/05/03	73	39.80	12	39.52	39.50	61	22,236	0.27%
2023/05/02	46.5	39.68	120	39.19	39.90	-73.5	22,048	-0.33%	大賣/
2023/04/28	32	38.78	22	38.61	38.70	10	21,538	0.05%
2023/04/27	26	38.92	10	38.89	38.65	16	21,481	0.07%
2023/04/26	2	38.73	8	38.43	39.10	-6	21,572	-0.03%
2023/04/25	71.1	38.98	42.5	38.95	38.50	28.6	21,693	0.13%
2023/04/24	36.3	39.30	55.1	39.43	39.55	-18.8	21,265	-0.09%
2023/04/21	79.3	38.48	34.3	38.34	38.30	45	20,241	0.22%
2023/04/20	5	37.38	12	37.31	37.20	-7	19,358	-0.04%
2023/04/19	8	37.31	0	0.00	37.10	8	19,409	0.04%
2023/04/18	3.9	37.63	0	0.00	37.45	3.9	19,425	0.02%
2023/04/17	6	38.18	15	38.13	37.95	-9	19,656	-0.05%
2023/04/14	1	37.35	18	37.41	37.55	-17	19,373	-0.09%
2023/04/13	30	37.55	2	37.50	37.55	28	19,387	0.14%
2023/04/12	23	37.58	4	37.74	37.45	19	19,333	0.10%
2023/04/11	21	37.12	33.1	37.37	37.45	-12.1	19,262	-0.06%
2023/04/10	1	36.35	0	0.00	36.60	1	19,042	0.01%
2023/04/07	0	0.00	5	36.40	36.40	-5	19,060	-0.03%
2023/04/06	0	0.00	5	36.39	36.45	-5	19,160	-0.03%
2023/03/31	3	36.48	0	0.00	36.40	3	19,407	0.02%
2023/03/30	4.1	36.10	3	36.10	36.20	1.1	20,415	0.01%
2023/03/29	20	36.24	1	36.20	36.35	19	21,328	0.09%
2023/03/28	10.2	36.26	2	36.35	36.20	8.2	22,230	0.04%
2023/03/27	19.3	36.75	1	37.00	36.65	18.3	23,097	0.08%
2023/03/24	0.3	37.55	2	37.65	37.60	-1.7	23,872	-0.01%
2023/03/23	1.5	37.37	5.5	37.35	37.35	-4	23,875	-0.02%
2023/03/22	2	37.30	10	37.33	37.20	-8	23,957	-0.03%
2023/03/21	2	37.00	18.1	37.11	37.05	-16.1	24,027	-0.07%
2023/03/20	5	36.85	2.3	36.73	36.90	2.7	24,042	0.01%
2023/03/17	12	36.53	50	36.45	36.40	-38	24,199	-0.16%
2023/03/16	6	36.59	10	36.60	36.35	-4	23,908	-0.02%
2023/03/15	2	37.15	2	37.20	37.10	0	23,942	0.00%
2023/03/14	12	36.64	1	36.95	36.75	11	24,037	0.05%
2023/03/13	11	36.42	0.2	36.95	36.75	10.8	24,266	0.04%
2023/03/10	10.1	36.70	5.1	36.70	36.70	5	24,281	0.02%
2023/03/09	22.5	37.43	3	37.23	37.20	19.5	24,506	0.08%
2023/03/08	15	37.62	1	37.70	37.75	14	24,873	0.06%
2023/03/07	1	37.95	0	0.00	37.95	1	24,885	0.00%
2023/03/06	8	37.99	5.1	37.98	37.95	2.9	25,216	0.01%
2023/03/03	8.2	37.73	2.1	37.95	37.75	6.1	25,487	0.02%
2023/03/02	5.1	37.55	1	38.15	37.90	4.1	25,669	0.02%
2023/03/01	11.2	37.99	8.1	37.97	37.80	3.2	25,706	0.01%
2023/02/24	7	39.26	7	39.34	39.15	0	25,338	0.00%
2023/02/23	6	39.61	21.2	39.30	39.50	-15.2	24,816	-0.06%
2023/02/22	9	38.02	2	38.05	38.05	7	25,159	0.03%
2023/02/21	5	38.35	0	0.00	38.35	5	26,058	0.02%
2023/02/20	2	37.90	3	38.10	38.25	-1	26,714	0.00%
2023/02/17	1	37.32	8.1	37.86	38.00	-7.1	27,226	-0.03%
2023/02/16	1.8	37.57	0	0.00	37.50	1.8	27,958	0.01%
2023/02/15	0	0.00	10.5	37.74	37.55	-10.5	28,051	-0.04%
2023/02/14	2	37.35	9.8	37.50	37.25	-7.8	27,991	-0.03%
2023/02/13	5	37.10	8	36.89	37.00	-3	27,957	-0.01%
2023/02/10	1.8	37.00	4	36.80	36.85	-2.2	28,096	-0.01%
2023/02/09	1	36.75	59	36.65	36.60	-58	28,114	-0.21%
2023/02/08	4	36.68	0	0.00	36.75	4	28,188	0.01%
2023/02/07	7	36.59	0	0.00	36.65	7	28,269	0.02%
2023/02/06	9	36.17	61	36.26	36.15	-52	28,252	-0.18%
2023/02/03	1	36.50	0	0.00	36.45	1	28,142	0.00%
2023/02/02	0	0.00	1	36.75	36.80	-1	28,165	0.00%
2023/02/01	1	36.72	4	36.60	36.75	-3	28,193	-0.01%
2023/01/31	10	36.34	3	36.55	36.25	7	28,263	0.02%
2023/01/30	1	36.95	7.1	36.70	36.95	-6.1	28,195	-0.02%
2023/01/17	1.1	36.20	9	36.12	36.00	-7.9	28,181	-0.03%
2023/01/16	2	36.55	5	36.37	36.50	-3	28,175	-0.01%
2023/01/13	1	36.00	44	36.09	36.15	-43	27,855	-0.15%
2023/01/12	15	35.24	11	35.41	35.40	4	27,913	0.01%
2023/01/11	1.2	34.61	5	34.70	34.70	-3.8	28,119	-0.01%
2023/01/10	0	0.00	86	34.51	34.60	-86	28,426	-0.30%
2023/01/06	2	34.23	2	34.45	34.25	0	29,213	0.00%
2023/01/05	5	34.46	13	34.56	34.45	-8	29,670	-0.03%
2023/01/04	4	33.50	0	0.00	33.50	4	29,498	0.01%
2023/01/03	2	33.50	1	33.40	33.50	1	29,714	0.00%
2022/12/30	1	33.75	0	0.00	33.65	1	29,735	0.00%
2022/12/29	9	33.76	0	0.00	33.70	9	29,889	0.03%
2022/12/28	1	34.00	7	34.15	34.30	-6	30,140	-0.02%
2022/12/27	0	0.00	18	34.46	34.30	-18	30,373	-0.06%
2022/12/26	6	34.30	0.3	34.38	34.40	5.7	30,533	0.02%
2022/12/23	6	34.13	20	34.35	34.05	-14	31,062	-0.05%
2022/12/22	1	34.16	7	34.51	34.45	-6	31,982	-0.02%
2022/12/21	3	33.92	10	33.91	34.05	-7	31,325	-0.02%
2022/12/20	5	33.60	0	0.00	33.70	5	30,705	0.02%
2022/12/19	4.5	33.91	0	0.00	33.85	4.5	30,251	0.01%
2022/12/16	3	33.07	4	34.60	34.60	-1	29,428	0.00%
2022/12/15	7	33.51	18	33.51	33.55	-11	28,860	-0.04%
2022/12/14	6.1	33.50	0	33.65	33.50	6	29,170	0.02%
2022/12/13	18.1	34.13	17	33.87	33.70	1.1	29,231	0.00%
2022/12/12	2.1	33.75	1	33.60	33.85	1.1	29,198	0.00%
2022/12/09	0	0.00	19	33.75	33.70	-19	29,684	-0.06%
2022/12/08	12.1	33.20	0.7	33.30	33.20	11.4	29,675	0.04%
2022/12/07	51.2	33.44	0	0.00	33.35	51.2	29,677	0.17%
2022/12/06	5.3	33.36	6	33.50	33.30	-0.7	29,698	0.00%
2022/12/05	29	33.43	2	33.65	33.70	27	29,562	0.09%
2022/12/02	86	33.72	27	33.63	33.65	59	29,249	0.20%
2022/12/01	12	34.04	75	33.94	34.05	-63	29,193	-0.22%
2022/11/30	5	33.75	1	33.75	33.90	4	29,003	0.01%
2022/11/29	7	33.27	11	33.51	33.55	-4	28,619	-0.01%
2022/11/28	36	33.07	0	0.00	33.00	36	28,640	0.13%
2022/11/25	15	33.33	11	33.43	33.55	4	28,428	0.01%
2022/11/24	26	32.82	1	33.20	33.20	25	28,273	0.09%
2022/11/23	35	32.66	1	32.75	32.70	34	28,055	0.12%
2022/11/22	18.2	32.73	3	32.58	32.65	15.2	27,954	0.05%
2022/11/21	6.1	32.91	2.2	32.81	32.85	3.9	27,730	0.01%
2022/11/18	21.1	33.62	53	33.28	33.30	-31.9	27,498	-0.12%
2022/11/17	31	34.03	74	34.19	34.25	-43	26,542	-0.16%
2022/11/16	52	33.17	13	33.32	32.90	39	25,556	0.15%
2022/11/15	23	33.39	2	33.45	33.85	21	24,950	0.08%
2022/11/14	4	34.04	9.1	33.24	34.15	-5.1	24,375	-0.02%
2022/11/11	57	32.06	4	32.20	32.15	53	23,576	0.22%
2022/11/10	0	0.00	7	31.88	31.70	-7	23,483	-0.03%
2022/11/09	25	31.91	3	31.87	31.90	22	23,444	0.09%
2022/11/08	16	31.48	8.7	31.72	31.65	7.3	23,282	0.03%
2022/11/07	10	30.72	10.1	30.78	31.00	-0.1	23,106	0.00%
2022/11/04	4	30.28	2	30.38	30.45	2	23,191	0.01%
2022/11/03	26.1	30.27	3.3	30.29	30.30	22.9	23,144	0.10%
2022/11/02	6.1	30.73	3	30.77	30.75	3.1	23,105	0.01%
2022/11/01	1.1	30.25	0	0.00	30.65	1.1	23,119	0.00%
2022/10/31	7.1	30.48	2	30.40	30.25	5.1	23,108	0.02%
2022/10/28	10.5	30.95	0.1	30.60	30.50	10.5	23,119	0.05%
2022/10/27	7	30.99	5.5	30.94	30.85	1.5	23,111	0.01%
2022/10/26	4	30.11	1	30.45	30.30	3	23,119	0.01%
2022/10/25	37.5	30.01	9	29.93	29.90	28.5	23,077	0.12%
2022/10/24	10.2	30.99	1.4	30.69	30.60	8.8	22,682	0.04%
2022/10/21	0	31.10	1	30.90	31.00	-1	22,562	0.00%
2022/10/20	22.6	30.84	4	30.69	30.90	18.6	22,518	0.08%
2022/10/19	6.1	31.69	2	31.88	31.60	4.1	22,012	0.02%
2022/10/18	14	31.46	0	0.00	31.45	14	21,608	0.06%
2022/10/17	26.1	31.59	1	31.50	31.70	25.1	21,593	0.12%
2022/10/14	25	32.53	0	0.00	32.40	25	21,633	0.12%
2022/10/13	10.2	33.06	21	32.91	32.65	-10.8	21,544	-0.05%
2022/10/11	2	34.00	1	33.75	33.80	1	21,345	0.00%
2022/10/07	1	34.30	7	34.36	34.25	-6	21,291	-0.03%
2022/10/06	1.2	34.39	3	34.35	34.30	-1.9	21,266	-0.01%
2022/10/05	10	34.28	0.9	34.35	34.15	9.1	21,277	0.04%
2022/10/04	14.3	33.93	0	0.00	33.85	14.3	21,025	0.07%
2022/10/03	1.1	33.79	0	0.00	33.65	1.1	20,773	0.01%
2022/09/30	7.2	33.84	1	33.65	33.80	6.2	20,658	0.03%
2022/09/29	28.2	34.15	0.1	34.30	34.15	28.1	20,144	0.14%
2022/09/28	16	35.08	10	35.10	34.90	6	19,056	0.03%
2022/09/27	0.1	35.70	1	35.75	35.80	-0.9	18,789	0.00%
2022/09/26	10.1	36.11	0	0.00	35.85	10.1	18,599	0.05%
2022/09/23	14.3	37.14	6.7	37.09	37.00	7.6	18,381	0.04%
2022/09/22	20.8	37.43	0	0.00	37.55	20.8	18,250	0.11%
2022/09/21	7.4	38.23	0	0.00	38.10	7.4	17,880	0.04%
2022/09/19	0	0.00	0.1	38.95	38.80	-0.1	17,397	0.00%
2022/09/16	9.9	38.93	2.1	38.85	38.60	7.8	17,332	0.05%
2022/09/15	16.1	39.54	0	0.00	39.55	16.1	16,939	0.10%
2022/09/14	6	39.63	0	0.00	39.65	6	16,875	0.04%
2022/09/13	0	0.00	0.1	39.90	39.90	-0.1	16,925	0.00%
2022/09/12	7.1	39.77	3	39.83	39.80	4.1	16,977	0.02%
2022/09/08	1	39.65	0	0.00	39.85	1	17,321	0.01%
2022/09/07	17.2	39.60	15	39.63	39.70	2.2	17,462	0.01%
2022/09/06	2	39.68	14.8	39.71	39.85	-12.8	17,501	-0.07%
2022/09/05	0.3	39.10	1	39.05	39.10	-0.7	17,483	0.00%
2022/09/02	6.2	38.53	0	0.00	38.50	6.2	17,570	0.04%
2022/09/01	9.8	38.94	0	0.00	38.90	9.8	17,325	0.06%
2022/08/31	2	39.25	0	0.00	39.30	2	17,158	0.01%
2022/08/30	2.1	39.30	2	39.40	39.25	0.1	17,048	0.00%
2022/08/29	0.9	39.30	0	0.00	39.35	0.9	17,169	0.01%
2022/08/26	1.5	39.65	0.3	39.65	39.65	1.2	17,183	0.01%
2022/08/25	2	39.30	3.1	39.48	39.55	-1.1	17,263	-0.01%
2022/08/24	5	39.27	0	0.00	39.25	5	17,398	0.03%
2022/08/23	1.8	39.21	0.1	39.35	39.35	1.7	17,816	0.01%
2022/08/22	5.6	39.28	1	39.65	39.65	4.6	17,936	0.03%
2022/08/19	10	39.39	0	0.00	39.45	10	18,065	0.06%
2022/08/18	3	39.62	0	0.00	39.80	3	18,153	0.02%
2022/08/17	1.4	39.39	12	39.73	40.00	-10.6	18,215	-0.06%
2022/08/16	2	39.15	1	39.45	39.35	1	18,244	0.01%
2022/08/12	2.1	39.15	1	39.20	39.30	1.1	18,719	0.01%
2022/08/11	0	0.00	4	39.01	39.35	-4	18,846	-0.02%
2022/08/10	1	38.45	0	0.00	38.75	1	18,945	0.01%
2022/08/09	2	38.28	0	0.00	38.75	2	19,108	0.01%
2022/08/08	4.6	38.49	0	38.60	38.70	4.6	19,258	0.02%
2022/08/05	1	38.85	0	0.00	38.85	1	19,436	0.01%
2022/08/04	4.1	38.74	0	0.00	38.75	4.1	19,943	0.02%
2022/08/03	3	39.02	1	39.05	39.10	2	20,186	0.01%
2022/08/02	4	39.09	0	0.00	39.15	4	20,245	0.02%
2022/08/01	3	39.10	1	39.10	39.50	2	20,243	0.01%
2022/07/29	1	38.50	1	38.50	38.75	0	20,205	0.00%
2022/07/27	1	37.81	0	0.00	37.85	1	20,075	0.01%
2022/07/26	2	37.80	0	0.00	37.80	2	20,246	0.01%
2022/07/25	9.1	37.69	0	0.00	37.85	9.1	20,320	0.04%
2022/07/22	24.1	37.71	0	0.00	37.70	24.1	20,389	0.12%
2022/07/21	23.1	37.97	6	38.03	38.05	17.1	20,196	0.08%
2022/07/20	2	41.58	5	41.55	41.60	-3	19,656	-0.02%
2022/07/19	0	0.00	19	41.49	41.65	-19	19,510	-0.10%
2022/07/18	10	40.18	2	40.38	40.70	8	19,267	0.04%
2022/07/15	14.1	40.75	1.4	40.95	40.50	12.7	19,169	0.07%
2022/07/14	1	41.70	0	0.00	41.70	1	19,107	0.01%
2022/07/13	8.5	41.63	13	41.88	41.80	-4.5	19,230	-0.02%
2022/07/12	0	0.00	5	40.75	41.00	-5	19,337	-0.03%
2022/07/11	7	40.86	0.2	41.00	41.10	6.8	19,484	0.03%
2022/07/08	4	40.83	0.2	40.85	40.80	3.8	19,573	0.02%
2022/07/07	5	40.90	15	40.69	40.90	-10	19,674	-0.05%
2022/07/06	9	40.27	0	0.00	40.00	9	20,055	0.04%
2022/07/05	1.2	40.64	3	40.75	40.75	-1.8	19,967	-0.01%
2022/07/04	8	40.16	1	40.30	40.00	7	19,809	0.04%
2022/07/01	7.1	40.45	7	40.41	40.35	0.1	19,681	0.00%
2022/06/30	2	39.50	7	39.53	39.50	-5	19,421	-0.03%
2022/06/29	4.1	39.48	1	39.70	39.55	3.1	19,227	0.02%
2022/06/28	6	39.65	0	0.00	39.60	6	19,218	0.03%
2022/06/27	2.2	39.81	0	0.00	39.80	2.2	19,203	0.01%
2022/06/24	6	39.57	3	39.53	39.50	3	19,070	0.02%
2022/06/23	7.1	39.09	0.1	39.25	39.00	7	18,963	0.04%
2022/06/22	11.2	39.68	2	39.60	39.50	9.2	18,809	0.05%
2022/06/20	19	39.09	4	39.16	38.85	15	18,695	0.08%
2022/06/17	13.2	39.66	3	39.60	39.60	10.2	18,440	0.06%
2022/06/16	2.1	40.33	8	40.11	40.00	-5.9	18,279	-0.03%
2022/06/15	3.1	40.09	0	0.00	40.05	3.1	18,452	0.02%
2022/06/14	11	40.15	1	40.05	40.10	10	18,363	0.05%
2022/06/13	31	40.89	1	40.80	40.80	30	18,122	0.17%
2022/06/10	5.8	41.44	0	0.00	41.40	5.8	17,840	0.03%
2022/06/09	2	41.63	0	0.00	41.55	2	17,831	0.01%
2022/06/08	1	41.75	0	0.00	41.75	1	17,785	0.01%
2022/06/07	9	41.48	0	0.00	41.35	9	17,736	0.05%
2022/06/06	5	41.57	1	41.65	41.55	4	17,502	0.02%
2022/06/02	11.5	41.73	0	0.00	41.70	11.5	17,511	0.07%
2022/06/01	11	42.14	0.2	42.35	42.10	10.8	17,534	0.06%
2022/05/31	2	42.80	0	0.00	42.60	2	17,391	0.01%
2022/05/30	4	42.91	2	42.90	42.80	2	16,918	0.01%
2022/05/27	2	42.18	1	42.20	42.20	1	16,696	0.01%
2022/05/26	2.2	41.84	0	0.00	41.70	2.2	16,596	0.01%
2022/05/25	12	41.81	2	41.80	41.65	10	16,538	0.06%
2022/05/24	11	41.19	2	41.23	41.20	9	16,462	0.05%
2022/05/23	5	41.35	0	0.00	41.20	5	16,294	0.03%
2022/05/20	2	41.15	1	41.80	41.15	1	16,186	0.01%
2022/05/19	4	41.16	0	0.00	41.10	4	15,717	0.03%
2022/05/18	3.2	41.35	0	0.00	41.60	3.2	15,532	0.02%
2022/05/17	1	41.50	3	41.58	41.50	-2	15,250	-0.01%
2022/05/16	2	41.20	0	0.00	41.25	2	15,019	0.01%
2022/05/13	1	41.35	2	41.33	41.60	-1	14,715	-0.01%
2022/05/12	8.1	41.36	3.1	41.30	40.80	5	14,482	0.03%
2022/05/11	15	42.70	2	42.65	42.65	13	13,898	0.09%
2022/05/10	3	43.80	0	0.00	43.85	3	13,469	0.02%
2022/05/09	2.1	44.71	3	44.25	44.25	-0.9	13,279	-0.01%
2022/05/06	13	45.12	0	0.00	45.10	13	13,113	0.10%
2022/05/05	7	45.64	0	0.00	45.60	7	13,152	0.05%
2022/05/04	1	45.45	2	45.45	45.50	-1	13,127	-0.01%
2022/05/03	5	45.27	3	45.35	45.35	2	13,228	0.02%
2022/04/29	14	46.04	0	0.00	45.90	14	12,942	0.11%
2022/04/28	7	45.74	0	0.00	46.10	7	12,785	0.05%
2022/04/27	10.1	45.81	3	45.90	45.80	7.1	12,580	0.06%
2022/04/26	101	46.15	7.9	46.17	46.20	93.1	12,312	0.76%	大買/
2022/04/25	17	46.15	1.5	46.18	46.10	15.5	12,241	0.13%
2022/04/22	5.3	46.52	0	0.00	46.55	5.3	12,099	0.04%
2022/04/21	6	46.63	1.1	47.09	46.80	4.9	12,074	0.04%
2022/04/20	3	46.47	2.1	46.51	46.60	1	12,063	0.01%
2022/04/19	6	46.33	1	46.40	46.35	5	11,970	0.04%
2022/04/18	18	46.44	0	0.00	46.50	18	11,843	0.15%
2022/04/15	17	47.19	8	47.26	47.10	9	11,628	0.08%
2022/04/14	19	47.75	0	0.00	47.70	19	11,442	0.17%
2022/04/13	17.2	48.00	0	0.00	48.00	17.2	11,348	0.15%
2022/04/12	9	48.22	2	48.03	48.00	7	11,175	0.06%
2022/04/11	1.3	49.47	0	0.00	49.45	1.3	10,764	0.01%
2022/04/08	4	49.71	2	49.65	49.80	2	10,837	0.02%
2022/04/07	2	49.73	0.1	49.80	49.55	1.9	10,806	0.02%
2022/04/06	0	0.00	3	50.07	50.20	-3	10,709	-0.03%
2022/04/01	10	49.50	0	0.00	49.75	10	10,657	0.09%
2022/03/31	3	50.10	0	50.00	49.90	3	10,588	0.03%
2022/03/30	0.2	49.80	0	0.00	49.85	0.2	10,436	0.00%
2022/03/29	20	49.85	1	49.75	49.80	19	10,432	0.18%
2022/03/28	1	49.16	1	49.65	49.70	0	10,389	0.00%
2022/03/25	0	49.75	7	49.60	49.70	-7	10,342	-0.07%
2022/03/24	0	49.80	12	49.57	49.95	-12	10,385	-0.12%
2022/03/23	1	49.50	8.2	49.65	49.65	-7.2	10,460	-0.07%
2022/03/22	3	49.40	2	49.48	49.70	1	10,377	0.01%
2022/03/21	0	49.65	4	49.70	49.75	-4	10,380	-0.04%
2022/03/18	1	48.60	7	48.67	48.95	-6	10,135	-0.06%
2022/03/17	1	47.90	5	48.09	48.00	-4	9,745	-0.04%
2022/03/16	0	0.00	6	47.71	47.85	-6	9,630	-0.06%
2022/03/15	18	47.70	5	47.75	47.95	13	9,597	0.14%
2022/03/14	1.1	47.60	0	0.00	47.55	1.1	9,592	0.01%
2022/03/11	0	47.45	5	47.50	47.45	-5	9,676	-0.05%
2022/03/10	2	47.30	0	0.00	47.60	2	9,818	0.02%
2022/03/09	0	47.30	1	47.35	47.25	-1	9,901	-0.01%
2022/03/08	1	46.95	1	47.00	46.95	0	10,051	0.00%
2022/03/07	1	47.10	1	47.00	47.10	0	10,059	0.00%
2022/03/04	0	47.85	0	0.00	47.65	0	10,340	0.00%
2022/03/03	0	0.00	3	47.97	48.05	-3	10,465	-0.03%
2022/03/02	2	47.90	3	47.77	48.00	-1	10,752	-0.01%
2022/03/01	0	0.00	2	47.83	47.80	-2	10,862	-0.02%
2022/02/25	1	47.10	0	0.00	47.35	1	10,955	0.01%
2022/02/24	1.2	47.37	0	0.00	47.30	1.2	10,884	0.01%
2022/02/23	11	47.70	0	0.00	47.65	11	10,872	0.10%
2022/02/22	0.5	47.30	2	47.48	47.70	-1.5	10,974	-0.01%
2022/02/21	0	0.00	0.1	47.65	47.60	-0.1	10,977	0.00%
2022/02/18	0	47.50	0	0.00	47.45	0	11,056	0.00%
2022/02/17	13	47.45	0.4	47.50	47.45	12.7	11,143	0.11%
2022/02/16	2.1	47.01	0	0.00	47.00	2.1	11,199	0.02%
2022/02/15	3.1	46.96	0	0.00	47.00	3.1	11,255	0.03%
2022/02/14	1.1	47.00	1	47.00	47.15	0.1	11,341	0.00%
2022/02/11	1	47.15	10.1	47.55	47.55	-9.1	11,337	-0.08%
2022/02/10	0	0.00	3	47.22	47.55	-3	11,361	-0.03%
2022/02/09	5	47.15	5	47.06	47.30	0	11,433	0.00%
2022/02/07	3	46.68	0	0.00	47.10	3	11,491	0.03%
2022/01/26	0	0.00	5.3	46.91	46.85	-5.3	11,314	-0.05%
2022/01/25	8.1	46.66	6	46.65	46.80	2.1	11,349	0.02%
2022/01/24	0.9	47.35	0	0.00	47.15	0.9	11,222	0.01%
2022/01/21	1.1	47.27	0	0.00	47.40	1.1	11,339	0.01%
2022/01/19	2	47.58	0	0.00	47.60	2	11,341	0.02%
2022/01/17	2	47.45	1	47.60	47.60	1	11,598	0.01%
2022/01/14	3	47.57	0	0.00	47.60	3	11,605	0.03%
2022/01/13	1	47.65	0	0.00	47.95	1	11,826	0.01%
2022/01/12	0	0.00	4	47.45	47.50	-4	12,070	-0.03%
2022/01/11	1	47.15	3	47.15	47.50	-2	12,310	-0.02%
2022/01/10	10	47.13	1	47.10	47.30	9	12,274	0.07%
2022/01/07	3	47.33	2	47.50	47.45	1	12,237	0.01%
2022/01/05	4	47.14	0	0.00	47.15	4	12,240	0.03%
2022/01/04	4	47.25	0	0.00	47.30	4	12,299	0.03%
2022/01/03	6	47.51	10	47.80	47.45	-4	12,196	-0.03%
2021/12/30	1.5	48.07	0	0.00	48.00	1.5	12,155	0.01%
2021/12/28	10	48.00	0	0.00	48.15	10	12,350	0.08%
2021/12/27	0	0.00	4	48.04	48.10	-4	12,448	-0.03%
2021/12/24	0	0.00	9	47.85	47.90	-9	12,692	-0.07%
2021/12/23	5	47.60	1	47.65	47.70	4	12,853	0.03%
2021/12/22	1	47.25	3	47.35	47.40	-2	12,914	-0.02%
2021/12/20	4	47.16	1	47.45	47.40	3	13,199	0.02%
2021/12/17	0	0.00	3	47.47	47.45	-3	13,236	-0.02%
2021/12/16	2	46.95	0	0.00	46.90	2	13,161	0.02%
2021/12/15	1	47.05	0	0.00	46.95	1	13,398	0.01%
2021/12/14	0	0.00	1	47.05	47.00	-1	13,527	-0.01%
2021/12/13	3	47.17	0	0.00	47.10	3	13,762	0.02%
2021/12/10	1	47.30	0	0.00	47.30	1	14,011	0.01%
2021/12/09	1	47.60	1	47.65	47.40	0	14,718	0.00%
2021/12/08	0.7	47.70	2	47.60	47.70	-1.3	15,007	-0.01%
2021/12/07	1	47.20	0	0.00	47.55	1	15,100	0.01%
2021/12/06	3	47.10	0	0.00	47.30	3	15,059	0.02%
2021/12/03	6	46.49	0	0.00	46.40	6	15,012	0.04%
2021/12/02	7	46.39	0	0.00	46.30	7	14,910	0.05%
2021/12/01	4	46.55	0.1	46.85	46.60	4	14,885	0.03%
2021/11/30	24	46.71	0	0.00	46.00	24	14,816	0.16%
2021/11/29	16	46.47	3	46.27	46.50	13	14,386	0.09%
2021/11/26	16	46.60	1.1	46.57	46.50	14.9	14,324	0.10%
2021/11/25	2	47.10	3	47.30	47.15	-1	14,217	-0.01%
2021/11/24	13.5	47.47	0	0.00	47.45	13.5	14,124	0.10%
2021/11/23	1	47.75	0	0.00	47.80	1	13,953	0.01%
2021/11/22	2	47.95	23	47.95	47.90	-21	13,999	-0.15%
2021/11/19	5	48.17	0.6	48.35	48.30	4.4	13,936	0.03%
2021/11/18	2	48.35	0	0.00	48.30	2	13,882	0.01%
2021/11/17	7	48.43	3	48.35	48.55	4	13,875	0.03%
2021/11/15	1.5	48.42	1	48.45	48.60	0.5	14,174	0.00%
2021/11/12	1	48.50	1	48.50	48.70	0	14,358	0.00%
2021/11/11	2	48.70	2	48.90	48.80	0	14,578	0.00%
2021/11/10	2	48.60	3	48.75	48.70	-1	14,843	-0.01%
2021/11/09	5	48.60	1	48.55	48.80	4	15,088	0.03%
2021/11/08	0	0.00	4	48.73	48.95	-4	16,197	-0.02%
2021/11/05	3	47.88	0	0.00	48.15	3	16,989	0.02%
2021/11/04	3	48.15	4	48.30	48.10	-1	17,324	-0.01%
2021/11/03	0	0.00	1	48.11	48.15	-1	17,764	-0.01%
2021/11/01	4	48.15	1	48.20	48.25	3	18,674	0.02%
2021/10/29	5.1	48.35	0	0.00	48.25	5.1	18,923	0.03%
2021/10/28	6	48.58	0	0.00	48.50	6	19,472	0.03%
2021/10/27	7	48.40	2	48.40	48.35	5	19,594	0.03%
2021/10/26	9	48.62	0	0.00	48.45	9	19,646	0.05%
2021/10/25	2	48.15	0	0.00	48.25	2	19,726	0.01%
2021/10/21	4	48.45	0	0.00	48.75	4	20,240	0.02%
2021/10/20	19.2	48.43	1	48.40	48.35	18.2	20,272	0.09%
2021/10/19	5	49.04	2	49.00	49.10	3	20,369	0.01%
2021/10/15	0	0.00	5	50.10	50.10	-5	20,486	-0.02%
2021/10/14	2	49.98	0	0.00	49.90	2	20,492	0.01%
2021/10/12	5	49.75	0	0.00	50.20	5	20,491	0.02%
2021/10/08	3	50.20	1	50.30	50.40	2	20,467	0.01%
2021/10/07	0.1	50.50	0	0.00	50.40	0.1	20,717	0.00%
2021/10/06	1	49.95	1	49.86	49.90	0	20,940	0.00%
2021/10/05	0	0.00	0.5	50.20	50.30	-0.5	21,193	0.00%
2021/10/04	5	50.00	2	50.15	50.00	3	21,654	0.01%
2021/10/01	2.3	50.31	2	50.20	50.20	0.3	22,316	0.00%
2021/09/30	0	0.00	1	50.80	51.00	-1	22,380	0.00%
2021/09/29	1.4	50.51	2	50.50	50.60	-0.6	22,519	0.00%
2021/09/28	1	50.60	2	51.10	51.00	-1	22,713	0.00%
2021/09/27	97	51.02	4	51.15	51.10	93	22,761	0.41%
2021/09/24	6	51.35	7	51.31	51.30	-1	22,881	0.00%
2021/09/23	1	51.10	1	51.20	51.20	0	22,886	0.00%
2021/09/22	2	50.10	10	50.14	50.70	-8	22,838	-0.04%
2021/09/17	1	51.20	2	51.40	50.70	-1	22,742	0.00%
2021/09/16	9.6	51.45	20	51.11	51.70	-10.4	22,693	-0.05%
2021/09/15	3	51.17	1	51.20	51.20	2	22,526	0.01%
2021/09/14	4	51.20	26	51.16	51.40	-22	22,421	-0.10%
2021/09/13	6.2	50.08	1	49.40	50.10	5.2	21,802	0.02%
2021/09/10	8	48.69	1	48.75	49.00	7	21,700	0.03%
2021/09/09	3	47.97	0	0.00	48.20	3	21,833	0.01%
2021/09/08	1	48.35	13	48.52	48.55	-12	21,908	-0.05%
2021/09/07	1	48.95	3	48.75	48.75	-2	21,992	-0.01%
2021/09/06	1	49.00	4	48.88	48.80	-3	22,010	-0.01%
2021/09/03	0	0.00	3	48.47	48.50	-3	21,935	-0.01%
2021/09/02	1	47.80	1	47.90	47.90	0	21,889	0.00%
2021/09/01	2	47.98	1	48.35	48.40	1	21,952	0.00%
2021/08/31	1	47.55	1	48.45	48.45	0	21,850	0.00%
2021/08/30	6.2	47.40	1	47.60	47.60	5.2	21,749	0.02%
2021/08/26	10	46.70	6	46.98	46.95	4	22,042	0.02%
2021/08/25	0.5	47.20	0	0.00	47.20	0.5	22,198	0.00%
2021/08/24	3.1	46.69	0	0.00	46.75	3.1	22,216	0.01%
2021/08/23	3	46.80	6	46.82	46.80	-3	22,436	-0.01%
2021/08/20	4.5	46.25	3.6	46.59	46.15	0.9	22,539	0.00%
2021/08/19	16.5	46.33	1	46.50	46.20	15.5	22,907	0.07%
2021/08/18	11.5	46.90	3	46.85	47.25	8.5	22,789	0.04%
2021/08/17	6	47.61	3	47.40	47.30	3	22,621	0.01%
2021/08/16	10.3	47.93	2	48.05	47.95	8.3	22,465	0.04%
2021/08/13	2	48.35	9	48.34	48.40	-7	22,509	-0.03%
2021/08/12	12.6	47.26	8	46.85	47.60	4.6	22,621	0.02%
2021/08/11	9.5	51.15	209	51.16	51.10	-199.5	21,868	-0.91%	大賣/鉅額交易
2021/08/10	14.5	51.83	1.1	51.81	51.90	13.4	21,421	0.06%
2021/08/09	5	52.06	1	51.90	52.40	4	21,726	0.02%
2021/08/06	6.2	52.73	0	0.00	52.90	6.2	21,805	0.03%
2021/08/05	2	53.20	83	53.11	52.70	-81	22,168	-0.37%
2021/08/04	13	53.80	24	54.32	53.80	-11	23,135	-0.05%
2021/08/03	68	53.71	194.1	53.65	53.90	-126.1	23,671	-0.53%	大賣/鉅額交易
2021/08/02	3	52.80	0	0.00	52.80	3	23,444	0.01%
2021/07/30	0	0.00	13	52.62	52.60	-13	23,936	-0.05%
2021/07/29	2.4	52.49	4.1	52.70	52.90	-1.6	24,450	-0.01%
2021/07/28	7	52.16	5	52.24	52.40	2	24,837	0.01%
2021/07/27	0.1	52.90	0	0.00	53.00	0.1	25,536	0.00%
2021/07/26	14	53.19	110.1	53.24	53.20	-96	26,205	-0.37%	大賣/
2021/07/23	9.8	52.58	29	52.94	53.00	-19.3	26,532	-0.07%
2021/07/22	0.2	52.11	2	52.15	52.10	-1.8	26,663	-0.01%
2021/07/21	1	52.30	4	52.05	51.80	-3	27,077	-0.01%
2021/07/20	2.5	51.64	4	51.65	51.70	-1.5	27,984	-0.01%
2021/07/19	14.5	51.85	3	51.60	52.00	11.5	29,485	0.04%
2021/07/16	25	51.48	4	51.40	51.50	21	32,699	0.06%
2021/07/15	2	51.40	2	51.50	51.60	0	34,817	0.00%
2021/07/14	3	51.40	25.7	51.31	51.50	-22.7	36,177	-0.06%
2021/07/13	10	52.06	2	52.30	51.90	8	36,859	0.02%
2021/07/12	1	52.20	1	52.20	52.20	0	37,265	0.00%
2021/07/09	32	52.14	6	52.03	52.00	26	37,473	0.07%
2021/07/08	18.2	52.69	40	52.66	52.80	-21.8	37,291	-0.06%
2021/07/07	3	51.17	10	51.30	51.30	-7	36,928	-0.02%
2021/07/06	6	51.10	1.1	51.11	51.20	4.9	36,823	0.01%
2021/07/05	2	50.60	0.2	50.80	50.60	1.8	36,751	0.00%
2021/07/02	22	50.60	0	0.00	50.50	22	36,605	0.06%
2021/07/01	3.1	50.71	0	0.00	50.60	3.1	36,533	0.01%
2021/06/30	23	51.10	0	0.00	51.00	23	36,744	0.06%
2021/06/29	4.1	51.10	0	0.00	51.20	4.1	36,788	0.01%
2021/06/28	0	0.00	100	51.10	51.10	-100	36,966	-0.27%
2021/06/25	2	50.90	4	51.00	51.00	-2	36,992	-0.01%
2021/06/24	1	51.20	0	0.00	51.10	1	37,241	0.00%
2021/06/23	0	0.00	7	50.97	51.00	-7	37,676	-0.02%
2021/06/21	8	50.71	0	0.00	50.70	8	37,889	0.02%
2021/06/18	3	51.07	0	0.00	51.00	3	38,189	0.01%
2021/06/17	10	51.60	5	51.52	51.50	5	39,486	0.01%
2021/06/16	1	51.70	4	51.80	51.90	-3	39,623	-0.01%
2021/06/15	0	0.00	1	51.10	51.30	-1	39,581	0.00%
2021/06/11	0	0.00	3	51.33	51.40	-3	39,636	-0.01%
2021/06/09	1.1	51.02	2	51.00	51.30	-0.9	39,925	0.00%
2021/06/08	6	51.22	2	51.40	51.40	4	40,039	0.01%
2021/06/07	3	51.77	12	51.50	51.50	-9	40,264	-0.02%
2021/06/04	6	52.05	11	51.92	51.90	-5	40,452	-0.01%
2021/06/03	44.9	51.97	6.1	52.18	52.30	38.8	40,659	0.10%
2021/06/02	8.2	51.66	2	51.50	52.00	6.2	40,510	0.02%
2021/06/01	3	51.33	2	51.30	51.50	1	40,290	0.00%
2021/05/31	11	51.15	8	51.06	51.60	3	40,457	0.01%
2021/05/28	14	50.41	15	50.46	50.60	-1	40,331	0.00%
2021/05/27	11	50.02	1	50.10	50.30	10	40,411	0.02%
2021/05/26	0	0.00	19.8	50.81	50.70	-19.8	40,254	-0.05%
2021/05/25	3	51.23	22	51.24	51.10	-19	40,193	-0.05%
2021/05/24	0.2	51.30	1	51.30	51.30	-0.8	40,233	0.00%
2021/05/21	20	51.94	6	52.02	51.20	14	40,408	0.03%
2021/05/20	15	50.43	11	50.88	50.80	4	40,310	0.01%
2021/05/19	18	49.87	5	50.35	50.50	13	40,085	0.03%
2021/05/18	21	49.28	7	49.86	50.00	14	39,915	0.04%
2021/05/17	11	48.08	77	47.94	47.90	-66	39,776	-0.17%
2021/05/14	35	49.84	38	49.66	49.60	-3	39,121	-0.01%
2021/05/13	30	48.25	17	48.26	49.20	13	38,782	0.03%
2021/05/12	35	49.38	86	50.10	49.60	-51	38,261	-0.13%
2021/05/11	13	52.35	89	51.77	51.60	-76	36,972	-0.21%
2021/05/10	114.1	52.61	101	52.80	52.90	13.1	36,241	0.04%	大買/大賣/
2021/05/07	10	52.14	3	52.83	52.30	7	36,059	0.02%
2021/05/06	15	51.88	26	52.25	53.00	-11	35,706	-0.03%
2021/05/05	29	50.83	16	50.67	50.80	13	35,241	0.04%
2021/05/04	26.3	50.88	47	50.11	50.20	-20.7	35,127	-0.06%
2021/05/03	32	51.48	25.2	51.15	51.20	6.8	34,169	0.02%
2021/04/29	53.2	52.44	17.5	52.45	52.10	35.7	33,664	0.11%
2021/04/28	8	52.28	10	52.33	53.20	-2	33,224	-0.01%
2021/04/27	43	52.81	9	52.70	52.70	34	33,106	0.10%
2021/04/26	83	53.22	13	53.60	53.10	70	32,617	0.21%
2021/04/23	150.6	52.74	33	52.73	53.00	117.6	31,717	0.37%	大買/鉅額交易
2021/04/22	190	56.04	143.9	56.86	54.10	46.1	30,558	0.15%	大買/大賣/
2021/04/21	114	54.21	107	54.39	55.70	7	27,491	0.03%	大買/大賣/
2021/04/20	218	52.68	203	53.18	52.00	15	25,459	0.06%	大買/大賣/
2021/04/19	70.1	50.01	38.1	50.02	50.40	32.1	24,106	0.13%
2021/04/16	27	48.69	4	48.84	49.00	23	23,301	0.10%
2021/04/15	31.2	47.77	24	48.11	47.90	7.2	22,795	0.03%
2021/04/14	9	47.04	16	46.82	47.00	-7	22,494	-0.03%
2021/04/13	113	47.39	8	47.36	47.20	105	22,362	0.47%	大買/鉅額交易
2021/04/12	2	46.75	2.5	46.81	46.85	-0.5	22,111	0.00%
2021/04/09	115	46.90	2	46.88	46.70	113	22,041	0.51%	大買/鉅額交易
2021/04/08	2.2	46.76	4	46.88	46.90	-1.8	21,910	-0.01%
2021/04/07	2	46.75	3	46.80	46.80	-1	21,820	0.00%
2021/04/06	14	46.72	1	46.89	46.85	13	21,761	0.06%
2021/04/01	1	46.65	7	46.79	46.70	-6	21,372	-0.03%
2021/03/31	22	46.69	3	46.70	46.80	19	21,256	0.09%
2021/03/30	15	46.46	3	46.35	46.55	12	21,044	0.06%
2021/03/29	20	46.46	8	46.45	46.50	12	20,945	0.06%
2021/03/26	24	46.10	9.1	46.07	46.15	14.9	20,680	0.07%
2021/03/25	7.1	45.54	1	45.50	45.55	6.1	20,287	0.03%
2021/03/24	5	45.56	0	0.00	45.55	5	20,110	0.02%
2021/03/23	9	45.84	4	45.81	45.70	5	19,996	0.03%
2021/03/22	46	46.11	24.6	45.50	45.80	21.4	19,589	0.11%
2021/03/19	3	42.72	2	42.80	42.70	1	18,122	0.01%
2021/03/18	0	0.00	1	43.05	43.10	-1	17,888	-0.01%
2021/03/16	0	0.00	1	42.60	42.60	-1	17,904	-0.01%
2021/03/15	9	42.47	0	0.00	42.35	9	17,936	0.05%
2021/03/12	1	42.70	1	42.65	42.70	0	17,781	0.00%
2021/03/11	7	42.91	8	43.08	42.85	-1	17,666	-0.01%
2021/03/10	1	42.95	1	43.00	43.00	0	17,600	0.00%
2021/03/09	1	43.05	7.3	43.28	43.40	-6.3	17,714	-0.04%
2021/03/08	4	42.66	6	42.73	42.65	-2	17,513	-0.01%
2021/03/05	0	0.00	50	42.50	42.50	-50	17,433	-0.29%
2021/03/03	2	42.48	0	0.00	42.55	2	17,835	0.01%
2021/03/02	1	42.35	7	42.41	42.10	-6	17,744	-0.03%
2021/02/26	6	42.27	7	42.50	42.00	-1	17,589	-0.01%
2021/02/25	0	0.00	2	42.65	42.90	-2	17,255	-0.01%
2021/02/24	0	0.00	15	42.58	42.55	-15	17,267	-0.09%
2021/02/23	5	42.30	4	42.29	42.45	1	17,237	0.01%
2021/02/22	13	41.87	0	0.00	41.80	13	17,008	0.08%
2021/02/19	1	41.20	0	0.00	41.60	1	16,970	0.01%
2021/02/18	5	41.58	3.3	41.50	41.35	1.7	16,894	0.01%
2021/02/17	4	40.95	0	0.00	41.25	4	16,801	0.02%
2021/02/04	7	40.49	0	0.00	40.40	7	16,647	0.04%
2021/02/03	4	40.70	0	0.00	40.55	4	17,019	0.02%
2021/02/02	3	41.00	16	41.00	40.75	-13	16,937	-0.08%
2021/02/01	60	40.79	1	40.80	40.80	59	16,812	0.35%
2021/01/29	3.1	40.19	0	0.00	40.15	3.1	16,789	0.02%
2021/01/28	1	40.35	0	0.00	40.25	1	16,597	0.01%
2021/01/27	11.1	40.40	5	40.45	40.35	6.1	16,362	0.04%
2021/01/26	8.1	40.45	2	40.53	40.35	6.1	16,223	0.04%
2021/01/25	4	40.78	4	40.60	40.90	0	15,710	0.00%
2021/01/22	6.1	40.54	0	0.00	40.60	6.1	15,509	0.04%
2021/01/21	6.5	41.08	1	40.90	40.80	5.5	15,191	0.04%
2021/01/20	3.1	41.07	0	0.00	40.95	3.1	15,029	0.02%
2021/01/19	1	41.85	0	0.00	41.75	1	14,598	0.01%
2021/01/18	4.1	41.50	1	41.80	41.60	3.1	14,547	0.02%
2021/01/15	3.1	42.20	3	42.05	41.95	0.1	14,248	0.00%
2021/01/14	3.1	42.57	0	0.00	42.55	3.1	13,868	0.02%
2021/01/13	1	42.70	0.3	42.85	42.70	0.7	13,709	0.00%
2021/01/12	23.2	42.95	5	42.90	42.70	18.2	13,599	0.13%
2021/01/11	0.1	43.00	0	0.00	43.10	0.1	13,516	0.00%
2021/01/08	0	0.00	1	42.85	42.95	-1	13,435	-0.01%
2021/01/07	7	42.90	0	0.00	42.85	7	13,366	0.05%
2021/01/06	0	0.00	2	43.05	42.95	-2	13,172	-0.02%
2021/01/05	4	43.20	9	43.20	43.10	-5	13,036	-0.04%
2021/01/04	2.2	43.15	8	43.24	43.20	-5.8	12,974	-0.04%
2020/12/31	0	0.00	1	43.25	43.20	-1	12,933	-0.01%
2020/12/30	2	42.95	1	43.00	43.25	1	12,962	0.01%
2020/12/28	5	42.91	0	0.00	43.00	5	12,907	0.04%
2020/12/25	5.3	42.85	1	42.85	42.80	4.3	12,961	0.03%
2020/12/24	5.3	42.80	3	42.77	42.70	2.3	13,055	0.02%
2020/12/22	6.5	43.11	12	43.12	42.95	-5.5	13,149	-0.04%
2020/12/18	24	42.93	10	42.90	42.95	14	13,750	0.10%
2020/12/16	7	43.04	0	0.00	43.05	7	13,782	0.05%
2020/12/15	3.2	42.57	1	42.65	42.50	2.2	13,764	0.02%
2020/12/14	2.6	42.82	0	0.00	42.80	2.6	13,726	0.02%
2020/12/11	11	42.99	0.2	43.20	42.90	10.8	13,816	0.08%
2020/12/10	3.8	43.21	0	0.00	43.25	3.8	13,749	0.03%
2020/12/09	3	43.40	0	0.00	43.35	3	13,778	0.02%
2020/12/08	2	43.60	1	43.45	43.60	1	13,772	0.01%
2020/12/07	1	43.65	3.1	43.44	43.55	-2.1	13,759	-0.02%
2020/12/04	7	43.63	0	0.00	43.65	7	13,838	0.05%
2020/12/03	2.2	43.89	3	43.67	43.50	-0.8	13,761	-0.01%
2020/12/02	0.4	43.15	0	0.00	43.20	0.4	13,481	0.00%
2020/12/01	0.3	42.90	0	0.00	43.15	0.3	13,676	0.00%
2020/11/30	4	43.40	0	0.00	42.90	4	13,906	0.03%
2020/11/27	7	43.24	8	43.29	43.30	-1	13,694	-0.01%
2020/11/26	14	42.95	1.6	42.90	42.95	12.4	13,620	0.09%
2020/11/25	3	42.80	0	0.00	42.60	3	13,772	0.02%
2020/11/24	0	0.00	0.4	43.00	42.75	-0.4	13,849	0.00%
2020/11/23	1	43.00	4	42.99	43.00	-3	13,800	-0.02%
2020/11/20	15	42.70	0.9	42.70	42.70	14.1	13,790	0.10%
2020/11/18	1	42.80	0	0.00	42.70	1	13,816	0.01%
2020/11/17	5	42.65	5	42.62	42.75	0	13,854	0.00%
2020/11/16	22	42.44	0	0.00	42.35	22	14,202	0.15%
2020/11/13	0	0.00	1.2	42.26	42.25	-1.2	14,467	-0.01%
2020/11/12	0	0.00	1	42.40	42.40	-1	14,811	-0.01%
2020/11/11	1	42.15	5	42.49	42.65	-4	14,831	-0.03%
2020/11/10	1	41.45	1	41.40	41.55	0	14,766	0.00%
2020/11/09	0.5	41.15	0	41.20	41.15	0.5	14,981	0.00%
2020/11/06	1.2	40.84	0.1	41.10	40.85	1.2	16,178	0.01%
2020/11/05	0	0.00	2.4	41.05	41.05	-2.4	16,546	-0.01%
2020/11/04	0	0.00	0.1	41.00	40.90	-0.1	16,842	0.00%
2020/11/03	1	40.75	6	40.78	40.95	-5	17,212	-0.03%
2020/11/02	0	0.00	1	40.55	40.60	-1	17,662	-0.01%
2020/10/30	1	40.35	3	40.54	40.55	-2	18,262	-0.01%
2020/10/29	0	0.00	2	40.50	40.35	-2	18,465	-0.01%
2020/10/27	1	40.40	3	40.50	40.50	-2	18,592	-0.01%
2020/10/23	2	40.68	0	0.00	40.65	2	18,750	0.01%
2020/10/20	2	40.28	0	0.00	40.35	2	19,061	0.01%
2020/10/19	4	40.53	0	0.00	40.45	4	19,122	0.02%
2020/10/16	2	40.38	3	40.30	40.30	-1	19,278	-0.01%
2020/10/15	3	40.33	0	0.00	40.30	3	19,671	0.02%
2020/10/14	8	40.55	11.2	40.75	40.50	-3.2	19,700	-0.02%
2020/10/13	1	40.50	34	40.65	40.50	-33	19,784	-0.17%
2020/10/12	40	40.95	0	0.00	40.95	40	20,214	0.20%
2020/10/07	1	41.15	2	41.30	41.15	-1	20,445	0.00%
2020/10/06	0.5	41.50	2	41.40	41.40	-1.5	20,441	-0.01%
2020/10/05	1	41.15	0	0.00	41.00	1	20,601	0.00%
2020/09/30	0	0.00	1	41.60	41.40	-1	20,812	0.00%
2020/09/29	1	41.55	0	0.00	41.20	1	20,975	0.00%
2020/09/28	3	40.83	0.1	41.10	40.95	2.9	21,043	0.01%
2020/09/25	6	40.37	1.3	40.56	40.55	4.7	21,224	0.02%
2020/09/24	4	40.06	2	40.15	40.05	2	21,293	0.01%
2020/09/23	9	41.10	0	0.00	41.00	9	21,057	0.04%
2020/09/22	5	41.84	0	0.00	41.80	5	20,759	0.02%
2020/09/21	1	42.35	0	0.00	42.25	1	20,638	0.00%
2020/09/17	0	42.80	0	0.00	42.55	0	20,727	0.00%
2020/09/16	0.5	42.90	0.1	42.90	42.85	0.4	20,772	0.00%
2020/09/11	1	42.25	0	0.00	42.30	1	20,893	0.00%
2020/09/10	1	42.30	0	0.00	42.45	1	20,933	0.00%
2020/09/09	2	42.20	0	0.00	42.55	2	20,892	0.01%
2020/09/08	1	43.00	0	0.00	42.70	1	20,918	0.00%
2020/09/07	3	42.33	1	42.65	42.70	2	21,054	0.01%
2020/09/04	15	42.20	0	0.00	42.20	15	21,101	0.07%
2020/09/03	1	42.65	1	42.70	42.70	0	21,075	0.00%
2020/09/02	12	42.75	0	0.00	42.65	12	20,913	0.06%
2020/09/01	10	42.65	2	43.00	42.75	8	20,813	0.04%
2020/08/31	6	43.23	0	0.00	42.90	6	20,717	0.03%
2020/08/28	1	43.15	0.4	43.65	43.50	0.7	20,610	0.00%
2020/08/27	2	43.75	1	43.80	43.85	1	20,645	0.00%
2020/08/26	4	43.91	0	0.00	44.10	4	20,707	0.02%
2020/08/25	51	44.15	9	44.19	44.10	42	20,673	0.20%
2020/08/24	3	44.08	0	0.00	44.05	3	21,049	0.01%
2020/08/21	15	44.00	17	43.89	44.25	-2	21,056	-0.01%
2020/08/20	6	43.62	12	43.58	43.50	-6	20,862	-0.03%
2020/08/19	1	44.65	13	44.52	44.35	-12	20,547	-0.06%
2020/08/18	4.7	44.05	10	44.10	44.00	-5.4	20,240	-0.03%
2020/08/17	13	43.30	2	43.40	43.35	11	19,928	0.06%
2020/08/14	0	0.00	11	42.01	42.85	-11	19,825	-0.06%
2020/08/13	5	41.28	0	0.00	41.20	5	19,407	0.03%
2020/08/12	33	41.10	2	41.00	41.00	31	19,247	0.16%
2020/08/11	4	46.61	119	46.60	46.50	-115	18,034	-0.64%	大賣/鉅額交易
2020/08/10	12	46.64	5	46.60	46.60	7	17,645	0.04%
2020/08/07	1	47.15	15	47.15	47.10	-14	17,455	-0.08%
2020/08/06	0	0.00	55	47.09	47.15	-55	17,219	-0.32%
2020/08/05	12	46.49	59.1	46.20	46.45	-47.1	16,833	-0.28%
2020/08/04	11	45.51	1	45.15	45.40	10	16,369	0.06%
2020/08/03	0	0.00	9.2	44.80	44.95	-9.2	16,214	-0.06%
2020/07/31	1	45.25	0	0.00	45.00	1	16,141	0.01%
2020/07/29	0	0.00	11	45.10	45.05	-11	16,204	-0.07%
2020/07/27	2	44.68	3	44.74	44.60	-1	16,216	-0.01%
2020/07/22	5	45.70	0	0.00	45.50	5	16,181	0.03%
2020/07/20	10	44.80	4	45.16	45.10	6	15,811	0.04%
2020/07/17	2	44.78	0	0.00	44.80	2	15,774	0.01%
2020/07/16	7	44.50	0	0.00	44.50	7	15,824	0.04%
2020/07/15	3	45.58	2	45.50	45.60	1	15,384	0.01%
2020/07/14	4	45.08	1	45.30	45.30	3	15,181	0.02%
2020/07/10	0	0.00	2	45.30	44.95	-2	15,301	-0.01%
2020/07/09	2	45.33	3.2	45.33	45.30	-1.2	15,268	-0.01%
2020/07/08	5	45.05	16	44.65	45.15	-11	15,002	-0.07%
2020/07/07	12	44.15	1	44.20	44.50	11	14,733	0.07%
2020/07/06	9	44.28	0	0.00	44.40	9	14,649	0.06%
2020/07/03	6.7	43.90	20	43.88	43.95	-13.4	14,624	-0.09%
2020/07/02	0	0.00	4	43.63	43.60	-4	14,576	-0.03%
2020/07/01	0	0.00	3	43.10	43.10	-3	14,481	-0.02%
2020/06/30	0	0.00	2	42.90	42.75	-2	14,409	-0.01%
2020/06/29	5	42.66	5	42.75	42.65	0	14,485	0.00%
2020/06/24	32	42.87	6	42.94	42.85	26	14,456	0.18%
2020/06/23	10	42.85	3.2	42.99	42.70	6.8	14,452	0.05%
2020/06/22	2	42.70	1	43.00	42.90	1	14,506	0.01%
2020/06/19	2	42.60	4	43.01	42.55	-2	14,595	-0.01%
2020/06/18	2	42.70	2	42.80	42.70	0	14,575	0.00%
2020/06/17	6	42.62	0	0.00	42.85	6	14,913	0.04%
2020/06/16	2	42.80	7.4	43.01	42.85	-5.4	15,214	-0.04%
2020/06/15	1.6	42.67	0	0.00	42.50	1.6	15,627	0.01%
2020/06/12	2	42.73	19	42.78	42.90	-17	15,929	-0.11%
2020/06/11	4	43.38	25	43.78	43.30	-21	16,268	-0.13%
2020/06/09	2	43.70	0	0.00	43.90	2	16,626	0.01%
2020/06/05	6	43.48	0	0.00	43.65	6	16,879	0.04%
2020/06/04	2	43.33	0	43.40	43.40	2	17,038	0.01%
2020/06/03	1	43.90	11	43.65	43.65	-10	17,164	-0.06%
2020/06/02	20	43.15	6	43.22	43.30	14	17,071	0.08%
2020/06/01	0	0.00	5	43.03	43.10	-5	17,036	-0.03%
2020/05/29	0	0.00	4	42.50	42.55	-4	16,970	-0.02%
2020/05/28	21	42.63	0	0.00	42.35	21	16,591	0.13%
2020/05/27	5	42.79	0	42.85	42.85	5	16,655	0.03%
2020/05/26	4	43.06	4	43.10	43.00	0	16,717	0.00%
2020/05/25	0	0.00	0.8	42.65	42.65	-0.8	16,826	0.00%
2020/05/22	19	42.66	0.4	42.75	42.65	18.7	16,923	0.11%
2020/05/20	2	43.00	32	43.05	42.90	-30	16,891	-0.18%
2020/05/19	5	42.85	67	43.08	43.00	-62	16,886	-0.37%
2020/05/18	0	0.00	1	42.60	42.35	-1	16,725	-0.01%
2020/05/15	0.8	42.55	0	0.00	42.30	0.8	16,700	0.01%
2020/05/14	2	42.43	0	0.00	42.60	2	16,720	0.01%
2020/05/13	5	42.49	41	42.54	42.90	-36	16,615	-0.22%
2020/05/12	0	0.00	5	43.00	42.95	-5	16,648	-0.03%
2020/05/11	0	0.00	0.1	43.15	43.15	-0.1	16,683	0.00%
2020/05/08	0	0.00	6	42.98	43.00	-6	16,728	-0.04%
2020/05/07	1	42.90	0	0.00	42.70	1	16,749	0.01%
2020/05/06	6	42.52	0	0.00	42.60	6	16,822	0.04%
2020/05/04	22	42.20	0	0.00	42.20	22	16,886	0.13%
2020/04/30	51	42.70	5	43.10	43.20	46	16,928	0.27%
2020/04/29	20	42.37	13	42.47	42.55	7	16,995	0.04%
2020/04/28	21	42.25	0	0.00	42.25	21	17,208	0.12%
2020/04/27	6	42.04	0	0.00	42.00	6	18,115	0.03%
2020/04/23	1	42.00	10	42.11	42.15	-9	18,025	-0.05%
2020/04/22	5	41.54	0	0.00	41.60	5	17,994	0.03%
2020/04/21	20	41.90	0	0.00	41.80	20	18,175	0.11%
2020/04/20	0.8	42.25	5	42.30	42.35	-4.2	18,223	-0.02%
2020/04/17	5	42.20	21	42.23	42.00	-16	18,450	-0.09%
2020/04/16	0	0.00	10.1	42.00	41.85	-10.1	18,435	-0.06%
2020/04/15	0	0.00	5	42.05	41.80	-5	18,514	-0.03%
2020/04/14	32	41.28	2	41.20	41.65	30	18,414	0.16%
2020/04/13	2	40.80	0	0.00	40.80	2	18,392	0.01%
2020/04/10	1	40.75	1	40.70	41.00	0	18,530	0.00%
2020/04/09	11	40.97	0	0.00	40.55	11	18,714	0.06%
2020/04/08	7	40.91	11	40.63	41.00	-4	18,786	-0.02%
2020/04/07	10	40.00	0	0.00	39.95	10	18,599	0.05%
2020/04/06	10	38.60	0	0.00	39.05	10	18,657	0.05%
2020/04/01	5	39.10	0	0.00	39.00	5	18,611	0.03%
2020/03/30	2	38.38	3	38.95	39.15	-1	18,316	-0.01%
2020/03/27	0	0.00	7	39.13	38.95	-7	18,246	-0.04%
2020/03/25	1	38.90	13	39.20	38.80	-12	18,249	-0.07%
2020/03/24	2	38.00	7	38.52	38.25	-5	18,117	-0.03%
2020/03/23	38	36.44	2	35.95	36.10	36	17,961	0.20%
2020/03/20	30.9	35.44	6	36.13	36.95	24.9	17,655	0.14%
2020/03/19	16	33.97	9.4	34.23	33.60	6.7	17,337	0.04%
2020/03/18	11	36.96	0	0.00	36.00	11	17,069	0.06%
2020/03/17	18	37.75	16	37.87	37.60	2	16,688	0.01%
2020/03/16	1	39.60	2	39.50	38.85	-1	16,138	-0.01%
2020/03/13	18	38.95	5	40.45	40.25	13	15,911	0.08%
2020/03/12	0	0.00	9	41.08	40.75	-9	15,439	-0.06%
2020/03/11	0	0.00	0.1	41.85	41.80	-0.1	15,048	0.00%
2020/03/10	1	41.50	0	0.00	41.60	1	14,955	0.01%
2020/03/09	1	42.00	0	0.00	41.85	1	14,818	0.01%
2020/03/04	100	42.75	101	42.80	42.85	-1	14,772	-0.01%	大賣/
2020/03/02	0	0.00	6.3	41.96	42.25	-6.3	14,678	-0.04%
2020/02/27	0	0.00	53	42.20	42.25	-53	14,824	-0.36%
2020/02/26	3	42.22	0	0.00	42.20	3	14,772	0.02%
2020/02/25	5	42.73	0	0.00	42.70	5	14,628	0.03%
2020/02/24	0	0.00	5.7	43.00	43.00	-5.7	14,574	-0.04%
2020/02/20	0	0.00	6.3	43.27	43.15	-6.3	15,079	-0.04%
2020/02/19	1	43.35	3	43.32	43.40	-2	15,251	-0.01%
2020/02/17	8	43.05	0	0.00	43.00	8	15,522	0.05%
2020/02/13	0	0.00	11	42.89	43.15	-11	15,652	-0.07%
2020/02/12	0	0.00	6.3	42.69	42.80	-6.3	15,560	-0.04%
2020/02/11	2	42.75	4	42.83	42.60	-2	15,533	-0.01%
2020/02/10	0	0.00	5	42.28	42.40	-5	15,477	-0.03%
2020/02/07	0	0.00	3	42.35	42.50	-3	15,428	-0.02%
2020/02/06	0	0.00	0.2	43.00	43.00	-0.2	15,478	0.00%
2020/02/05	1	42.40	1	42.50	42.35	0	15,557	0.00%
2020/02/04	16	41.96	51	42.24	42.40	-35	15,460	-0.23%
2020/02/03	2	40.53	12	40.66	41.55	-10	15,348	-0.07%
2020/01/31	11	42.12	7	42.36	42.05	4	15,299	0.03%
2020/01/30	29	42.53	27	42.63	41.85	2	15,164	0.01%
2020/01/20	4	44.90	5	44.93	44.95	-1	14,282	-0.01%
2020/01/16	1	44.65	3	44.82	44.75	-2	14,575	-0.01%
2020/01/15	0.9	44.35	78	44.42	44.55	-77.1	14,636	-0.53%
2020/01/14	1	44.40	25	44.42	44.55	-24	14,537	-0.17%
2020/01/13	0	0.00	4	44.06	44.25	-4	14,595	-0.03%
2020/01/08	0	0.00	1	43.35	43.40	-1	14,943	-0.01%
2020/01/06	1	43.45	4	43.43	43.45	-3	14,973	-0.02%
2020/01/03	3	43.90	8	43.89	43.95	-5	14,911	-0.03%
2020/01/02	6	44.10	6	43.97	44.10	0	14,838	0.00%
2019/12/30	4	43.69	15	43.67	43.65	-11	14,673	-0.07%
2019/12/27	0	0.00	2	43.20	43.25	-2	14,540	-0.01%
2019/12/25	1	43.00	0	0.00	43.10	1	14,801	0.01%
2019/12/24	0	0.00	3	43.20	43.15	-3	14,907	-0.02%
2019/12/23	0	0.00	8	43.13	43.25	-8	14,952	-0.05%
2019/12/20	1	42.95	1	43.00	42.95	0	14,978	0.00%
2019/12/19	0	0.00	36	42.90	43.00	-36	14,997	-0.24%
2019/12/18	0	42.80	10	42.90	43.00	-10	15,064	-0.07%
2019/12/17	3	42.77	2	42.85	42.95	1	15,039	0.01%
2019/12/16	0.1	42.80	21	42.80	42.80	-20.9	14,936	-0.14%
2019/12/13	0	0.00	5	42.65	42.55	-5	14,945	-0.03%
2019/12/11	5	42.19	4	42.20	42.15	1	14,985	0.01%
2019/12/10	1	42.10	0	0.00	42.10	1	15,068	0.01%
2019/12/09	0	0.00	5	42.10	42.05	-5	15,165	-0.03%
2019/12/06	2	41.65	0	0.00	41.75	2	15,175	0.01%
2019/12/05	3	41.83	0	0.00	41.65	3	15,354	0.02%
2019/12/04	0	0.00	1	41.60	41.75	-1	15,645	-0.01%
2019/12/03	0	0.00	10	41.68	41.85	-10	15,733	-0.06%
2019/11/29	1	41.45	0	0.00	41.40	1	15,719	0.01%
2019/11/28	1	42.10	0	0.00	42.00	1	15,662	0.01%
2019/11/27	5	41.80	0	0.00	41.95	5	15,837	0.03%
2019/11/26	1	41.80	1	42.00	41.80	0	15,863	0.00%
2019/11/22	4	42.13	0	0.00	42.10	4	15,556	0.03%
2019/11/21	21	42.30	0	0.00	42.35	21	15,639	0.13%
2019/11/20	76	42.58	16	42.54	42.65	60	15,535	0.39%
2019/11/19	2	41.60	1	42.00	42.10	1	15,188	0.01%
2019/11/18	2	42.03	5	42.10	42.10	-3	15,006	-0.02%
2019/11/15	0	0.00	5	41.52	41.70	-5	14,790	-0.03%
2019/11/14	5	41.03	4	41.14	41.15	1	14,612	0.01%
2019/11/13	4	41.05	6	41.26	41.00	-2	14,577	-0.01%
2019/11/11	1	40.40	0	0.00	40.35	1	14,806	0.01%
2019/11/08	0	0.00	2	40.95	40.90	-2	15,386	-0.01%
2019/11/06	0	0.00	10	40.80	40.80	-10	16,088	-0.06%
2019/11/05	7	40.83	2	40.95	40.90	5	16,203	0.03%
2019/11/04	1.3	40.99	5	41.00	40.95	-3.8	16,285	-0.02%
2019/11/01	11	40.45	0	0.00	40.55	11	16,295	0.07%
2019/10/31	44	40.41	8	40.50	40.45	36	16,600	0.22%
2019/10/30	17	40.30	0	0.00	40.35	17	16,869	0.10%
2019/10/29	0	0.00	11	40.50	40.65	-11	16,765	-0.07%
2019/10/28	2	40.80	0.4	40.75	40.75	1.6	16,612	0.01%
2019/10/24	3	40.95	20	41.06	41.00	-17	16,478	-0.10%
2019/10/23	1	40.90	0	0.00	40.95	1	16,533	0.01%
2019/10/22	0	0.00	0.5	41.25	41.40	-0.5	16,532	0.00%
2019/10/21	0	0.00	14.1	41.51	41.50	-14.1	16,453	-0.09%
2019/10/18	3	40.63	6.1	40.97	40.95	-3.1	16,356	-0.02%
2019/10/17	3	40.03	12	40.05	40.10	-9	15,849	-0.06%
2019/10/16	0	0.00	1.6	39.90	40.00	-1.6	15,811	-0.01%
2019/10/15	0	0.00	2.9	39.86	40.00	-2.9	15,916	-0.02%
2019/10/14	0	0.00	6.7	39.94	39.95	-6.7	16,255	-0.04%
2019/10/09	5	39.68	5	39.75	39.50	0	16,418	0.00%
2019/10/08	1	39.70	0	0.00	39.75	1	16,714	0.01%
2019/10/07	0	0.00	2	39.25	39.30	-2	17,140	-0.01%
2019/10/03	1	38.80	2	38.90	39.00	-1	17,304	-0.01%
2019/10/02	3	39.53	0	0.00	39.25	3	17,315	0.02%
2019/09/27	0	0.00	0.6	39.85	39.65	-0.6	17,381	0.00%
2019/09/26	10.2	39.90	0	0.00	39.90	10.2	17,415	0.06%
2019/09/25	2	39.65	1	39.65	39.60	1	17,535	0.01%
2019/09/24	11	39.73	0	0.00	39.80	11	17,583	0.06%
2019/09/20	0.4	40.20	6	39.90	40.20	-5.6	17,563	-0.03%
2019/09/19	0	0.00	4	39.75	39.80	-4	17,483	-0.02%
2019/09/18	1	39.80	5	39.71	39.80	-4	17,574	-0.02%
2019/09/17	3	39.58	22.1	39.81	39.50	-19.1	17,619	-0.11%
2019/09/16	0	0.00	15.4	39.91	40.10	-15.4	17,629	-0.09%
2019/09/12	1	40.00	3	40.05	40.05	-2	17,599	-0.01%
2019/09/11	0	0.00	1	39.75	40.00	-1	17,752	-0.01%
2019/09/10	15	40.10	0	0.00	39.95	15	17,949	0.08%
2019/09/09	2	39.95	0	0.00	40.00	2	18,140	0.01%
2019/09/06	53	39.45	1	40.00	39.85	52	18,038	0.29%
2019/09/05	10	38.85	1	38.60	39.00	9	17,798	0.05%
2019/09/04	5	38.50	1	38.35	38.45	4	17,818	0.02%
2019/09/03	4	38.43	5	38.35	38.35	-1	17,972	-0.01%
2019/09/02	3	38.20	0	0.00	38.25	3	18,146	0.02%
2019/08/28	1	37.50	0	0.00	37.70	1	18,261	0.01%
2019/08/27	3	37.65	0	0.00	37.65	3	18,435	0.02%
2019/08/26	3	37.53	0	0.00	37.70	3	18,481	0.02%
2019/08/23	1	37.85	1	37.85	38.20	0	18,473	0.00%
2019/08/22	0	0.00	5	37.92	37.85	-5	18,541	-0.03%
2019/08/21	12	37.95	1	38.05	37.95	11	18,734	0.06%
2019/08/20	1	38.15	9	38.15	38.15	-8	18,731	-0.04%
2019/08/19	10	38.26	0	0.00	38.10	10	18,777	0.05%
2019/08/16	0	0.00	10	37.90	37.95	-10	18,796	-0.05%
2019/08/15	18	37.96	3	37.95	38.00	15	18,773	0.08%
2019/08/14	7	37.86	0	0.00	38.30	7	18,819	0.04%
2019/08/13	14.1	37.30	5	37.56	37.25	9.1	18,656	0.05%
2019/08/12	26	43.98	27	43.95	43.95	-1	18,080	-0.01%
2019/08/08	3	44.03	0	0.00	43.90	3	17,741	0.02%
2019/08/07	5	43.38	0	0.00	43.35	5	17,601	0.03%
2019/08/06	4	43.21	0	0.00	43.30	4	17,750	0.02%
2019/08/05	2	43.53	0	0.00	43.55	2	17,728	0.01%
2019/08/02	11	43.68	1	43.95	43.55	10	17,716	0.06%
2019/08/01	4	44.28	2	44.25	44.05	2	17,596	0.01%
2019/07/30	3	44.83	0	0.00	44.80	3	17,651	0.02%
2019/07/29	3	44.90	5.7	44.91	44.85	-2.7	17,948	-0.02%
2019/07/25	0	0.00	5	44.39	44.30	-5	18,228	-0.03%
2019/07/24	1	44.85	2	45.00	44.80	-1	18,091	-0.01%
2019/07/23	0	0.00	2	44.88	45.05	-2	18,053	-0.01%
2019/07/22	9	44.92	2	45.08	44.90	7	18,025	0.04%
2019/07/19	1	44.75	3	44.78	44.80	-2	17,949	-0.01%
2019/07/18	3	44.53	0	0.00	44.60	3	17,921	0.02%
2019/07/17	3	44.62	3	44.50	44.70	0	18,132	0.00%
2019/07/16	10	44.43	6	44.31	44.75	4	18,306	0.02%
2019/07/15	6	44.05	3	43.98	44.05	3	18,126	0.02%
2019/07/12	6	44.66	11	44.46	44.35	-5	18,091	-0.03%
2019/07/11	21	44.97	33	45.04	44.80	-12	18,028	-0.07%
2019/07/10	2	45.88	2	45.88	45.85	0	17,637	0.00%
2019/07/09	0	0.00	1	46.05	46.00	-1	17,645	-0.01%
2019/07/08	3	46.10	1	46.15	46.20	2	17,825	0.01%
2019/07/05	2	46.13	0	0.00	46.15	2	17,949	0.01%
2019/07/04	7	45.87	1	45.90	45.90	6	18,032	0.03%
2019/07/03	1	46.05	13	46.34	46.25	-12	18,223	-0.07%
2019/07/01	4	46.21	18	46.15	46.15	-14	18,483	-0.08%
2019/06/28	2	45.80	4	45.70	46.05	-2	18,562	-0.01%
2019/06/27	7	45.81	12	46.00	45.95	-5	18,801	-0.03%
2019/06/26	0	0.00	1	45.55	45.55	-1	18,891	-0.01%
2019/06/25	0	0.00	2	45.48	45.60	-2	19,323	-0.01%
2019/06/24	5	45.45	4	45.30	45.60	1	19,560	0.01%
2019/06/21	2	45.25	2	45.23	45.15	0	19,765	0.00%
2019/06/20	6	45.29	11	45.29	45.40	-5	20,696	-0.02%
2019/06/19	3	45.08	4	45.18	45.30	-1	20,682	0.00%
2019/06/18	4	45.13	8	44.99	45.20	-4	20,639	-0.02%
2019/06/17	5	44.77	6	44.61	44.70	-1	20,457	0.00%
2019/06/14	1	43.90	0	0.00	43.95	1	20,318	0.00%
2019/06/13	6	43.73	16	43.70	43.85	-10	20,846	-0.05%
2019/06/12	3	43.80	4	43.65	43.75	-1	20,917	0.00%
2019/06/11	1	43.85	6	43.88	44.00	-5	20,838	-0.02%
2019/06/10	3	43.65	0.2	43.70	43.85	2.8	20,740	0.01%
2019/06/06	1	42.85	3	42.92	43.15	-2	20,602	-0.01%
2019/06/05	10	43.13	0	0.00	43.00	10	20,525	0.05%
2019/06/04	6	43.73	11	43.68	43.10	-5	20,408	-0.02%
2019/06/03	3	42.92	1	43.00	43.40	2	20,223	0.01%
2019/05/31	51	42.65	5	42.84	42.90	46	20,045	0.23%
2019/05/30	3	42.45	15	42.80	42.80	-12	19,910	-0.06%
2019/05/29	2	42.33	0	0.00	42.50	2	19,853	0.01%
2019/05/28	8	42.34	0	0.00	42.30	8	19,894	0.04%
2019/05/27	1	42.45	1	42.45	42.40	0	19,814	0.00%
2019/05/23	4	42.53	14	42.55	42.35	-10	19,954	-0.05%
2019/05/22	3	42.67	12	42.73	42.70	-9	20,360	-0.04%
2019/05/21	1	42.80	0	0.00	42.85	1	20,460	0.00%
2019/05/20	1	42.30	0	0.00	42.35	1	20,442	0.00%
2019/05/17	2	42.30	6	42.30	42.25	-4	20,401	-0.02%
2019/05/16	5	42.01	1	41.90	42.00	4	20,412	0.02%
2019/05/15	5	41.91	0	0.00	41.75	5	20,302	0.02%
2019/05/14	13	41.50	1	41.80	41.55	12	20,272	0.06%
2019/05/13	1	42.35	1	42.50	42.00	0	19,984	0.00%
2019/05/10	13	42.67	0	0.00	42.50	13	19,903	0.07%
2019/05/09	3	42.67	0	0.00	42.50	3	19,795	0.02%
2019/05/08	1	43.00	12	43.00	43.00	-11	19,622	-0.06%
2019/05/07	4	42.65	16	42.89	42.90	-12	19,430	-0.06%
2019/05/06	12	42.39	34	42.47	42.30	-22	19,257	-0.11%
2019/05/03	11	42.71	3	42.60	42.85	8	18,942	0.04%
2019/05/02	0	0.00	1	42.30	42.20	-1	18,615	-0.01%
2019/04/30	23	42.13	0	0.00	42.00	23	18,472	0.12%
2019/04/29	3	42.05	3	42.08	42.10	0	18,476	0.00%
2019/04/26	9	41.66	3	41.70	41.75	6	18,369	0.03%
2019/04/25	8	41.37	1	41.40	41.80	7	18,375	0.04%
2019/04/24	2	41.63	1	41.55	41.55	1	18,358	0.01%
2019/04/23	23	41.06	1.1	40.97	41.60	21.9	18,316	0.12%
2019/04/22	6	41.54	35	41.36	41.00	-29	18,243	-0.16%
2019/04/19	7	41.51	0	0.00	41.70	7	17,929	0.04%
2019/04/17	5	41.90	0	0.00	41.95	5	17,616	0.03%
2019/04/16	2	42.20	4	42.33	42.30	-2	17,377	-0.01%
2019/04/15	1	42.20	1	42.30	42.50	0	17,356	0.00%
2019/04/12	0	0.00	2	42.18	42.00	-2	17,209	-0.01%
2019/04/11	10	42.06	9	42.35	42.05	1	17,030	0.01%
2019/04/10	16	41.94	1.1	42.15	42.00	14.9	16,791	0.09%
2019/04/09	16	42.07	3	42.50	42.15	13	16,545	0.08%
2019/04/08	32	42.10	10	42.25	42.30	22	16,200	0.14%
2019/04/03	8	41.61	1	41.60	41.70	7	15,817	0.04%
2019/04/02	23	41.44	2	41.55	41.40	21	15,641	0.13%
2019/04/01	40	41.43	3	41.52	41.35	37	15,380	0.24%
2019/03/29	1	41.20	1	41.25	41.25	0	14,937	0.00%
2019/03/28	46	41.26	9	41.00	41.00	37	14,770	0.25%
2019/03/27	46	40.55	2	40.73	40.55	44	14,397	0.31%
2019/03/26	14	40.48	2	40.45	40.45	12	14,149	0.08%
2019/03/25	67	40.11	51	40.31	40.50	16	13,906	0.12%
2019/03/22	7	38.89	0	0.00	38.70	7	12,921	0.05%
2019/03/21	1	38.85	0	0.00	38.85	1	12,975	0.01%
2019/03/20	1	38.05	5	38.17	38.05	-4	12,847	-0.03%
2019/03/19	3	38.00	2	37.90	38.10	1	12,820	0.01%
2019/03/18	11	37.76	0	0.00	37.80	11	12,718	0.09%
2019/03/14	0	0.00	1	38.60	38.60	-1	12,005	-0.01%
2019/03/13	10	38.50	0	0.00	38.50	10	12,137	0.08%
2019/03/12	0	0.00	2	38.45	38.40	-2	12,190	-0.02%
2019/03/11	2	38.00	0	0.00	37.85	2	12,358	0.02%
2019/03/08	1	37.85	0	0.00	38.00	1	12,634	0.01%
2019/03/07	1	38.10	2	38.40	38.00	-1	12,816	-0.01%
2019/03/06	7	38.01	0	0.00	38.25	7	12,966	0.05%
2019/02/25	4	38.80	12	38.50	38.45	-8	14,362	-0.06%
2019/02/22	3	38.80	0	0.00	38.70	3	14,472	0.02%
2019/02/21	12	38.10	2	38.10	39.30	10	14,492	0.07%
2019/02/20	5	37.70	1	37.90	37.85	4	14,013	0.03%
2019/02/19	0	0.00	3	37.35	37.55	-3	13,849	-0.02%
2019/02/18	5	36.99	0	0.00	36.90	5	13,696	0.04%
2019/02/15	1	37.50	0	0.00	37.45	1	13,766	0.01%
2019/02/11	0	0.00	7	37.56	37.65	-7	13,612	-0.05%
2019/01/30	0	0.00	13	37.00	37.35	-13	13,468	-0.10%
2019/01/29	0	0.00	1	36.90	37.10	-1	13,530	-0.01%
2019/01/28	2	36.90	11	36.91	37.00	-9	13,669	-0.07%
2019/01/23	0	0.00	1	36.35	36.45	-1	13,992	-0.01%
2019/01/21	0	0.00	1	36.25	36.25	-1	14,309	-0.01%
2019/01/17	1	35.40	10	35.40	35.45	-9	14,775	-0.06%
2019/01/14	5	35.62	0	0.00	35.60	5	15,440	0.03%
2019/01/10	1	36.60	0	0.00	36.55	1	15,388	0.01%
2019/01/09	2	36.13	1	36.25	36.35	1	15,371	0.01%
2019/01/08	7	35.89	0	0.00	35.55	7	15,314	0.05%
2019/01/07	0	0.00	2	36.15	36.00	-2	15,385	-0.01%
2019/01/03	0	0.00	8	35.30	35.15	-8	15,897	-0.05%
2019/01/02	22	35.86	22	35.55	35.50	0	15,978	0.00%
2018/12/27	1	35.40	0	0.00	35.40	1	16,117	0.01%
2018/12/25	20	35.60	21	35.61	35.85	-1	16,296	-0.01%
2018/12/24	25	35.68	20	35.70	35.80	5	16,416	0.03%
2018/12/22	1	35.35	1	35.50	35.45	0	16,528	0.00%
2018/12/20	1	35.90	6	35.94	35.40	-5	16,974	-0.03%
2018/12/19	5	36.00	0	0.00	36.00	5	16,914	0.03%
2018/12/18	2	35.85	5	35.74	35.65	-3	16,943	-0.02%
2018/12/17	40	36.01	30	36.10	36.00	10	17,319	0.06%
2018/12/14	1	35.20	3	35.60	35.75	-2	17,273	-0.01%
2018/12/13	1	35.40	81.1	35.09	35.50	-80.1	17,362	-0.46%
2018/12/07	2	35.05	2	35.35	35.05	0	17,487	0.00%
2018/12/06	2	34.70	2	34.90	34.65	0	17,576	0.00%
2018/12/05	54	35.24	54	34.92	34.85	0	17,823	0.00%
2018/12/04	9	35.11	2	35.18	35.05	7	18,345	0.04%
2018/12/03	105	35.35	90	35.75	35.85	15	18,146	0.08%	大買/
2018/11/30	31	34.45	10	34.47	34.50	21	17,903	0.12%
2018/11/29	24	34.42	12	34.04	34.05	12	17,779	0.07%
2018/11/28	23.2	33.86	21	34.04	34.05	2.2	17,765	0.01%
2018/11/27	30	33.34	7	33.49	33.50	23	17,583	0.13%
2018/11/23	13	34.65	0	0.00	34.70	13	17,213	0.08%
2018/11/22	3	35.42	1	34.75	34.85	2	17,290	0.01%
2018/11/21	37	35.69	3	35.82	35.70	34	17,165	0.20%
2018/11/20	34	36.62	32	36.66	36.65	2	17,025	0.01%
2018/11/19	0	0.00	1	36.50	36.50	-1	17,037	-0.01%
2018/11/16	2	36.23	6	36.36	36.45	-4	17,140	-0.02%
2018/11/15	1	36.05	0	0.00	36.15	1	17,325	0.01%
2018/11/14	5	36.42	0	0.00	36.35	5	17,409	0.03%
2018/11/13	20	35.90	21	36.11	36.40	-1	17,458	-0.01%
2018/11/08	1	35.50	0	0.00	35.50	1	18,029	0.01%
2018/11/05	1	35.00	2	35.00	35.35	-1	19,895	-0.01%
2018/11/02	8	36.18	0	0.00	36.45	8	20,127	0.04%
2018/11/01	30	34.78	20	35.70	35.65	10	20,426	0.05%
2018/10/31	2	34.95	0	0.00	34.70	2	20,564	0.01%
2018/10/30	0	0.00	5	34.05	34.10	-5	20,695	-0.02%
2018/10/29	4	33.80	7	33.45	33.90	-3	20,980	-0.01%
2018/10/26	1	33.00	0	0.00	33.50	1	21,504	0.00%
2018/10/25	7	33.50	8	33.69	34.00	-1	22,325	0.00%
2018/10/24	106	33.76	100	34.11	34.15	6	23,157	0.03%	大買/
2018/10/23	2	36.03	12	35.95	36.00	-10	22,836	-0.04%
2018/10/22	1	37.70	0	0.00	37.55	1	23,078	0.00%
2018/10/19	1	37.20	0	0.00	37.25	1	24,086	0.00%
2018/10/18	1	38.30	0	0.00	38.00	1	24,280	0.00%
2018/10/17	4	38.23	0	0.00	38.25	4	25,131	0.02%
2018/10/16	0	0.00	3	38.00	38.20	-3	25,323	-0.01%
2018/10/15	0	0.00	15	38.47	38.50	-15	25,455	-0.06%
2018/10/12	17	38.04	3	37.10	39.00	14	25,600	0.05%
2018/10/11	10	38.06	1	38.00	37.60	9	25,654	0.04%
2018/10/09	20	40.05	20	40.20	40.05	0	25,282	0.00%
2018/10/08	3	39.72	1.1	39.89	39.75	1.9	25,339	0.01%
2018/10/05	3	39.43	4	39.70	39.70	-1	25,579	0.00%
2018/10/04	3	39.55	90	39.64	39.80	-87	25,683	-0.34%
2018/10/03	1	40.05	0	0.00	40.20	1	25,833	0.00%
2018/10/02	1	40.40	0	0.00	40.30	1	26,052	0.00%
2018/10/01	0	0.00	1	41.05	41.05	-1	26,235	0.00%
2018/09/28	2	41.23	5	41.25	41.10	-3	26,430	-0.01%
2018/09/26	3	40.22	0	0.00	39.90	3	26,482	0.01%
2018/09/25	1	40.65	0	0.00	40.20	1	26,920	0.00%
2018/09/19	8	40.18	0	0.00	40.15	8	26,972	0.03%
2018/09/17	0.3	39.50	0	0.00	39.30	0.3	27,184	0.00%
2018/09/14	1	38.60	1	39.10	39.65	0	27,256	0.00%
2018/09/13	0	0.00	1	39.30	39.10	-1	27,301	0.00%
2018/09/11	2	37.65	1	38.30	38.00	1	27,244	0.00%
2018/09/10	4	38.99	0	38.50	37.95	4	27,027	0.01%
2018/09/07	1	41.40	0	0.00	41.30	1	26,616	0.00%
2018/08/30	2	42.10	0	0.00	42.00	2	26,050	0.01%
2018/08/28	90	43.40	1	43.10	43.30	89	25,698	0.35%
2018/08/21	1	42.00	0	0.00	42.90	1	26,120	0.00%
2018/08/20	1	42.50	0	0.00	42.00	1	26,216	0.00%
2018/08/16	2	41.80	2	41.45	42.00	0	26,134	0.00%
2018/08/14	0	0.00	7	42.63	43.30	-7	25,975	-0.03%
2018/08/13	21	42.17	22	42.40	42.15	-1	25,677	0.00%
2018/08/09	2	40.80	0	0.00	40.50	2	24,741	0.01%
2018/08/08	30	40.77	20	40.60	40.60	10	25,207	0.04%
2018/08/07	0	0.00	5	40.46	40.15	-5	25,092	-0.02%
2018/08/06	1	40.65	3	40.40	40.35	-2	25,024	-0.01%
2018/08/03	5	40.95	0	0.00	40.45	5	24,795	0.02%
2018/08/01	4	40.56	2	40.40	41.05	2	23,866	0.01%
2018/07/31	4	39.48	2	39.40	39.35	2	22,946	0.01%
2018/07/30	1	41.10	0	0.00	40.70	1	22,017	0.00%
2018/07/26	4	41.10	2	42.18	40.50	2	21,333	0.01%
2018/07/25	1	45.15	9	44.98	45.10	-8	20,460	-0.04%
2018/07/24	9	44.81	0	0.00	45.50	9	20,173	0.04%
2018/07/23	0	0.00	1	42.60	42.65	-1	19,368	-0.01%
2018/07/17	1	42.20	0	0.00	42.15	1	19,164	0.01%
2018/07/12	0	0.00	2	42.98	42.70	-2	18,723	-0.01%
2018/07/11	1	42.20	0	0.00	42.15	1	18,533	0.01%
2018/07/10	0	0.00	18	43.01	43.25	-18	18,222	-0.10%
2018/07/09	0	0.00	2	41.80	42.75	-2	17,897	-0.01%
2018/07/06	2	41.35	0	0.00	41.60	2	17,544	0.01%
2018/07/05	0	0.00	2.2	42.10	42.05	-2.2	17,264	-0.01%
2018/07/04	2	41.70	0	0.00	42.00	2	17,216	0.01%
2018/07/03	1	42.45	0	0.00	42.75	1	16,918	0.01%
2018/07/02	20	41.82	2	41.85	41.85	18	16,442	0.11%
2018/06/29	2	42.00	2	42.30	42.35	0	16,147	0.00%
2018/06/26	2	43.90	0	0.00	43.70	2	15,155	0.01%
2018/06/13	3	45.60	6	45.03	45.45	-3	13,540	-0.02%
2018/06/11	0	0.00	1	44.30	44.60	-1	13,386	-0.01%
2018/05/30	0	0.00	3	43.95	43.75	-3	12,061	-0.02%
2018/05/25	1	44.00	1	43.90	43.90	0	11,405	0.00%
2018/05/23	0	0.00	3	44.30	44.10	-3	10,986	-0.03%
2018/05/21	6	46.00	2	45.85	46.00	4	10,604	0.04%
2018/05/18	1	45.55	1	45.90	45.55	0	10,386	0.00%
2018/05/16	3	45.70	6	46.38	45.90	-3	9,922	-0.03%
2018/05/15	0	0.00	2	43.43	43.50	-2	9,122	-0.02%
2018/05/14	0	0.00	1	42.30	43.15	-1	9,082	-0.01%
2018/05/11	0	0.00	3	41.07	41.25	-3	8,797	-0.03%
2018/05/10	6	41.13	6	41.21	41.10	0	8,681	0.00%
2018/05/08	2	41.13	0	0.00	40.80	2	8,411	0.02%
2018/05/07	0	0.00	21	40.11	40.40	-21	8,247	-0.25%
2018/05/04	20	39.65	10	39.90	39.55	10	7,995	0.13%
2018/05/03	21	39.69	11	39.63	39.40	10	8,040	0.12%
2018/05/02	1	41.35	0	0.00	40.85	1	7,860	0.01%
2018/04/26	0	0.00	1	40.50	40.50	-1	7,705	-0.01%
2018/04/25	0	0.00	1	40.30	40.20	-1	7,573	-0.01%
2018/04/24	6	40.23	1	40.55	40.85	5	7,530	0.07%
2018/04/23	2	38.85	3	39.00	38.90	-1	7,116	-0.01%
2018/04/20	0	0.00	2	39.05	38.75	-2	7,184	-0.03%
2018/04/19	0	0.00	5	39.00	39.00	-5	7,137	-0.07%
2018/04/17	0	0.00	2	37.95	38.00	-2	7,686	-0.03%
2018/04/11	0	0.00	2	38.50	38.45	-2	8,816	-0.02%
2018/04/10	0	0.00	3	37.87	38.20	-3	8,908	-0.03%
2018/04/09	20	37.20	20	37.20	37.35	0	8,975	0.00%
2018/03/26	2	36.50	0	0.00	36.60	2	10,164	0.02%
2018/03/23	2	36.80	0	0.00	37.00	2	10,302	0.02%
2018/03/20	2	37.20	0	0.00	37.35	2	10,409	0.02%
2018/03/16	1	37.20	0	0.00	37.60	1	10,402	0.01%
2018/03/15	0	0.00	5	37.60	37.60	-5	10,284	-0.05%
2018/03/14	0	0.00	3	37.65	37.50	-3	10,242	-0.03%
2018/03/13	2	37.20	0	0.00	37.50	2	10,211	0.02%
2018/02/22	4	36.65	0	0.00	36.50	4	11,272	0.04%
2018/02/21	0	0.00	1	36.90	37.20	-1	11,246	-0.01%
2018/02/09	0	0.00	3	35.60	35.60	-3	11,191	-0.03%
2018/02/08	1	36.85	0	0.00	36.75	1	11,101	0.01%
2018/02/07	7	36.37	0	0.00	36.40	7	11,348	0.06%
2018/02/06	5	35.20	3	35.05	35.50	2	11,176	0.02%
2018/02/02	0	0.00	2	37.75	37.90	-2	10,815	-0.02%
2018/01/31	0	0.00	1	37.50	37.65	-1	10,778	-0.01%
2018/01/25	0	0.00	5.5	37.54	37.60	-5.5	10,496	-0.05%
2018/01/23	0	0.00	13	37.23	37.30	-13	10,370	-0.13%
2018/01/18	0	0.00	3	38.60	37.85	-3	10,032	-0.03%
2018/01/17	0	0.00	7	38.40	38.50	-7	9,868	-0.07%
2018/01/15	0	0.00	1	37.60	37.85	-1	9,652	-0.01%
2018/01/12	2	37.55	2	37.55	37.60	0	9,583	0.00%
2018/01/11	2	37.95	3	37.77	37.50	-1	9,356	-0.01%
2018/01/09	0	0.00	18	38.18	38.30	-18	8,715	-0.21%
2018/01/08	0	0.00	17	37.74	38.20	-17	8,456	-0.20%
2018/01/05	2	37.25	0	0.00	37.30	2	8,145	0.02%
2018/01/04	0	0.00	17	37.26	37.20	-17	7,623	-0.22%
2018/01/03	4	36.80	6	37.14	37.35	-2	7,533	-0.03%