台泥 (1101)-土銀-台中券商分點個股進出

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
32.05
漲跌
▼0.30
漲幅
-0.93%
成交量
15,177張
產業
上市水泥類股
2636人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－土銀-台中券商分點個股進出

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

土銀-台中券商分點個股進出
土銀-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	32.05	0	0.00	32.05	2	16,171	0.01%
2024/04/29	0	0.00	70	32.16	32.35	-70	16,038	-0.44%
2024/04/26	7	31.86	6	31.85	31.80	1	15,880	0.01%
2024/04/25	6.2	31.93	0	0.00	32.00	6.2	15,849	0.04%
2024/04/24	13.1	32.30	1	32.15	32.15	12.1	15,799	0.08%
2024/04/23	8	32.63	0	0.00	32.35	8	16,021	0.05%
2024/04/22	0	0.00	3	32.35	32.60	-3	15,974	-0.02%
2024/04/19	8	32.08	0	0.00	32.00	8	15,756	0.05%
2024/04/18	1	32.50	25	32.44	32.70	-24	15,379	-0.16%
2024/04/17	28	32.68	0	0.00	32.65	28	15,172	0.18%
2024/04/16	4	32.61	7	32.75	32.45	-3	15,008	-0.02%
2024/04/15	4	32.53	0	0.00	32.35	4	14,402	0.03%
2024/04/12	2	31.93	5	32.00	32.20	-3	14,063	-0.02%
2024/04/11	4.3	32.40	0	0.00	32.40	4.3	13,848	0.03%
2024/04/10	2	32.78	2	32.83	32.70	0	13,783	0.00%
2024/04/09	1	32.05	0	0.00	32.45	1	13,609	0.01%
2024/04/08	2.5	32.54	0	0.00	32.30	2.5	13,545	0.02%
2024/04/03	37	32.37	4.2	32.39	32.00	32.9	13,436	0.24%
2024/04/02	0	0.00	1	32.00	31.95	-1	13,046	-0.01%
2024/04/01	6	32.10	5	32.20	32.15	1	13,124	0.01%
2024/03/29	0	0.00	6	32.06	32.15	-6	13,089	-0.05%
2024/03/28	1	31.75	1	31.85	31.70	0	12,963	0.00%
2024/03/27	3	31.70	0	0.00	31.70	3	12,844	0.02%
2024/03/26	0.3	31.55	0	0.00	31.55	0.3	12,765	0.00%
2024/03/21	17	31.55	6	31.46	31.50	11	12,514	0.09%
2024/03/20	32.3	31.03	2	30.80	30.90	30.3	12,516	0.24%
2024/03/19	23.2	31.50	2	31.45	31.40	21.2	12,198	0.17%
2024/03/18	1	31.75	0	0.00	31.70	1	11,945	0.01%
2024/03/15	20	31.90	7	31.99	31.95	13	11,833	0.11%
2024/03/14	22	31.85	0	0.00	32.00	22	11,512	0.19%
2024/03/13	6	31.76	30	31.85	31.70	-24	11,518	-0.21%
2024/03/12	10	31.90	0	0.00	32.00	10	11,388	0.09%
2024/03/11	12	31.78	0	0.00	31.80	12	11,415	0.11%
2024/03/08	8	31.87	5	32.00	31.85	3	11,531	0.03%
2024/03/07	10	31.90	2	31.95	32.00	8	11,664	0.07%
2024/03/06	16	32.00	10	31.90	32.00	6	12,022	0.05%
2024/03/05	3	32.05	1	32.20	32.00	2	13,502	0.01%
2024/03/04	27	32.13	0	0.00	32.05	27	13,771	0.20%
2024/03/01	4.4	32.04	10	32.00	32.05	-5.6	14,657	-0.04%
2024/02/29	26	32.16	0	0.00	32.10	26	14,759	0.18%
2024/02/27	3	31.92	1	32.10	31.85	2	14,610	0.01%
2024/02/26	1	32.30	0	0.00	32.15	1	14,608	0.01%
2024/02/23	6	32.44	10	32.40	32.40	-4	14,694	-0.03%
2024/02/22	0.4	32.45	0	0.00	32.55	0.4	15,103	0.00%
2024/02/20	10	32.56	0	0.00	32.65	10	15,222	0.07%
2024/02/19	50	32.20	11	32.40	32.80	39	15,433	0.25%
2024/02/16	5.5	31.84	8	31.93	31.90	-2.5	15,704	-0.02%
2024/02/15	22.3	31.81	0	0.00	32.00	22.3	15,670	0.14%
2024/02/05	2	32.00	0	0.00	32.15	2	15,497	0.01%
2024/02/01	0	0.00	1	32.40	32.45	-1	15,591	-0.01%
2024/01/31	4	31.88	2	31.85	31.90	2	15,628	0.01%
2024/01/30	2	32.18	0	0.00	32.00	2	15,538	0.01%
2024/01/29	5	32.35	0	0.00	32.35	5	15,511	0.03%
2024/01/25	2	32.65	0	0.00	32.70	2	15,730	0.01%
2024/01/24	12	32.74	0	0.00	32.60	12	15,865	0.08%
2024/01/23	0	0.00	2	32.70	32.70	-2	16,153	-0.01%
2024/01/22	9	32.37	3	32.62	32.30	6	16,296	0.04%
2024/01/19	24.2	32.04	10	32.30	32.40	14.2	16,355	0.09%
2024/01/18	2	32.05	0	0.00	32.05	2	16,380	0.01%
2024/01/17	10.2	32.32	8	32.30	32.20	2.2	16,459	0.01%
2024/01/16	10	33.00	0	0.00	32.90	10	16,356	0.06%
2024/01/15	3	33.70	0	0.00	33.65	3	16,277	0.02%
2024/01/12	5	33.65	1	33.70	33.75	4	16,716	0.02%
2024/01/10	1	33.70	0	0.00	33.70	1	18,877	0.01%
2024/01/05	0	0.00	1	34.25	34.35	-1	19,349	-0.01%
2024/01/03	2	34.20	0	0.00	34.20	2	19,771	0.01%
2024/01/02	6	34.75	0	0.00	34.70	6	19,818	0.03%
2023/12/29	0	0.00	1	34.80	34.85	-1	19,953	-0.01%
2023/12/27	0	0.00	1	34.85	34.90	-1	20,197	0.00%
2023/12/26	2	34.65	3	34.58	34.65	-1	20,237	0.00%
2023/12/25	10	34.60	2	34.55	34.50	8	20,449	0.04%
2023/12/22	5	34.22	2	34.20	34.30	3	20,578	0.01%
2023/12/21	0.2	34.25	0	0.00	34.25	0.2	20,790	0.00%
2023/12/20	0	0.00	2	34.48	34.50	-2	21,158	-0.01%
2023/12/15	1	34.40	0	0.00	34.30	1	21,955	0.00%
2023/12/11	0.2	34.35	11	34.20	34.40	-10.8	21,878	-0.05%
2023/12/08	11.3	34.65	4	34.65	34.60	7.3	22,119	0.03%
2023/12/07	3	34.50	0.3	34.65	34.50	2.7	22,107	0.01%
2023/12/05	1	34.00	6	34.80	34.90	-5	22,206	-0.02%
2023/12/01	3	34.55	2	34.65	34.40	1	22,225	0.00%
2023/11/30	0	0.00	9.5	34.99	34.95	-9.5	21,892	-0.04%
2023/11/28	5.4	35.14	7.7	34.98	34.50	-2.3	20,138	-0.01%
2023/11/27	0	0.00	2	34.20	33.95	-2	19,597	-0.01%
2023/11/24	1	34.03	0	0.00	33.75	1	19,408	0.00%
2023/11/22	12	33.94	2	33.93	33.85	10	19,049	0.05%
2023/11/21	3.3	33.91	7	34.06	34.20	-3.7	18,952	-0.02%
2023/11/20	3	33.42	0	0.00	33.60	3	18,544	0.02%
2023/11/16	3	33.10	4	33.18	33.05	-1	18,400	-0.01%
2023/11/15	0	0.00	22	32.96	33.15	-22	18,225	-0.12%
2023/11/13	2	32.65	0	0.00	32.80	2	18,187	0.01%
2023/11/10	20	32.85	0	0.00	32.85	20	18,374	0.11%
2023/11/08	3	32.95	2	32.90	32.90	1	18,405	0.01%
2023/11/07	1.3	32.48	0	0.00	32.55	1.3	18,432	0.01%
2023/11/06	1	32.85	0	0.00	32.80	1	18,394	0.01%
2023/11/03	0	0.00	1	32.70	32.90	-1	18,290	-0.01%
2023/11/02	21	32.42	0	0.00	32.35	21	18,196	0.12%
2023/11/01	3	32.18	0	0.00	32.10	3	18,166	0.02%
2023/10/30	0	0.00	1	32.00	32.00	-1	18,028	-0.01%
2023/10/26	7	31.50	0	0.00	31.45	7	17,975	0.04%
2023/10/24	8	31.49	0	0.00	31.50	8	17,706	0.05%
2023/10/23	2	31.65	0	0.00	31.65	2	17,530	0.01%
2023/10/20	23	31.56	0	0.00	31.75	23	17,702	0.13%
2023/10/19	13.2	31.87	5	31.75	31.90	8.2	17,409	0.05%
2023/10/18	18.5	32.51	2	32.60	32.45	16.5	16,813	0.10%
2023/10/16	21	33.70	0.4	33.75	33.60	20.6	15,645	0.13%
2023/10/13	12	33.99	4	33.80	33.80	8	15,722	0.05%
2023/10/12	0.6	33.80	3	33.48	33.70	-2.4	15,681	-0.02%
2023/10/11	2	32.85	0	0.00	33.10	2	15,548	0.01%
2023/10/06	1	32.90	0	0.00	32.80	1	15,540	0.01%
2023/10/05	1	32.90	7	32.75	32.75	-6	15,507	-0.04%
2023/10/04	1	32.85	24.3	32.90	32.90	-23.3	15,539	-0.15%
2023/10/03	2	33.30	0	0.00	33.20	2	15,625	0.01%
2023/10/02	23	33.15	0	0.00	33.10	23	15,776	0.15%
2023/09/28	2	33.08	0	0.00	33.25	2	16,020	0.01%
2023/09/27	12	33.04	0	0.00	33.05	12	15,999	0.08%
2023/09/26	9	33.03	0	0.00	33.00	9	15,938	0.06%
2023/09/25	29.1	33.14	0	0.00	33.10	29.1	15,777	0.18%
2023/09/22	13.4	33.49	0	0.00	33.50	13.4	15,474	0.09%
2023/09/21	16.3	33.93	4	34.15	33.80	12.3	15,253	0.08%
2023/09/20	4	34.48	0	0.00	34.35	4	15,082	0.03%
2023/09/19	2.7	34.91	0	0.00	34.80	2.7	14,902	0.02%
2023/09/18	1	35.05	0	0.00	35.10	1	14,938	0.01%
2023/09/15	1.3	35.37	0	0.00	35.10	1.3	15,030	0.01%
2023/09/14	1	35.35	0	0.00	35.50	1	14,962	0.01%
2023/09/13	4	35.16	0	0.00	35.30	4	14,972	0.03%
2023/09/12	1	34.50	0	0.00	34.60	1	15,254	0.01%
2023/09/11	1	34.05	0	0.00	34.20	1	15,266	0.01%
2023/09/08	1.1	34.15	0	0.00	34.10	1.1	15,301	0.01%
2023/09/07	2	34.25	0	0.00	34.35	2	15,280	0.01%
2023/09/06	8.2	34.54	0	0.00	34.40	8.2	15,287	0.05%
2023/09/05	5	35.02	0	0.00	35.00	5	14,939	0.03%
2023/09/04	8	35.08	10	34.95	35.20	-2	14,925	-0.01%
2023/09/01	11	35.33	0	0.00	35.25	11	14,877	0.07%
2023/08/31	9.7	35.06	0	0.00	34.95	9.7	14,843	0.07%
2023/08/30	7.5	35.26	0	0.00	35.30	7.5	14,684	0.05%
2023/08/28	6	35.14	0	0.00	35.20	6	15,344	0.04%
2023/08/25	0	0.00	0.4	35.25	35.10	-0.4	16,124	0.00%
2023/08/24	6	35.30	0	0.00	35.30	6	16,441	0.04%
2023/08/23	1	35.45	0.9	35.40	35.30	0.1	16,726	0.00%
2023/08/22	2	35.40	1	35.35	35.40	1	16,947	0.01%
2023/08/21	0.1	35.40	0	0.00	35.40	0.1	17,344	0.00%
2023/08/18	3.1	35.34	0	0.00	35.15	3.1	17,523	0.02%
2023/08/17	6.5	35.53	0	0.00	35.65	6.5	17,458	0.04%
2023/08/16	10.3	36.13	0	0.00	36.05	10.3	17,488	0.06%
2023/08/15	5.1	36.60	0	0.00	36.70	5.1	17,473	0.03%
2023/08/14	0.1	37.00	0	0.00	36.85	0.1	17,582	0.00%
2023/08/11	0	0.00	6	37.50	37.40	-6	17,637	-0.03%
2023/08/10	15	36.98	0	0.00	36.85	15	17,644	0.09%
2023/08/09	2.1	37.10	0	0.00	37.15	2.1	17,972	0.01%
2023/08/08	3.1	37.12	0	0.00	37.10	3.1	18,250	0.02%
2023/08/07	0.1	37.55	0	0.00	37.65	0.1	18,384	0.00%
2023/08/04	0	0.00	1	37.45	37.35	-1	18,438	-0.01%
2023/08/02	11	37.25	0	0.00	37.20	11	18,846	0.06%
2023/08/01	11	37.44	7	37.55	37.55	4	19,015	0.02%
2023/07/31	10	37.35	0	0.00	37.30	10	19,125	0.05%
2023/07/28	0.1	37.30	0	0.00	37.35	0.1	19,175	0.00%
2023/07/27	2	37.25	0	0.00	37.35	2	19,620	0.01%
2023/07/26	0	0.00	7	37.35	37.25	-7	20,584	-0.03%
2023/07/25	7	37.35	0	37.40	37.40	7	20,798	0.03%
2023/07/24	0.1	36.50	0	0.00	36.50	0.1	20,874	0.00%
2023/07/21	20.1	36.32	5	36.20	36.10	15.1	21,180	0.07%
2023/07/20	7	36.60	0	0.00	36.55	7	21,667	0.03%
2023/07/19	10.2	36.71	0	0.00	36.60	10.2	22,718	0.04%
2023/07/18	7	36.56	7	37.10	37.10	0	23,504	0.00%
2023/07/17	4	36.71	1	36.80	36.75	3	23,411	0.01%
2023/07/14	2	36.85	0	0.00	37.00	2	23,348	0.01%
2023/07/13	2	36.95	0	0.00	36.80	2	23,366	0.01%
2023/07/12	3.3	36.56	0.4	36.75	36.60	3	23,564	0.01%
2023/07/11	4.7	36.71	0	0.00	36.55	4.7	23,517	0.02%
2023/07/10	12.1	37.11	0	0.00	36.85	12.1	23,394	0.05%
2023/07/07	7.3	37.05	0	0.00	37.30	7.3	23,264	0.03%
2023/07/06	2.6	37.37	0	0.00	37.25	2.6	23,393	0.01%
2023/07/05	5	37.90	2	37.93	37.80	3	23,091	0.01%
2023/07/04	2	38.10	0	0.00	38.05	2	22,913	0.01%
2023/06/28	4.2	38.11	0	0.00	38.05	4.2	22,980	0.02%
2023/06/27	0.3	38.76	0	0.00	38.45	0.3	23,114	0.00%
2023/06/21	1	38.70	0	0.00	38.70	1	23,378	0.00%
2023/06/20	0	0.00	2	38.50	38.55	-2	23,375	-0.01%
2023/06/16	0	0.00	3	39.05	38.70	-3	23,472	-0.01%
2023/06/15	0.3	38.35	0	0.00	38.35	0.3	23,007	0.00%
2023/06/14	0	0.00	2	38.25	38.35	-2	23,330	-0.01%
2023/06/13	1	38.33	0	0.00	38.25	1	23,466	0.00%
2023/06/12	1.1	38.30	0	0.00	38.25	1.1	23,491	0.00%
2023/06/09	1	38.40	2	38.40	38.45	-1	23,511	0.00%
2023/06/08	0.2	38.62	0	0.00	38.50	0.2	23,676	0.00%
2023/06/07	11	38.80	0	0.00	38.80	11	23,851	0.05%
2023/06/06	0	0.00	3	38.90	38.80	-3	24,048	-0.01%
2023/06/05	1	38.80	6.4	39.06	38.85	-5.4	24,210	-0.02%
2023/06/02	7.4	37.99	3	38.43	38.55	4.4	24,023	0.02%
2023/06/01	3	37.77	2	37.85	37.75	1	23,598	0.00%
2023/05/31	4	38.10	2	38.10	37.90	2	23,504	0.01%
2023/05/30	0	0.00	12	38.01	38.30	-12	22,887	-0.05%
2023/05/29	2.1	37.80	1	37.85	38.15	1.1	23,178	0.00%
2023/05/26	2.8	37.76	5	37.75	38.00	-2.2	23,692	-0.01%
2023/05/25	4	37.54	4	38.05	38.05	0	24,133	0.00%
2023/05/24	1	37.65	1	37.75	37.85	0	23,953	0.00%
2023/05/23	5	37.99	1	37.95	37.90	4	23,751	0.02%
2023/05/22	0.1	38.15	0	0.00	38.25	0.1	23,649	0.00%
2023/05/19	1	37.90	25	37.85	37.85	-24	23,556	-0.10%
2023/05/18	13.1	37.95	0	0.00	37.85	13.1	23,437	0.06%
2023/05/16	1	37.40	13	37.48	37.75	-12	23,506	-0.05%
2023/05/15	1	37.20	7	37.25	37.35	-6	23,506	-0.03%
2023/05/12	10.2	38.00	14.8	38.23	37.80	-4.7	23,276	-0.02%
2023/05/11	10.2	38.00	14.8	38.23	38.20	-4.7	23,037	-0.02%
2023/05/10	5	38.65	0	0.00	38.85	5	22,849	0.02%
2023/05/09	1.2	39.23	0	0.00	38.65	1.2	22,795	0.01%
2023/05/08	4.3	39.55	7	39.61	39.60	-2.7	22,479	-0.01%
2023/05/05	8.1	39.26	1.3	39.44	39.30	6.8	22,322	0.03%
2023/05/04	11.3	39.48	0	0.00	39.45	11.3	22,305	0.05%
2023/05/03	30	40.03	4	39.83	39.50	26	22,236	0.12%
2023/05/02	2.7	39.76	16.7	39.66	39.90	-14	22,048	-0.06%
2023/04/28	0	0.00	4	38.95	38.70	-4	21,538	-0.02%
2023/04/27	4.3	38.69	0	0.00	38.65	4.3	21,481	0.02%
2023/04/26	2	38.20	3	38.97	39.10	-1	21,572	0.00%
2023/04/25	7.3	38.95	1	39.00	38.50	6.3	21,693	0.03%
2023/04/24	3.5	39.42	1	39.40	39.55	2.5	21,265	0.01%
2023/04/21	5.2	38.16	5.8	38.42	38.30	-0.6	20,241	0.00%
2023/04/19	2	37.30	0	0.00	37.10	2	19,409	0.01%
2023/04/18	0.4	37.68	1	37.70	37.45	-0.6	19,425	0.00%
2023/04/17	0	0.00	2	38.00	37.95	-2	19,656	-0.01%
2023/04/14	0.2	37.50	1	37.45	37.55	-0.8	19,373	0.00%
2023/04/13	0.2	37.55	0	0.00	37.55	0.2	19,387	0.00%
2023/04/12	1	37.45	1.5	37.60	37.45	-0.5	19,333	0.00%
2023/04/11	9	37.33	0	0.00	37.45	9	19,262	0.05%
2023/04/10	0.3	36.60	8	36.48	36.60	-7.7	19,042	-0.04%
2023/04/06	0	0.00	3	36.40	36.45	-3	19,160	-0.02%
2023/03/31	0	0.00	3	36.50	36.40	-3	19,407	-0.02%
2023/03/30	0.2	36.25	8	36.29	36.20	-7.8	20,415	-0.04%
2023/03/28	3	36.25	1	36.20	36.20	2	22,230	0.01%
2023/03/27	9	36.92	3	36.70	36.65	6	23,097	0.03%
2023/03/24	0	0.00	0.1	37.70	37.60	-0.1	23,872	0.00%
2023/03/23	1	37.30	0	0.00	37.35	1	23,875	0.00%
2023/03/22	7	37.23	0	0.00	37.20	7	23,957	0.03%
2023/03/21	0.5	37.09	4	37.10	37.05	-3.5	24,027	-0.01%
2023/03/17	1	36.60	0	0.00	36.40	1	24,199	0.00%
2023/03/16	4.4	36.56	4	36.70	36.35	0.4	23,908	0.00%
2023/03/15	1	37.00	101	37.25	37.10	-100	23,942	-0.42%	大賣/
2023/03/14	58.1	36.49	100	36.80	36.75	-41.9	24,037	-0.17%
2023/03/13	3.6	36.35	4.2	36.62	36.75	-0.6	24,266	0.00%
2023/03/10	4.2	36.67	15	36.70	36.70	-10.8	24,281	-0.04%
2023/03/09	56.2	37.30	1	37.70	37.20	55.2	24,506	0.23%
2023/03/08	10.2	37.70	0	0.00	37.75	10.2	24,873	0.04%
2023/03/07	1	37.95	0	0.00	37.95	1	24,885	0.00%
2023/03/06	100	37.90	5	38.10	37.95	95	25,216	0.38%
2023/03/03	0.2	37.85	0	0.00	37.75	0.2	25,487	0.00%
2023/03/02	1	37.80	0	0.00	37.90	1	25,669	0.00%
2023/03/01	8.1	38.41	4.4	37.93	37.80	3.7	25,706	0.01%
2023/02/24	16	39.21	7.3	39.46	39.15	8.7	25,338	0.03%
2023/02/23	1	39.15	11.4	39.29	39.50	-10.4	24,816	-0.04%
2023/02/22	3.1	37.97	0	0.00	38.05	3.1	25,159	0.01%
2023/02/21	2	38.35	4	38.43	38.35	-2	26,058	-0.01%
2023/02/20	0.1	38.00	2.3	38.10	38.25	-2.2	26,714	-0.01%
2023/02/17	2	37.38	0	0.00	38.00	2	27,226	0.01%
2023/02/16	0.3	37.55	1	37.75	37.50	-0.7	27,958	0.00%
2023/02/15	2	37.45	1	37.75	37.55	1	28,051	0.00%
2023/02/14	0.2	37.45	13	37.38	37.25	-12.8	27,991	-0.05%
2023/02/13	2	37.10	0	0.00	37.00	2	27,957	0.01%
2023/02/10	2.3	36.75	8	36.79	36.85	-5.7	28,096	-0.02%
2023/02/09	1	36.75	2	36.65	36.60	-1	28,114	0.00%
2023/02/08	1.4	36.70	1	36.60	36.75	0.4	28,188	0.00%
2023/02/07	2	36.50	3	36.40	36.65	-1	28,269	0.00%
2023/02/06	9	36.23	2	36.25	36.15	7	28,252	0.02%
2023/02/03	2	36.45	10	36.35	36.45	-8	28,142	-0.03%
2023/02/02	2	36.73	0	0.00	36.80	2	28,165	0.01%
2023/02/01	0.1	36.45	0	0.00	36.75	0.1	28,193	0.00%
2023/01/31	3	36.45	0	0.00	36.25	3	28,263	0.01%
2023/01/30	0	0.00	5	36.96	36.95	-5	28,195	-0.02%
2023/01/17	6	36.23	1	36.10	36.00	5	28,181	0.02%
2023/01/16	1	36.40	10	36.40	36.50	-9	28,175	-0.03%
2023/01/13	5.3	35.88	3	36.23	36.15	2.3	27,855	0.01%
2023/01/12	1	35.45	0.8	35.15	35.40	0.2	27,913	0.00%
2023/01/11	2	34.70	1	34.60	34.70	1	28,119	0.00%
2023/01/10	0.5	34.54	3	34.40	34.60	-2.5	28,426	-0.01%
2023/01/09	0	0.00	2.4	34.50	34.60	-2.4	28,943	-0.01%
2023/01/06	1.1	34.44	4	34.25	34.25	-2.9	29,213	-0.01%
2023/01/05	0	0.00	17.5	34.50	34.45	-17.5	29,670	-0.06%
2023/01/04	3	33.63	0	0.00	33.50	3	29,498	0.01%
2022/12/30	1	33.80	0	0.00	33.65	1	29,735	0.00%
2022/12/28	1	34.21	0	0.00	34.30	1	30,140	0.00%
2022/12/27	0.1	34.55	0	0.00	34.30	0.1	30,373	0.00%
2022/12/26	1	34.35	0	0.00	34.40	1	30,533	0.00%
2022/12/23	13.3	34.36	51	34.19	34.05	-37.7	31,062	-0.12%
2022/12/22	1	34.70	144	34.58	34.45	-143	31,982	-0.45%	大賣/鉅額交易
2022/12/21	5	34.03	5	34.00	34.05	0	31,325	0.00%
2022/12/20	0	0.00	1	34.05	33.70	-1	30,705	0.00%
2022/12/19	1	33.60	20	34.12	33.85	-19	30,251	-0.06%
2022/12/16	2.2	33.19	3	33.30	34.60	-0.8	29,428	0.00%
2022/12/14	1	33.50	1	33.55	33.50	0	29,170	0.00%
2022/12/13	0	0.00	2	34.10	33.70	-2	29,231	-0.01%
2022/12/12	1	33.65	1	33.85	33.85	0	29,198	0.00%
2022/12/08	0	33.30	0.6	33.32	33.20	-0.6	29,675	0.00%
2022/12/07	2	33.40	0	0.00	33.35	2	29,677	0.01%
2022/12/06	1	33.35	0	0.00	33.30	1	29,698	0.00%
2022/12/05	35	33.38	0	0.00	33.70	35	29,562	0.12%
2022/12/02	164.1	33.70	0	0.00	33.65	164.1	29,249	0.56%	大買/鉅額交易
2022/12/01	7	34.01	1	34.00	34.05	6	29,193	0.02%
2022/11/30	9	33.48	0	0.00	33.90	9	29,003	0.03%
2022/11/29	0	0.00	6	33.40	33.55	-6	28,619	-0.02%
2022/11/25	1	33.35	0	0.00	33.55	1	28,428	0.00%
2022/11/24	0.4	33.03	0	0.00	33.20	0.4	28,273	0.00%
2022/11/23	45	32.75	4	32.95	32.70	41	28,055	0.15%
2022/11/22	2	32.55	0.4	32.70	32.65	1.6	27,954	0.01%
2022/11/21	9	32.87	0	0.00	32.85	9	27,730	0.03%
2022/11/18	10	33.77	12	33.72	33.30	-2	27,498	-0.01%
2022/11/17	4.1	34.23	15.6	34.25	34.25	-11.5	26,542	-0.04%
2022/11/16	3.3	33.23	4	33.05	32.90	-0.7	25,556	0.00%
2022/11/15	18.5	33.55	4	33.85	33.85	14.5	24,950	0.06%
2022/11/14	7	33.67	13	33.93	34.15	-6	24,375	-0.02%
2022/11/11	10	32.35	3.2	32.23	32.15	6.8	23,576	0.03%
2022/11/10	2.8	31.81	0	0.00	31.70	2.8	23,483	0.01%
2022/11/09	0	0.00	7	31.82	31.90	-7	23,444	-0.03%
2022/11/08	1.6	31.75	2	31.70	31.65	-0.4	23,282	0.00%
2022/11/07	2	30.90	1	30.90	31.00	1	23,106	0.00%
2022/11/04	3	30.33	1	30.30	30.45	2	23,191	0.01%
2022/11/03	8	30.20	0	0.00	30.30	8	23,144	0.03%
2022/11/02	2	30.65	0	0.00	30.75	2	23,105	0.01%
2022/11/01	0	30.60	0	0.00	30.65	0	23,119	0.00%
2022/10/31	3	30.43	1	30.50	30.25	2	23,108	0.01%
2022/10/28	3.2	30.71	1	30.75	30.50	2.2	23,119	0.01%
2022/10/27	1	30.90	0	0.00	30.85	1	23,111	0.00%
2022/10/26	2	30.35	1	30.35	30.30	1	23,119	0.00%
2022/10/25	7.5	30.04	0	0.00	29.90	7.5	23,077	0.03%
2022/10/24	3	30.83	1	30.85	30.60	2	22,682	0.01%
2022/10/21	1	30.95	1	31.20	31.00	0	22,562	0.00%
2022/10/20	16.1	30.99	12	30.74	30.90	4.1	22,518	0.02%
2022/10/19	11	31.75	1	31.70	31.60	10	22,012	0.05%
2022/10/18	6.3	31.38	0	0.00	31.45	6.3	21,608	0.03%
2022/10/17	12.1	31.67	0	0.00	31.70	12.1	21,593	0.06%
2022/10/14	8.1	32.56	0	0.00	32.40	8.1	21,633	0.04%
2022/10/13	9.5	32.96	0	0.00	32.65	9.5	21,544	0.04%
2022/10/12	1	33.80	0	0.00	33.75	1	21,287	0.00%
2022/10/11	9	33.80	1	33.80	33.80	8	21,345	0.04%
2022/10/07	6	34.36	1	34.25	34.25	5	21,291	0.02%
2022/10/06	6	34.21	1	34.40	34.30	5	21,266	0.02%
2022/10/05	21	34.16	1	34.35	34.15	20	21,277	0.09%
2022/10/04	1	33.60	0	0.00	33.85	1	21,025	0.00%
2022/10/03	1	33.65	0	0.00	33.65	1	20,773	0.00%
2022/09/30	11.1	33.74	0	0.00	33.80	11.1	20,658	0.05%
2022/09/29	72	34.06	1	34.30	34.15	71	20,144	0.35%
2022/09/28	28.1	35.32	0	0.00	34.90	28.1	19,056	0.15%
2022/09/27	13.4	35.78	2	35.98	35.80	11.4	18,789	0.06%
2022/09/26	11.1	36.06	50	36.00	35.85	-38.9	18,599	-0.21%
2022/09/23	10.2	37.04	5	37.05	37.00	5.2	18,381	0.03%
2022/09/22	27.7	37.44	10.1	37.45	37.55	17.6	18,250	0.10%
2022/09/21	3.8	38.16	5	38.11	38.10	-1.2	17,880	-0.01%
2022/09/20	2	38.63	1	38.55	38.55	1	17,513	0.01%
2022/09/19	1.3	38.83	0	0.00	38.80	1.3	17,397	0.01%
2022/09/16	15.1	38.84	0	0.00	38.60	15.1	17,332	0.09%
2022/09/15	2.2	39.52	0	0.00	39.55	2.2	16,939	0.01%
2022/09/14	0.8	39.79	0	0.00	39.65	0.8	16,875	0.00%
2022/09/13	0	0.00	1.1	39.99	39.90	-1.1	16,925	-0.01%
2022/09/12	0	0.00	1	39.85	39.80	-1	16,977	-0.01%
2022/09/08	0	39.70	0	0.00	39.85	0	17,321	0.00%
2022/09/07	0	0.00	0.3	39.55	39.70	-0.3	17,462	0.00%
2022/09/06	2	39.68	10.5	39.74	39.85	-8.5	17,501	-0.05%
2022/09/05	0.3	38.85	0	0.00	39.10	0.3	17,483	0.00%
2022/09/02	7	38.59	0	0.00	38.50	7	17,570	0.04%
2022/09/01	5.1	38.91	0	0.00	38.90	5.1	17,325	0.03%
2022/08/31	3.1	39.12	0	0.00	39.30	3.1	17,158	0.02%
2022/08/29	2	39.10	0	0.00	39.35	2	17,169	0.01%
2022/08/25	0.1	39.40	15.4	39.47	39.55	-15.3	17,263	-0.09%
2022/08/24	1	39.20	0	0.00	39.25	1	17,398	0.01%
2022/08/23	0	0.00	2	39.20	39.35	-2	17,816	-0.01%
2022/08/22	1.1	39.20	12.2	39.15	39.65	-11.1	17,936	-0.06%
2022/08/19	6.3	39.40	0	0.00	39.45	6.3	18,065	0.03%
2022/08/18	2	39.68	2	39.75	39.80	0	18,153	0.00%
2022/08/17	0	0.00	1	40.00	40.00	-1	18,215	-0.01%
2022/08/16	11	39.29	0	0.00	39.35	11	18,244	0.06%
2022/08/12	0	0.00	1.1	39.20	39.30	-1.1	18,719	-0.01%
2022/08/11	0	0.00	3	38.95	39.35	-3	18,846	-0.02%
2022/08/09	1	38.40	5	38.75	38.75	-4	19,108	-0.02%
2022/08/05	1	38.85	7	38.86	38.85	-6	19,436	-0.03%
2022/08/04	1	38.75	0	0.00	38.75	1	19,943	0.01%
2022/08/02	6	39.08	0	0.00	39.15	6	20,245	0.03%
2022/08/01	1	39.10	0	0.00	39.50	1	20,243	0.00%
2022/07/29	0	0.00	3	38.57	38.75	-3	20,205	-0.01%
2022/07/28	0	0.00	5	38.00	38.20	-5	20,134	-0.02%
2022/07/26	3	37.80	0	0.00	37.80	3	20,246	0.01%
2022/07/25	15	37.75	0	0.00	37.85	15	20,320	0.07%
2022/07/22	9.5	37.72	1	37.65	37.70	8.5	20,389	0.04%
2022/07/21	24.1	37.95	3	37.90	38.05	21.1	20,196	0.10%
2022/07/20	5	41.64	6	41.57	41.60	-1	19,656	-0.01%
2022/07/19	1	40.70	16	41.30	41.65	-15	19,510	-0.08%
2022/07/18	18	40.16	12	40.50	40.70	6	19,267	0.03%
2022/07/15	1.2	41.16	0	0.00	40.50	1.2	19,169	0.01%
2022/07/14	2.1	41.80	1	41.85	41.70	1.1	19,107	0.01%
2022/07/13	2	41.78	4	41.81	41.80	-2	19,230	-0.01%
2022/07/12	0	0.00	4	41.13	41.00	-4	19,337	-0.02%
2022/07/11	0	0.00	1	41.10	41.10	-1	19,484	-0.01%
2022/07/08	2	40.55	1	40.75	40.80	1	19,573	0.01%
2022/07/07	1	40.40	3	40.80	40.90	-2	19,674	-0.01%
2022/07/06	4	40.18	0	0.00	40.00	4	20,055	0.02%
2022/07/05	3	40.45	0	0.00	40.75	3	19,967	0.02%
2022/07/01	1	40.60	11	40.35	40.35	-10	19,681	-0.05%
2022/06/30	9	39.46	0	0.00	39.50	9	19,421	0.05%
2022/06/29	0.8	39.70	0	0.00	39.55	0.8	19,227	0.00%
2022/06/27	0	0.00	1	39.85	39.80	-1	19,203	-0.01%
2022/06/24	0.2	39.60	0	0.00	39.50	0.2	19,070	0.00%
2022/06/23	3	39.03	0	0.00	39.00	3	18,963	0.02%
2022/06/22	0	0.00	4	39.65	39.50	-4	18,809	-0.02%
2022/06/21	4	39.38	0	0.00	39.45	4	18,775	0.02%
2022/06/20	8	39.03	0	0.00	38.85	8	18,695	0.04%
2022/06/17	5	39.62	0	0.00	39.60	5	18,440	0.03%
2022/06/16	6.3	40.10	0	0.00	40.00	6.3	18,279	0.03%
2022/06/15	5	40.06	0	0.00	40.05	5	18,452	0.03%
2022/06/14	5	40.16	0	0.00	40.10	5	18,363	0.03%
2022/06/13	13	40.78	0.1	41.00	40.80	12.9	18,122	0.07%
2022/06/10	1	41.40	0	0.00	41.40	1	17,840	0.01%
2022/06/09	1	41.55	0	0.00	41.55	1	17,831	0.01%
2022/06/07	5	41.43	0	0.00	41.35	5	17,736	0.03%
2022/06/06	15	41.67	0	0.00	41.55	15	17,502	0.09%
2022/06/02	4	41.74	0	0.00	41.70	4	17,511	0.02%
2022/06/01	3	42.20	0	0.00	42.10	3	17,534	0.02%
2022/05/31	5	42.66	0	0.00	42.60	5	17,391	0.03%
2022/05/30	0	0.00	4	42.93	42.80	-4	16,918	-0.02%
2022/05/27	1	42.30	0	0.00	42.20	1	16,696	0.01%
2022/05/26	4	42.30	0	0.00	41.70	4	16,596	0.02%
2022/05/24	2	41.15	0	0.00	41.20	2	16,462	0.01%
2022/05/23	1	41.25	0.2	41.35	41.20	0.9	16,294	0.01%
2022/05/20	0.2	41.72	0	0.00	41.15	0.2	16,186	0.00%
2022/05/19	0	0.00	1.9	41.27	41.10	-1.9	15,717	-0.01%
2022/05/18	0.1	41.35	0	0.00	41.60	0.1	15,532	0.00%
2022/05/16	1	41.60	0	0.00	41.25	1	15,019	0.01%
2022/05/13	2	41.55	0	0.00	41.60	2	14,715	0.01%
2022/05/12	13.1	41.41	1	40.95	40.80	12.1	14,482	0.08%
2022/05/11	2.1	42.80	0	0.00	42.65	2.1	13,898	0.01%
2022/05/10	3	43.78	0	0.00	43.85	3	13,469	0.02%
2022/05/09	2.2	44.96	0	0.00	44.25	2.2	13,279	0.02%
2022/05/06	0	0.00	1	45.15	45.10	-1	13,113	-0.01%
2022/05/04	3	45.32	0	0.00	45.50	3	13,127	0.02%
2022/05/03	24	45.65	0	0.00	45.35	24	13,228	0.18%
2022/04/29	4.1	46.14	1	46.05	45.90	3.1	12,942	0.02%
2022/04/28	2	46.03	0	0.00	46.10	2	12,785	0.02%
2022/04/27	2.1	45.85	2	45.73	45.80	0.1	12,580	0.00%
2022/04/25	6	46.12	5	46.25	46.10	1	12,241	0.01%
2022/04/22	0	0.00	1	46.50	46.55	-1	12,099	-0.01%
2022/04/21	4	46.63	0	0.00	46.80	4	12,074	0.03%
2022/04/20	2	46.55	0	0.00	46.60	2	12,063	0.02%
2022/04/19	3	46.20	0	0.00	46.35	3	11,970	0.03%
2022/04/18	6.1	46.80	3	46.73	46.50	3.1	11,843	0.03%
2022/04/15	3.4	47.25	0	0.00	47.10	3.4	11,628	0.03%
2022/04/14	2	47.70	3	47.65	47.70	-1	11,442	-0.01%
2022/04/13	5	47.94	2	47.93	48.00	3	11,348	0.03%
2022/04/12	4.5	48.26	17	48.35	48.00	-12.5	11,175	-0.11%
2022/04/11	0	0.00	3	49.35	49.45	-3	10,764	-0.03%
2022/04/08	0	0.00	1	49.60	49.80	-1	10,837	-0.01%
2022/03/31	0	0.00	4	49.95	49.90	-4	10,588	-0.04%
2022/03/30	1	49.80	0	0.00	49.85	1	10,436	0.01%
2022/03/28	1	49.10	2	49.20	49.70	-1	10,389	-0.01%
2022/03/25	1	49.60	0	0.00	49.70	1	10,342	0.01%
2022/03/24	3	49.90	2	49.85	49.95	1	10,385	0.01%
2022/03/23	2	49.50	0	0.00	49.65	2	10,460	0.02%
2022/03/22	1	49.40	3	49.52	49.70	-2	10,377	-0.02%
2022/03/21	5	49.68	9	49.66	49.75	-4	10,380	-0.04%
2022/03/18	0	0.00	4	48.43	48.95	-4	10,135	-0.04%
2022/03/17	3	48.02	2	48.10	48.00	1	9,745	0.01%
2022/03/16	1	47.75	4	47.80	47.85	-3	9,630	-0.03%
2022/03/15	0	0.00	2	47.75	47.95	-2	9,597	-0.02%
2022/03/14	0	0.00	1	47.55	47.55	-1	9,592	-0.01%
2022/03/10	1	47.30	2	47.60	47.60	-1	9,818	-0.01%
2022/03/09	1.4	47.16	0	0.00	47.25	1.4	9,901	0.01%
2022/03/08	2	46.98	0	0.00	46.95	2	10,051	0.02%
2022/03/07	25	47.00	5	46.90	47.10	20	10,059	0.20%
2022/03/04	2	47.60	5	47.75	47.65	-3	10,340	-0.03%
2022/03/03	2.1	47.86	2	47.95	48.05	0.1	10,465	0.00%
2022/03/01	0	0.00	4	47.70	47.80	-4	10,862	-0.04%
2022/02/24	3	47.30	0	0.00	47.30	3	10,884	0.03%
2022/02/23	3	47.60	0	0.00	47.65	3	10,872	0.03%
2022/02/22	3	47.22	3	47.50	47.70	0	10,974	0.00%
2022/02/21	0	47.60	0	0.00	47.60	0	10,977	0.00%
2022/02/18	0	0.00	2	47.25	47.45	-2	11,056	-0.02%
2022/02/16	1	47.00	0	0.00	47.00	1	11,199	0.01%
2022/02/14	3	47.00	0	0.00	47.15	3	11,341	0.03%
2022/02/11	1	47.35	0	0.00	47.55	1	11,337	0.01%
2022/02/10	6	47.16	0	0.00	47.55	6	11,361	0.05%
2022/02/09	0	0.00	4	47.10	47.30	-4	11,433	-0.03%
2022/02/08	1	46.95	0	0.00	46.95	1	11,535	0.01%
2022/02/07	1	46.50	2	46.83	47.10	-1	11,491	-0.01%
2022/01/26	5	46.90	4	46.85	46.85	1	11,314	0.01%
2022/01/25	2	46.70	0	0.00	46.80	2	11,349	0.02%
2022/01/24	3	47.17	0	0.00	47.15	3	11,222	0.03%
2022/01/21	1	47.20	0	0.00	47.40	1	11,339	0.01%
2022/01/20	1	47.50	0	0.00	47.50	1	11,291	0.01%
2022/01/18	2	47.60	0.3	47.75	47.75	1.7	11,490	0.02%
2022/01/12	3	47.17	0	0.00	47.50	3	12,070	0.02%
2022/01/06	0	0.00	4	47.30	47.60	-4	12,219	-0.03%
2022/01/05	2	47.13	0	0.00	47.15	2	12,240	0.02%
2021/12/29	0	0.00	2	48.15	48.15	-2	12,270	-0.02%
2021/12/23	1	47.60	0	0.00	47.70	1	12,853	0.01%
2021/12/21	1	47.30	0	0.00	47.25	1	13,062	0.01%
2021/12/17	0	0.00	5	47.54	47.45	-5	13,236	-0.04%
2021/12/16	0	0.00	10	47.10	46.90	-10	13,161	-0.08%
2021/12/13	0.9	47.35	0	0.00	47.10	0.9	13,762	0.01%
2021/12/10	0	0.00	3	47.20	47.30	-3	14,011	-0.02%
2021/12/09	1.6	47.27	4	47.65	47.40	-2.5	14,718	-0.02%
2021/12/08	1	47.60	52	47.55	47.70	-51	15,007	-0.34%
2021/12/07	0.1	47.60	0	0.00	47.55	0.1	15,100	0.00%
2021/12/06	0	0.00	10	47.15	47.30	-10	15,059	-0.07%
2021/12/03	10	46.50	0	0.00	46.40	10	15,012	0.07%
2021/12/02	11	46.47	0	0.00	46.30	11	14,910	0.07%
2021/12/01	56	46.58	5	46.64	46.60	51	14,885	0.34%
2021/11/30	5	46.80	6.1	47.04	46.00	-1.1	14,816	-0.01%
2021/11/29	1	46.00	2	46.40	46.50	-1	14,386	-0.01%
2021/11/26	5	46.55	10	46.50	46.50	-5	14,324	-0.03%
2021/11/25	2	47.25	0	0.00	47.15	2	14,217	0.01%
2021/11/24	2.2	47.42	0	0.00	47.45	2.2	14,124	0.02%
2021/11/23	0	0.00	2	47.75	47.80	-2	13,953	-0.01%
2021/11/22	5	47.90	0	0.00	47.90	5	13,999	0.04%
2021/11/19	2	48.10	0	0.00	48.30	2	13,936	0.01%
2021/11/18	1	48.30	5	48.30	48.30	-4	13,882	-0.03%
2021/11/17	2	48.50	0.1	48.60	48.55	1.9	13,875	0.01%
2021/11/11	0	0.00	10	48.80	48.80	-10	14,578	-0.07%
2021/11/10	4	48.50	0	0.00	48.70	4	14,843	0.03%
2021/11/09	0.2	48.90	0	0.00	48.80	0.2	15,088	0.00%
2021/11/08	0	0.00	3	48.62	48.95	-3	16,197	-0.02%
2021/11/05	5	47.92	2	48.05	48.15	3	16,989	0.02%
2021/11/04	2	48.15	3	48.05	48.10	-1	17,324	-0.01%
2021/11/03	2	48.13	0	0.00	48.15	2	17,764	0.01%
2021/10/28	1	48.50	0	0.00	48.50	1	19,472	0.01%
2021/10/27	12	48.43	0	0.00	48.35	12	19,594	0.06%
2021/10/26	0	0.00	1	48.70	48.45	-1	19,646	-0.01%
2021/10/25	2	48.18	0	0.00	48.25	2	19,726	0.01%
2021/10/22	1	48.80	12.2	48.95	48.80	-11.2	20,089	-0.06%
2021/10/21	10	48.45	0	0.00	48.75	10	20,240	0.05%
2021/10/20	7	48.41	2	48.25	48.35	5	20,272	0.02%
2021/10/19	3	49.17	1	49.35	49.10	2	20,369	0.01%
2021/10/18	5	49.87	6	49.87	49.80	-1	20,223	0.00%
2021/10/12	0	0.00	2	49.80	50.20	-2	20,491	-0.01%
2021/10/08	0.1	50.40	0	0.00	50.40	0.1	20,467	0.00%
2021/10/07	1	50.00	0	0.00	50.40	1	20,717	0.00%
2021/10/04	0	0.00	1	50.20	50.00	-1	21,654	0.00%
2021/10/01	2	50.50	1	50.00	50.20	1	22,316	0.00%
2021/09/30	1	50.70	2	51.00	51.00	-1	22,380	0.00%
2021/09/29	0.1	50.70	1	50.70	50.60	-0.9	22,519	0.00%
2021/09/28	0	0.00	3	51.10	51.00	-3	22,713	-0.01%
2021/09/27	1	51.10	6	51.23	51.10	-5	22,761	-0.02%
2021/09/23	0	0.00	12	51.18	51.20	-12	22,886	-0.05%
2021/09/22	0	0.00	5	49.92	50.70	-5	22,838	-0.02%
2021/09/17	6	51.10	0	0.00	50.70	6	22,742	0.03%
2021/09/16	14	51.45	1	51.50	51.70	13	22,693	0.06%
2021/09/15	3	51.10	0	0.00	51.20	3	22,526	0.01%
2021/09/14	0.9	51.30	34	51.08	51.40	-33.1	22,421	-0.15%
2021/09/13	2	50.00	3	49.67	50.10	-1	21,802	0.00%
2021/09/10	6	48.21	3	49.00	49.00	3	21,700	0.01%
2021/09/08	3	48.60	0	0.00	48.55	3	21,908	0.01%
2021/09/07	2	48.70	0	0.00	48.75	2	21,992	0.01%
2021/09/06	0	0.00	42	48.91	48.80	-42	22,010	-0.19%
2021/09/03	0	0.00	17	48.07	48.50	-17	21,935	-0.08%
2021/09/02	1	47.90	0	0.00	47.90	1	21,889	0.00%
2021/08/31	16	48.15	1	48.00	48.45	15	21,850	0.07%
2021/08/30	0	0.00	10	47.60	47.60	-10	21,749	-0.05%
2021/08/27	0	0.00	2	47.45	47.45	-2	21,802	-0.01%
2021/08/26	1	47.15	5	47.00	46.95	-4	22,042	-0.02%
2021/08/25	0.4	47.30	15	47.00	47.20	-14.6	22,198	-0.07%
2021/08/23	0	0.00	110	46.83	46.80	-110	22,436	-0.49%	大賣/鉅額交易
2021/08/20	0	46.65	26	46.17	46.15	-26	22,539	-0.12%
2021/08/19	8	46.29	0	0.00	46.20	8	22,907	0.03%
2021/08/18	4	46.69	59	46.62	47.25	-55	22,789	-0.24%
2021/08/17	3	47.32	28	47.46	47.30	-25	22,621	-0.11%
2021/08/16	4	47.98	16	47.84	47.95	-12	22,465	-0.05%
2021/08/13	2	48.35	0	0.00	48.40	2	22,509	0.01%
2021/08/12	28	47.18	11	47.41	47.60	17	22,621	0.08%
2021/08/11	36	51.14	3	51.40	51.10	33	21,868	0.15%
2021/08/10	67	51.88	8	51.84	51.90	59	21,421	0.28%
2021/08/09	41.3	52.19	18	51.93	52.40	23.3	21,726	0.11%
2021/08/06	0	0.00	5.4	52.72	52.90	-5.4	21,805	-0.02%
2021/08/05	3	53.07	2	53.10	52.70	1	22,168	0.00%
2021/08/04	0	0.00	20	54.00	53.80	-20	23,135	-0.09%
2021/08/03	0	0.00	2	53.65	53.90	-2	23,671	-0.01%
2021/08/02	2	52.60	10	52.60	52.80	-8	23,444	-0.03%
2021/07/30	3	52.73	0	0.00	52.60	3	23,936	0.01%
2021/07/29	3	52.40	0	0.00	52.90	3	24,450	0.01%
2021/07/28	2	52.50	0	0.00	52.40	2	24,837	0.01%
2021/07/27	13	52.80	1	52.90	53.00	12	25,536	0.05%
2021/07/26	53	53.26	12	53.28	53.20	41	26,205	0.16%
2021/07/23	6	52.87	6	52.57	53.00	0	26,532	0.00%
2021/07/22	1	52.00	0	0.00	52.10	1	26,663	0.00%
2021/07/21	2	51.90	18	52.12	51.80	-16	27,077	-0.06%
2021/07/20	2	51.60	11	51.69	51.70	-9	27,984	-0.03%
2021/07/16	5	51.50	6	51.40	51.50	-1	32,699	0.00%
2021/07/15	0	0.00	5	51.70	51.60	-5	34,817	-0.01%
2021/07/14	1	51.30	0	0.00	51.50	1	36,177	0.00%
2021/07/13	1	51.80	1	52.00	51.90	0	36,859	0.00%
2021/07/12	7	52.10	3	51.90	52.20	4	37,265	0.01%
2021/07/09	7	52.09	9	52.10	52.00	-2	37,473	-0.01%
2021/07/08	9	52.56	20.2	52.48	52.80	-11.2	37,291	-0.03%
2021/07/07	4	51.10	0	0.00	51.30	4	36,928	0.01%
2021/07/06	0	0.00	60	50.80	51.20	-60	36,823	-0.16%
2021/07/05	3	50.60	2	50.80	50.60	1	36,751	0.00%
2021/07/02	1	50.50	0	0.00	50.50	1	36,605	0.00%
2021/07/01	4	50.65	2	50.60	50.60	2	36,533	0.01%
2021/06/30	0	0.00	1	51.10	51.00	-1	36,744	0.00%
2021/06/29	6	51.00	8	51.10	51.20	-2	36,788	-0.01%
2021/06/28	1	51.00	0	0.00	51.10	1	36,966	0.00%
2021/06/22	0	0.00	1	51.00	50.90	-1	37,792	0.00%
2021/06/21	0	0.00	3	50.70	50.70	-3	37,889	-0.01%
2021/06/18	1	51.10	0.1	51.30	51.00	0.9	38,189	0.00%
2021/06/17	61	51.60	0	0.00	51.50	61	39,486	0.15%
2021/06/16	3	51.70	6	51.75	51.90	-3	39,623	-0.01%
2021/06/11	1	51.50	10	51.50	51.40	-9	39,636	-0.02%
2021/06/09	4	51.00	1	51.00	51.30	3	39,925	0.01%
2021/06/08	1	51.30	0	0.00	51.40	1	40,039	0.00%
2021/06/07	0	0.00	2.7	51.41	51.50	-2.7	40,264	-0.01%
2021/06/04	2	51.80	0	0.00	51.90	2	40,452	0.00%
2021/06/03	3	52.00	3	52.27	52.30	0	40,659	0.00%
2021/06/02	4	51.85	2	51.80	52.00	2	40,510	0.00%
2021/06/01	0.2	51.60	3	51.40	51.50	-2.8	40,290	-0.01%
2021/05/31	0	0.00	5	51.34	51.60	-5	40,457	-0.01%
2021/05/28	3	50.23	1	50.50	50.60	2	40,331	0.00%
2021/05/27	3	49.97	0	0.00	50.30	3	40,411	0.01%
2021/05/26	1	50.80	0	51.00	50.70	1	40,254	0.00%
2021/05/25	3	51.03	0	0.00	51.10	3	40,193	0.01%
2021/05/24	0	0.00	11	51.19	51.30	-11	40,233	-0.03%
2021/05/21	1	51.00	7	51.56	51.20	-6	40,408	-0.01%
2021/05/20	1	50.50	1	50.50	50.80	0	40,310	0.00%
2021/05/19	2	49.88	5	50.34	50.50	-3	40,085	-0.01%
2021/05/18	6	49.58	5	49.80	50.00	1	39,915	0.00%
2021/05/17	6	48.09	15	48.34	47.90	-9	39,776	-0.02%
2021/05/14	5	49.80	6	49.85	49.60	-1	39,121	0.00%
2021/05/13	10	48.71	5	48.67	49.20	5.1	38,782	0.01%
2021/05/12	25	49.01	20	48.88	49.60	5	38,261	0.01%
2021/05/11	14.1	51.60	7	52.47	51.60	7.1	36,972	0.02%
2021/05/10	8	52.79	2	52.65	52.90	6	36,241	0.02%
2021/05/07	11	52.08	0	0.00	52.30	11	36,059	0.03%
2021/05/06	11	52.45	1	51.50	53.00	10	35,706	0.03%
2021/05/05	7	49.99	0	0.00	50.80	7	35,241	0.02%
2021/05/04	3	49.88	1	50.20	50.20	2	35,127	0.01%
2021/05/03	8	51.10	5	51.50	51.20	3	34,169	0.01%
2021/04/29	20.1	52.29	0	0.00	52.10	20.1	33,664	0.06%
2021/04/28	5	52.50	5	52.70	53.20	0	33,224	0.00%
2021/04/27	4	52.68	0	0.00	52.70	4	33,106	0.01%
2021/04/26	8	53.23	1	53.60	53.10	7	32,617	0.02%
2021/04/23	15	52.26	1	52.80	53.00	14	31,717	0.04%
2021/04/22	36	56.81	7.2	55.82	54.10	28.8	30,558	0.09%
2021/04/21	17	53.79	32	54.68	55.70	-15	27,491	-0.05%
2021/04/20	15	52.22	27	51.98	52.00	-12	25,459	-0.05%
2021/04/19	2	50.40	6	49.93	50.40	-4	24,106	-0.02%
2021/04/16	0	0.00	4.3	48.57	49.00	-4.3	23,301	-0.02%
2021/04/15	0	0.00	13.5	48.21	47.90	-13.5	22,795	-0.06%
2021/04/14	0	0.00	76	46.95	47.00	-76	22,494	-0.34%
2021/04/13	0	0.00	5	47.41	47.20	-5	22,362	-0.02%
2021/04/12	0	0.00	10	46.85	46.85	-10	22,111	-0.05%
2021/04/09	3	46.80	13.1	46.77	46.70	-10.1	22,041	-0.05%
2021/04/08	4	46.68	0	0.00	46.90	4	21,910	0.02%
2021/04/07	3	46.80	5	46.75	46.80	-2	21,820	-0.01%
2021/04/06	10	46.80	14	46.90	46.85	-4	21,761	-0.02%
2021/04/01	0	0.00	3	46.68	46.70	-3	21,372	-0.01%
2021/03/31	0	0.00	1	46.70	46.80	-1	21,256	0.00%
2021/03/30	14	46.33	0	0.00	46.55	14	21,044	0.07%
2021/03/29	1	46.50	6	46.50	46.50	-5	20,945	-0.02%
2021/03/26	1	45.60	43	46.16	46.15	-42	20,680	-0.20%
2021/03/24	7	45.66	6	45.57	45.55	1	20,110	0.00%
2021/03/23	22	45.74	5	45.83	45.70	17	19,996	0.09%
2021/03/22	10	45.82	55	45.53	45.80	-45	19,589	-0.23%
2021/03/19	17	42.76	0	0.00	42.70	17	18,122	0.09%
2021/03/18	5	43.05	3	43.17	43.10	2	17,888	0.01%
2021/03/17	0	0.00	10	42.95	42.85	-10	17,899	-0.06%
2021/03/16	33.1	42.60	2	42.70	42.60	31.1	17,904	0.17%
2021/03/15	5	42.43	1.1	42.51	42.35	3.9	17,936	0.02%
2021/03/12	4	42.66	0	0.00	42.70	4	17,781	0.02%
2021/03/11	4	42.86	0	0.00	42.85	4	17,666	0.02%
2021/03/09	10	43.15	5	43.08	43.40	5	17,714	0.03%
2021/03/08	1	42.90	1.5	42.67	42.65	-0.5	17,513	0.00%
2021/03/05	1	42.50	1	42.15	42.50	0	17,433	0.00%
2021/03/04	5	42.29	0	0.00	42.50	5	17,847	0.03%
2021/03/03	0	0.00	5	42.55	42.55	-5	17,835	-0.03%
2021/03/02	10	42.40	2	42.35	42.10	8	17,744	0.05%
2021/02/26	3	42.00	0	0.00	42.00	3	17,589	0.02%
2021/02/25	0	0.00	1	42.75	42.90	-1	17,255	-0.01%
2021/02/24	3	42.50	1	42.75	42.55	2	17,267	0.01%
2021/02/23	0	0.00	4	42.40	42.45	-4	17,237	-0.02%
2021/02/22	5	41.77	0	0.00	41.80	5	17,008	0.03%
2021/02/19	11	41.55	1	41.25	41.60	10	16,970	0.06%
2021/02/18	0	0.00	1	41.60	41.35	-1	16,894	-0.01%
2021/02/17	2	40.85	4	41.10	41.25	-2	16,801	-0.01%
2021/02/05	0	0.00	1	40.85	40.85	-1	16,576	-0.01%
2021/02/04	3	40.47	0	0.00	40.40	3	16,647	0.02%
2021/02/03	10	40.80	0	0.00	40.55	10	17,019	0.06%
2021/02/02	1	41.05	2	40.95	40.75	-1	16,937	-0.01%
2021/02/01	25	40.75	0	0.00	40.80	25	16,812	0.15%
2021/01/29	2	40.25	0	0.00	40.15	2	16,789	0.01%
2021/01/28	2	40.30	0	0.00	40.25	2	16,597	0.01%
2021/01/27	2	40.35	0	0.00	40.35	2	16,362	0.01%
2021/01/26	5	40.50	0	0.00	40.35	5	16,223	0.03%
2021/01/25	0	0.00	2	40.65	40.90	-2	15,710	-0.01%
2021/01/22	10	40.55	0	0.00	40.60	10	15,509	0.06%
2021/01/20	1	41.00	236	41.05	40.95	-235	15,029	-1.56%	大賣/鉅額交易
2021/01/19	2	41.73	0	0.00	41.75	2	14,598	0.01%
2021/01/18	1	41.55	0	0.00	41.60	1	14,547	0.01%
2021/01/15	3	42.13	0	0.00	41.95	3	14,248	0.02%
2021/01/14	2	42.60	0	0.00	42.55	2	13,868	0.01%
2021/01/12	1	42.85	9.7	42.85	42.70	-8.7	13,599	-0.06%
2021/01/07	4	42.90	0	0.00	42.85	4	13,366	0.03%
2021/01/06	1	43.10	0	0.00	42.95	1	13,172	0.01%
2021/01/05	2	43.30	0	0.00	43.10	2	13,036	0.02%
2021/01/04	0	0.00	3	43.28	43.20	-3	12,974	-0.02%
2020/12/29	1	42.90	0	0.00	43.00	1	12,916	0.01%
2020/12/28	1	42.90	2	42.90	43.00	-1	12,907	-0.01%
2020/12/25	1	42.90	0	0.00	42.80	1	12,961	0.01%
2020/12/24	3	42.75	0	0.00	42.70	3	13,055	0.02%
2020/12/23	7	42.74	0	0.00	42.80	7	13,075	0.05%
2020/12/22	4	43.15	3	43.15	42.95	1	13,149	0.01%
2020/12/21	1	43.45	9	43.32	43.50	-8	13,438	-0.06%
2020/12/18	3	42.83	0	0.00	42.95	3	13,750	0.02%
2020/12/17	3	42.73	0	0.00	42.65	3	13,865	0.02%
2020/12/16	0	0.00	2	43.13	43.05	-2	13,782	-0.01%
2020/12/15	2	42.68	0	0.00	42.50	2	13,764	0.01%
2020/12/14	5	42.82	0	0.00	42.80	5	13,726	0.04%
2020/12/11	5	43.12	0	0.00	42.90	5	13,816	0.04%
2020/12/10	2	43.20	1	43.25	43.25	1	13,749	0.01%
2020/12/09	1	43.40	0	0.00	43.35	1	13,778	0.01%
2020/12/07	3	43.70	10	43.40	43.55	-7	13,759	-0.05%
2020/12/04	3.4	43.59	0	0.00	43.65	3.4	13,838	0.02%
2020/12/03	0.3	43.50	1	43.90	43.50	-0.7	13,761	-0.01%
2020/12/02	1	43.15	0	0.00	43.20	1	13,481	0.01%
2020/11/30	1.3	43.14	1	43.50	42.90	0.3	13,906	0.00%
2020/11/27	0	0.00	3	43.27	43.30	-3	13,694	-0.02%
2020/11/26	0	0.00	4	42.98	42.95	-4	13,620	-0.03%
2020/11/25	3	42.77	2	43.00	42.60	1	13,772	0.01%
2020/11/23	5	43.05	0.3	43.00	43.00	4.8	13,800	0.03%
2020/11/19	0	0.00	4	42.91	42.90	-4	13,775	-0.03%
2020/11/18	4	42.69	1	42.70	42.70	3	13,816	0.02%
2020/11/17	0.6	42.60	6	42.62	42.75	-5.4	13,854	-0.04%
2020/11/16	8	42.23	1	42.55	42.35	7	14,202	0.05%
2020/11/13	40	42.25	0	0.00	42.25	40	14,467	0.28%
2020/11/12	1	42.40	0	0.00	42.40	1	14,811	0.01%
2020/11/11	13.4	42.07	1	41.95	42.65	12.4	14,831	0.08%
2020/11/10	1	41.50	1	41.20	41.55	0	14,766	0.00%
2020/11/09	67	41.16	5	41.16	41.15	62	14,981	0.41%
2020/11/06	100	40.91	0	0.00	40.85	100	16,178	0.62%
2020/11/05	100	41.05	1	41.05	41.05	99	16,546	0.60%
2020/11/04	0	0.00	0.1	41.00	40.90	-0.1	16,842	0.00%
2020/11/03	1	40.80	0	0.00	40.95	1	17,212	0.01%
2020/11/02	0	0.00	100	40.50	40.60	-100	17,662	-0.57%
2020/10/29	0	0.00	2.1	40.45	40.35	-2.1	18,465	-0.01%
2020/10/27	1	40.40	5	40.50	40.50	-4	18,592	-0.02%
2020/10/26	1	40.60	2.2	40.60	40.50	-1.2	18,606	-0.01%
2020/10/23	2	40.70	0	0.00	40.65	2	18,750	0.01%
2020/10/22	0	0.00	5	40.55	41.00	-5	18,943	-0.03%
2020/10/20	10	40.34	0	0.00	40.35	10	19,061	0.05%
2020/10/19	9	40.61	0	0.00	40.45	9	19,122	0.05%
2020/10/15	11	40.30	0.3	40.50	40.30	10.7	19,671	0.05%
2020/10/13	1	40.50	0	0.00	40.50	1	19,784	0.01%
2020/10/12	3	40.97	0	0.00	40.95	3	20,214	0.01%
2020/10/08	8	41.16	0	0.00	41.15	8	20,431	0.04%
2020/10/07	1	41.30	0	0.00	41.15	1	20,445	0.00%
2020/10/06	0.1	41.50	0	0.00	41.40	0.1	20,441	0.00%
2020/09/30	0	0.00	1	41.55	41.40	-1	20,812	0.00%
2020/09/29	0	0.00	2	41.25	41.20	-2	20,975	-0.01%
2020/09/28	2	40.80	0	0.00	40.95	2	21,043	0.01%
2020/09/25	1	40.50	0.1	40.75	40.55	1	21,224	0.00%
2020/09/24	10	40.26	1	40.15	40.05	9	21,293	0.04%
2020/09/23	4	40.99	24	41.25	41.00	-20	21,057	-0.09%
2020/09/22	2	41.80	0	0.00	41.80	2	20,759	0.01%
2020/09/15	1	42.70	0	0.00	42.70	1	20,736	0.00%
2020/09/10	104	42.39	0	0.00	42.45	104	20,933	0.50%	大買/鉅額交易
2020/09/09	3	42.18	0	0.00	42.55	3	20,892	0.01%
2020/09/07	1	42.05	0	0.00	42.70	1	21,054	0.00%
2020/09/04	1	42.20	0	0.00	42.20	1	21,101	0.00%
2020/09/02	1	42.65	1	42.85	42.65	0	20,913	0.00%
2020/08/31	2.7	43.05	2	43.25	42.90	0.7	20,717	0.00%
2020/08/28	2	43.20	0	0.00	43.50	2	20,610	0.01%
2020/08/27	3	43.82	1.7	43.89	43.85	1.3	20,645	0.01%
2020/08/25	0	0.00	0	44.10	44.10	0	20,673	0.00%
2020/08/24	2	44.15	0	0.00	44.05	2	21,049	0.01%
2020/08/21	6	44.15	3	44.37	44.25	3	21,056	0.01%
2020/08/20	6	43.67	13	43.75	43.50	-7	20,862	-0.03%
2020/08/18	0	0.00	9	44.03	44.00	-9	20,240	-0.04%
2020/08/17	1	43.35	0	0.00	43.35	1	19,928	0.01%
2020/08/14	3	42.52	1	42.95	42.85	2	19,825	0.01%
2020/08/13	6	41.11	0	0.00	41.20	6	19,407	0.03%
2020/08/12	70	41.13	2	41.10	41.00	68	19,247	0.35%
2020/08/11	11	46.50	29.1	46.63	46.50	-18.1	18,034	-0.10%
2020/08/10	5	46.62	20	46.90	46.60	-15	17,645	-0.09%
2020/08/07	5.4	47.08	35	47.24	47.10	-29.6	17,455	-0.17%
2020/08/06	0	0.00	6	46.92	47.15	-6	17,219	-0.03%
2020/08/05	10.6	46.39	22	46.05	46.45	-11.4	16,833	-0.07%
2020/08/04	21	45.05	1	45.15	45.40	20	16,369	0.12%
2020/08/03	10	45.00	5	44.90	44.95	5	16,214	0.03%
2020/07/31	0.5	45.00	0	0.00	45.00	0.5	16,141	0.00%
2020/07/30	10	45.25	2.9	45.10	45.35	7.1	16,127	0.04%
2020/07/29	5.1	45.00	0	0.00	45.05	5.1	16,204	0.03%
2020/07/28	0.2	44.50	10	44.60	44.50	-9.8	16,213	-0.06%
2020/07/27	1	44.65	1.3	44.76	44.60	-0.3	16,216	0.00%
2020/07/24	0.3	45.00	10	45.15	45.00	-9.7	16,217	-0.06%
2020/07/23	0	0.00	5	45.55	45.60	-5	16,183	-0.03%
2020/07/21	0	0.00	16	45.61	45.55	-16	16,060	-0.10%
2020/07/20	0	0.00	45	45.02	45.10	-45	15,811	-0.28%
2020/07/16	1	44.50	0	0.00	44.50	1	15,824	0.01%
2020/07/15	5	45.50	0	0.00	45.60	5	15,384	0.03%
2020/07/14	5	45.30	0	0.00	45.30	5	15,181	0.03%
2020/07/13	0	0.00	4	45.19	45.20	-4	15,199	-0.03%
2020/07/10	0	0.00	20	45.08	44.95	-20	15,301	-0.13%
2020/07/09	0	0.00	22	45.40	45.30	-22	15,268	-0.14%
2020/07/08	10	45.05	6	45.02	45.15	4	15,002	0.03%
2020/07/07	0	0.00	26	44.41	44.50	-26	14,733	-0.18%
2020/07/06	1	44.35	1	44.30	44.40	0	14,649	0.00%
2020/07/03	0	0.00	6	43.90	43.95	-6	14,624	-0.04%
2020/07/02	2	43.55	0	0.00	43.60	2	14,576	0.01%
2020/07/01	0	0.00	1	43.15	43.10	-1	14,481	-0.01%
2020/06/29	4	42.65	0	0.00	42.65	4	14,485	0.03%
2020/06/23	1	42.90	0	0.00	42.70	1	14,452	0.01%
2020/06/22	2	42.80	0	0.00	42.90	2	14,506	0.01%
2020/06/19	1	42.65	1	43.10	42.55	0	14,595	0.00%
2020/06/18	1	42.75	0	0.00	42.70	1	14,575	0.01%
2020/06/17	12	42.61	0	0.00	42.85	12	14,913	0.08%
2020/06/16	5	42.85	1	43.10	42.85	4	15,214	0.03%
2020/06/15	21	42.61	0	0.00	42.50	21	15,627	0.13%
2020/06/12	9	42.90	0	0.00	42.90	9	15,929	0.06%
2020/06/11	10	43.76	0	0.00	43.30	10	16,268	0.06%
2020/06/10	0	0.00	2.9	43.90	44.00	-2.9	16,336	-0.02%
2020/06/09	3	43.70	0	0.00	43.90	3	16,626	0.02%
2020/06/08	1	43.80	1	43.80	43.95	0	16,884	0.00%
2020/06/05	2	43.45	0	0.00	43.65	2	16,879	0.01%
2020/06/04	8	43.41	1	43.60	43.40	7	17,038	0.04%
2020/06/03	5	43.70	1	43.65	43.65	4	17,164	0.02%
2020/06/02	0.2	43.20	0	0.00	43.30	0.2	17,071	0.00%
2020/06/01	0.4	43.10	20	43.05	43.10	-19.6	17,036	-0.12%
2020/05/29	3	42.25	0	0.00	42.55	3	16,970	0.02%
2020/05/28	17	42.63	0	0.00	42.35	17	16,591	0.10%
2020/05/27	2	42.80	0	0.00	42.85	2	16,655	0.01%
2020/05/26	0	0.00	3	42.95	43.00	-3	16,717	-0.02%
2020/05/25	2	42.55	10	42.50	42.65	-8	16,826	-0.05%
2020/05/19	0	0.00	8	43.02	43.00	-8	16,886	-0.05%
2020/05/15	1	42.35	3.1	42.37	42.30	-2.1	16,700	-0.01%
2020/05/14	0	0.00	10	42.50	42.60	-10	16,720	-0.06%
2020/05/13	3	42.60	2	42.55	42.90	1	16,615	0.01%
2020/05/11	0	0.00	11	43.25	43.15	-11	16,683	-0.07%
2020/05/08	0	0.00	10	42.95	43.00	-10	16,728	-0.06%
2020/05/07	1	42.90	0	0.00	42.70	1	16,749	0.01%
2020/05/05	1	42.85	5	42.82	42.85	-4	16,875	-0.02%
2020/05/04	1	42.30	0	0.00	42.20	1	16,886	0.01%
2020/04/30	4	43.11	4	43.24	43.20	0	16,928	0.00%
2020/04/29	5	42.45	1	42.50	42.55	4	16,995	0.02%
2020/04/28	0.1	42.25	0.1	42.25	42.25	0	17,208	0.00%
2020/04/27	1	42.10	1	42.10	42.00	0	18,115	0.00%
2020/04/22	2	41.55	0	0.00	41.60	2	17,994	0.01%
2020/04/21	8	41.90	2	41.90	41.80	6	18,175	0.03%
2020/04/17	11	42.23	0	0.00	42.00	11	18,450	0.06%
2020/04/16	4	41.98	2	42.08	41.85	2	18,435	0.01%
2020/04/15	6	41.85	0	0.00	41.80	6	18,514	0.03%
2020/04/14	5	41.65	0	0.00	41.65	5	18,414	0.03%
2020/04/13	1	40.90	4	40.79	40.80	-3	18,392	-0.02%
2020/04/10	1	40.90	2	40.75	41.00	-1	18,530	-0.01%
2020/04/09	0	0.00	10	40.60	40.55	-10	18,714	-0.05%
2020/04/08	0	0.00	0.5	41.00	41.00	-0.5	18,786	0.00%
2020/04/07	0.2	40.00	1	40.00	39.95	-0.8	18,599	0.00%
2020/04/06	10	39.15	0	0.00	39.05	10	18,657	0.05%
2020/04/01	0	0.00	0.5	39.25	39.00	-0.5	18,611	0.00%
2020/03/31	2	39.28	0.1	39.50	39.50	1.9	18,495	0.01%
2020/03/30	41.1	39.02	0	0.00	39.15	41.1	18,316	0.22%
2020/03/27	1	39.05	5	39.11	38.95	-4	18,246	-0.02%
2020/03/26	2	38.90	24	38.89	38.60	-22	18,248	-0.12%
2020/03/25	1	39.10	0	0.00	38.80	1	18,249	0.01%
2020/03/24	2	38.53	0	0.00	38.25	2	18,117	0.01%
2020/03/23	1	35.40	0	0.00	36.10	1	17,961	0.01%
2020/03/20	9	35.45	1	36.95	36.95	8	17,655	0.05%
2020/03/19	3	34.02	5.1	33.70	33.60	-2.1	17,337	-0.01%
2020/03/18	10	36.95	0	0.00	36.00	10	17,069	0.06%
2020/03/17	3	37.90	10	38.00	37.60	-7	16,688	-0.04%
2020/03/16	1	39.00	0	0.00	38.85	1	16,138	0.01%
2020/03/13	5	39.00	3	38.95	40.25	2	15,911	0.01%
2020/03/12	5	41.45	1	41.30	40.75	4	15,439	0.03%
2020/03/10	5	41.50	2	41.75	41.60	3	14,955	0.02%
2020/03/09	0	42.05	0	0.00	41.85	0	14,818	0.00%
2020/03/06	0	0.00	4	42.90	42.85	-4	14,613	-0.03%
2020/03/05	0	0.00	3	43.08	43.30	-3	14,608	-0.02%
2020/03/03	0	0.00	26	42.82	42.65	-26	14,783	-0.18%
2020/03/02	0	0.00	2	41.85	42.25	-2	14,678	-0.01%
2020/02/27	0	0.00	10	42.10	42.25	-10	14,824	-0.07%
2020/02/26	1	42.50	0	0.00	42.20	1	14,772	0.01%
2020/02/24	2	42.95	0	0.00	43.00	2	14,574	0.01%
2020/02/21	2	43.25	0	0.00	43.25	2	14,887	0.01%
2020/02/19	0	0.00	3	43.30	43.40	-3	15,251	-0.02%
2020/02/17	10	43.00	0	0.00	43.00	10	15,522	0.06%
2020/02/14	15	43.35	5	43.40	43.20	10	15,690	0.06%
2020/02/13	3	43.18	6	43.08	43.15	-3	15,652	-0.02%
2020/02/12	0	0.00	11	42.86	42.80	-11	15,560	-0.07%
2020/02/11	1	42.80	0	0.00	42.60	1	15,533	0.01%
2020/02/10	1	42.20	16.1	42.26	42.40	-15.1	15,477	-0.10%
2020/02/07	1	42.70	0	0.00	42.50	1	15,428	0.01%
2020/02/06	2	43.00	1	43.05	43.00	1	15,478	0.01%
2020/02/04	0	0.00	5	42.50	42.40	-5	15,460	-0.03%
2020/02/03	0	0.00	11	41.31	41.55	-11	15,348	-0.07%
2020/01/31	14.2	42.40	61	42.34	42.05	-46.8	15,299	-0.31%
2020/01/30	14	42.38	0	0.00	41.85	14	15,164	0.09%
2020/01/20	15	44.90	7	44.95	44.95	8	14,282	0.06%
2020/01/17	8	44.75	0	0.00	44.90	8	14,487	0.06%
2020/01/16	2	44.70	5.1	44.65	44.75	-3.1	14,575	-0.02%
2020/01/15	0	0.00	1	44.55	44.55	-1	14,636	-0.01%
2020/01/14	0	0.00	7	44.50	44.55	-7	14,537	-0.05%
2020/01/13	40	44.10	15	44.04	44.25	25	14,595	0.17%
2020/01/09	0	0.00	3	43.40	43.45	-3	15,008	-0.02%
2020/01/08	3	43.15	0	0.00	43.40	3	14,943	0.02%
2020/01/07	0	0.00	1	43.60	43.60	-1	14,877	-0.01%
2020/01/06	0	0.00	45	43.45	43.45	-45	14,973	-0.30%
2020/01/03	3	43.73	0	0.00	43.95	3	14,911	0.02%
2020/01/02	2	43.95	2	43.95	44.10	0	14,838	0.00%
2019/12/31	0	0.00	2	43.75	43.70	-2	14,647	-0.01%
2019/12/30	1	43.35	1	43.80	43.65	0	14,673	0.00%
2019/12/26	0	0.00	10	43.03	43.05	-10	14,635	-0.07%
2019/12/25	0	0.00	3	42.98	43.10	-3	14,801	-0.02%
2019/12/23	0	0.00	1.7	43.05	43.25	-1.7	14,952	-0.01%
2019/12/18	1	42.85	15	42.91	43.00	-14	15,064	-0.09%
2019/12/17	0	0.00	1	42.85	42.95	-1	15,039	-0.01%
2019/12/16	0	0.00	5	42.85	42.80	-5	14,936	-0.03%
2019/12/13	0	0.00	1	42.55	42.55	-1	14,945	-0.01%
2019/12/10	1	42.00	1	42.00	42.10	0	15,068	0.00%
2019/12/09	0	0.00	5	42.00	42.05	-5	15,165	-0.03%
2019/12/06	21	41.70	0	0.00	41.75	21	15,175	0.14%
2019/12/05	1	41.90	0	0.00	41.65	1	15,354	0.01%
2019/12/04	1	41.55	1	41.60	41.75	0	15,645	0.00%
2019/11/29	1	41.55	10	41.60	41.40	-9	15,719	-0.06%
2019/11/28	0	0.00	0.7	42.00	42.00	-0.7	15,662	0.00%
2019/11/27	0	0.00	5	41.84	41.95	-5	15,837	-0.03%
2019/11/26	0	0.00	0	41.80	41.80	0	15,863	0.00%
2019/11/25	0	0.00	20	41.95	41.95	-20	15,528	-0.13%
2019/11/21	3	42.27	1.4	42.26	42.35	1.6	15,639	0.01%
2019/11/20	1	42.25	1	42.70	42.65	0	15,535	0.00%
2019/11/19	0	0.00	18	42.04	42.10	-18	15,188	-0.12%
2019/11/18	2	42.00	1	42.10	42.10	1	15,006	0.01%
2019/11/15	1	41.30	7	41.60	41.70	-6	14,790	-0.04%
2019/11/14	0	0.00	3	41.03	41.15	-3	14,612	-0.02%
2019/11/13	1	41.25	26	41.13	41.00	-25	14,577	-0.17%
2019/11/12	0	0.00	3	40.62	40.65	-3	14,491	-0.02%
2019/11/11	1	40.35	0	0.00	40.35	1	14,806	0.01%
2019/11/08	1	40.95	1	40.95	40.90	0	15,386	0.00%
2019/11/07	1	40.80	0	0.00	40.95	1	15,890	0.01%
2019/11/06	2	40.80	0	0.00	40.80	2	16,088	0.01%
2019/11/05	1	40.80	0	0.00	40.90	1	16,203	0.01%
2019/11/04	20	40.85	1	40.95	40.95	19	16,285	0.12%
2019/11/01	0	0.00	1	40.50	40.55	-1	16,295	-0.01%
2019/10/31	0	0.00	5	40.40	40.45	-5	16,600	-0.03%
2019/10/30	2	40.33	0	0.00	40.35	2	16,869	0.01%
2019/10/29	5	40.57	0	0.00	40.65	5	16,765	0.03%
2019/10/28	0	0.00	0.1	40.75	40.75	-0.1	16,612	0.00%
2019/10/25	1	40.65	0	0.00	40.85	1	16,652	0.01%
2019/10/24	0	0.00	4.3	40.91	41.00	-4.3	16,478	-0.03%
2019/10/23	5.6	40.95	0	0.00	40.95	5.6	16,533	0.03%
2019/10/22	4	41.18	0	0.00	41.40	4	16,532	0.02%
2019/10/21	10	41.50	2	41.53	41.50	8	16,453	0.05%
2019/10/18	3	41.05	4	40.63	40.95	-1	16,356	-0.01%
2019/10/17	0	0.00	6	40.07	40.10	-6	15,849	-0.04%
2019/10/15	0	0.00	2	39.90	40.00	-2	15,916	-0.01%
2019/10/14	0	0.00	3	39.92	39.95	-3	16,255	-0.02%
2019/10/09	1	39.65	0	0.00	39.50	1	16,418	0.01%
2019/10/07	5	39.23	1	39.30	39.30	4	17,140	0.02%
2019/10/04	5	38.92	0	0.00	38.90	5	17,320	0.03%
2019/10/03	12	38.84	0	0.00	39.00	12	17,304	0.07%
2019/10/01	0	0.00	2	39.90	39.65	-2	17,356	-0.01%
2019/09/27	0	0.00	1	39.70	39.65	-1	17,381	-0.01%
2019/09/24	2	39.65	0	0.00	39.80	2	17,583	0.01%
2019/09/23	10	39.83	0	0.00	39.75	10	17,507	0.06%
2019/09/20	0	0.00	1	40.20	40.20	-1	17,563	-0.01%
2019/09/18	0	0.00	1.1	39.95	39.80	-1.1	17,574	-0.01%
2019/09/17	2	39.55	0	0.00	39.50	2	17,619	0.01%
2019/09/12	0	0.00	0	40.05	40.05	0	17,599	0.00%
2019/09/11	1	39.90	0	0.00	40.00	1	17,752	0.01%
2019/09/09	1	40.00	13	39.98	40.00	-12	18,140	-0.07%
2019/09/06	3	39.93	3	39.75	39.85	0	18,038	0.00%
2019/09/05	11	38.95	4	38.85	39.00	7	17,798	0.04%
2019/09/03	45	38.35	0	0.00	38.35	45	17,972	0.25%
2019/09/02	10	38.40	0	0.00	38.25	10	18,146	0.06%
2019/08/30	0	0.00	10	38.10	38.45	-10	18,113	-0.06%
2019/08/29	3	37.63	0	0.00	37.80	3	18,035	0.02%
2019/08/28	3	37.62	0	0.00	37.70	3	18,261	0.02%
2019/08/27	16	37.55	0	0.00	37.65	16	18,435	0.09%
2019/08/26	3	37.52	0	0.00	37.70	3	18,481	0.02%
2019/08/22	13	37.84	0	0.00	37.85	13	18,541	0.07%
2019/08/21	4.3	38.13	0	0.00	37.95	4.3	18,734	0.02%
2019/08/20	2	38.20	0	0.00	38.15	2	18,731	0.01%
2019/08/19	5	38.15	0	0.00	38.10	5	18,777	0.03%
2019/08/16	0	0.00	1	37.90	37.95	-1	18,796	-0.01%
2019/08/15	3	37.80	0	0.00	38.00	3	18,773	0.02%
2019/08/14	1	37.95	12	37.85	38.30	-11	18,819	-0.06%
2019/08/13	54	37.66	0	0.00	37.25	54	18,656	0.29%
2019/08/12	8	43.96	22	44.10	43.95	-14	18,080	-0.08%
2019/08/08	0	0.00	1	44.10	43.90	-1	17,741	-0.01%
2019/08/07	0	0.00	1	43.65	43.35	-1	17,601	-0.01%
2019/08/06	4	43.29	0	0.00	43.30	4	17,750	0.02%
2019/08/05	3	43.45	0	0.00	43.55	3	17,728	0.02%
2019/08/02	1	43.65	0	0.00	43.55	1	17,716	0.01%
2019/08/01	5	44.22	0	0.00	44.05	5	17,596	0.03%
2019/07/31	2	44.75	0	0.00	44.70	2	17,513	0.01%
2019/07/29	15	44.92	8	45.00	44.85	7	17,948	0.04%
2019/07/26	11	44.53	6	44.47	44.65	5	18,163	0.03%
2019/07/25	2	44.58	0	0.00	44.30	2	18,228	0.01%
2019/07/24	1	45.00	0	0.00	44.80	1	18,091	0.01%
2019/07/23	2	44.85	1	44.95	45.05	1	18,053	0.01%
2019/07/22	3	44.85	0	0.00	44.90	3	18,025	0.02%
2019/07/19	1	44.65	0	0.00	44.80	1	17,949	0.01%
2019/07/17	0	0.00	10	44.50	44.70	-10	18,132	-0.06%
2019/07/16	2	44.40	0	0.00	44.75	2	18,306	0.01%
2019/07/15	0	0.00	1	44.05	44.05	-1	18,126	-0.01%
2019/07/12	1	44.30	0	0.00	44.35	1	18,091	0.01%
2019/07/11	3	44.95	1	45.20	44.80	2	18,028	0.01%
2019/07/10	3	45.87	0	0.00	45.85	3	17,637	0.02%
2019/07/08	1	46.15	22	46.20	46.20	-21	17,825	-0.12%
2019/07/04	1	45.75	0	0.00	45.90	1	18,032	0.01%
2019/07/03	0	0.00	1	46.35	46.25	-1	18,223	-0.01%
2019/07/02	1	46.40	1.1	46.49	46.35	-0.1	18,452	0.00%
2019/07/01	0	0.00	5	46.30	46.15	-5	18,483	-0.03%
2019/06/28	0	0.00	6	46.05	46.05	-6	18,562	-0.03%
2019/06/27	0	0.00	5	45.95	45.95	-5	18,801	-0.03%
2019/06/26	1	45.55	0	0.00	45.55	1	18,891	0.01%
2019/06/25	0	0.00	3.3	45.60	45.60	-3.3	19,323	-0.02%
2019/06/19	1	45.10	1	45.25	45.30	0	20,682	0.00%
2019/06/18	0	0.00	11	45.11	45.20	-11	20,639	-0.05%
2019/06/13	2	43.70	0	0.00	43.85	2	20,846	0.01%
2019/06/12	2	43.68	40	43.78	43.75	-38	20,917	-0.18%
2019/06/11	0	0.00	2	43.90	44.00	-2	20,838	-0.01%
2019/06/10	0	0.00	2	43.80	43.85	-2	20,740	-0.01%
2019/06/06	21	43.02	0	0.00	43.15	21	20,602	0.10%
2019/06/05	0	0.00	5	43.00	43.00	-5	20,525	-0.02%
2019/06/04	0	0.00	10	43.62	43.10	-10	20,408	-0.05%
2019/06/03	0	0.00	3.1	43.22	43.40	-3.1	20,223	-0.02%
2019/05/31	5	42.68	0	0.00	42.90	5	20,045	0.02%
2019/05/30	2	42.50	1	42.70	42.80	1	19,910	0.01%
2019/05/29	4	42.30	0.1	42.50	42.50	3.9	19,853	0.02%
2019/05/28	1	42.45	33.5	42.45	42.30	-32.5	19,894	-0.16%
2019/05/27	0	0.00	2	42.70	42.40	-2	19,814	-0.01%
2019/05/22	4	42.89	0	0.00	42.70	4	20,360	0.02%
2019/05/21	1	42.70	0	0.00	42.85	1	20,460	0.00%
2019/05/17	0	0.00	6	42.18	42.25	-6	20,401	-0.03%
2019/05/16	8	42.15	0	0.00	42.00	8	20,412	0.04%
2019/05/14	2	41.55	7	41.75	41.55	-5	20,272	-0.02%
2019/05/13	5	42.00	0	0.00	42.00	5	19,984	0.03%
2019/05/09	6	42.60	0	0.00	42.50	6	19,795	0.03%
2019/05/08	0	0.00	1	43.10	43.00	-1	19,622	-0.01%
2019/05/07	30	42.50	0	0.00	42.90	30	19,430	0.15%
2019/05/06	24	42.39	20	42.30	42.30	4	19,257	0.02%
2019/05/03	1	42.65	1	42.50	42.85	0	18,942	0.00%
2019/05/02	20	42.30	7	42.24	42.20	13	18,615	0.07%
2019/04/29	11	42.00	2	42.10	42.10	9	18,476	0.05%
2019/04/25	0	0.00	3	41.67	41.80	-3	18,375	-0.02%
2019/04/24	4	41.44	0	0.00	41.55	4	18,358	0.02%
2019/04/22	5	41.08	0	0.00	41.00	5	18,243	0.03%
2019/04/19	2	41.60	0	0.00	41.70	2	17,929	0.01%
2019/04/18	22	41.67	2	41.43	41.60	20	17,806	0.11%
2019/04/17	1	41.95	0	0.00	41.95	1	17,616	0.01%
2019/04/15	0	0.00	1	42.25	42.50	-1	17,356	-0.01%
2019/04/12	10	41.95	5	42.15	42.00	5	17,209	0.03%
2019/04/11	0	0.00	2	42.18	42.05	-2	17,030	-0.01%
2019/04/10	21	41.92	0	0.00	42.00	21	16,791	0.13%
2019/04/09	11	42.05	2	42.05	42.15	9	16,545	0.05%
2019/04/08	10	42.15	1	42.15	42.30	9	16,200	0.06%
2019/04/03	14	41.60	2	41.60	41.70	12	15,817	0.08%
2019/04/01	5	41.50	7	41.51	41.35	-2	15,380	-0.01%
2019/03/29	102	41.27	2	41.30	41.25	100	14,937	0.67%	大買/
2019/03/28	114	41.05	2	41.40	41.00	112	14,770	0.76%	大買/鉅額交易
2019/03/27	19	40.52	0	0.00	40.55	19	14,397	0.13%
2019/03/26	18	40.40	0	0.00	40.45	18	14,149	0.13%
2019/03/25	11	40.30	7	40.13	40.50	4	13,906	0.03%
2019/03/22	2	38.60	0	0.00	38.70	2	12,921	0.02%
2019/03/21	1	38.35	4	38.39	38.85	-3	12,975	-0.02%
2019/03/20	0	0.00	3	38.05	38.05	-3	12,847	-0.02%
2019/03/19	0	0.00	3	38.15	38.10	-3	12,820	-0.02%
2019/03/18	7	37.82	0	0.00	37.80	7	12,718	0.06%
2019/03/15	1	38.65	0	0.00	38.65	1	12,123	0.01%
2019/03/12	0	0.00	13.1	38.42	38.40	-13.1	12,190	-0.11%
2019/03/11	8	37.99	0	0.00	37.85	8	12,358	0.06%
2019/03/07	5	38.01	0	0.00	38.00	5	12,816	0.04%
2019/03/05	1	38.00	0	0.00	38.00	1	13,299	0.01%
2019/02/27	0	0.00	1	38.30	38.40	-1	14,337	-0.01%
2019/02/26	9	38.29	4	38.45	38.20	5	14,246	0.04%
2019/02/25	4	38.43	0	0.00	38.45	4	14,362	0.03%
2019/02/22	6	39.00	0	0.00	38.70	6	14,472	0.04%
2019/02/21	1	39.00	4	38.71	39.30	-3	14,492	-0.02%
2019/02/20	1	37.95	2	37.85	37.85	-1	14,013	-0.01%
2019/02/19	0	0.00	1	37.50	37.55	-1	13,849	-0.01%
2019/02/18	2	36.98	0	0.00	36.90	2	13,696	0.01%
2019/02/15	1	37.00	0	0.00	37.45	1	13,766	0.01%
2019/02/14	1	37.55	0	0.00	37.50	1	13,833	0.01%
2019/02/13	1	37.75	0	0.00	37.65	1	13,710	0.01%
2019/02/11	0	0.00	8	37.66	37.65	-8	13,612	-0.06%
2019/01/30	0	0.00	7	37.25	37.35	-7	13,468	-0.05%
2019/01/28	0	0.00	10	36.85	37.00	-10	13,669	-0.07%
2019/01/25	1	36.55	14.6	36.54	36.60	-13.6	13,691	-0.10%
2019/01/22	2	36.20	0	0.00	36.25	2	14,159	0.01%
2019/01/18	2	35.85	9	35.84	36.00	-7	14,490	-0.05%
2019/01/16	5	35.63	0	0.00	35.60	5	15,381	0.03%
2019/01/15	3	35.60	0	0.00	35.70	3	15,547	0.02%
2019/01/14	0	0.00	0.2	35.90	35.60	-0.2	15,440	0.00%
2019/01/11	0.2	36.40	0	0.00	36.40	0.2	15,449	0.00%
2019/01/10	0	0.00	1	36.85	36.55	-1	15,388	-0.01%
2019/01/07	5	36.10	0	0.00	36.00	5	15,385	0.03%
2019/01/04	2	35.40	0	0.00	35.45	2	15,411	0.01%
2018/12/25	1	35.20	0	0.00	35.85	1	16,296	0.01%
2018/12/14	0	0.00	3	35.75	35.75	-3	17,273	-0.02%
2018/12/10	0	0.00	2	34.90	34.75	-2	17,308	-0.01%
2018/12/07	1	34.80	1	35.35	35.05	0	17,487	0.00%
2018/12/06	1	34.70	0	0.00	34.65	1	17,576	0.01%
2018/12/04	6	35.31	0	0.00	35.05	6	18,345	0.03%
2018/12/03	0	0.00	6	35.68	35.85	-6	18,146	-0.03%
2018/11/30	9	34.51	0	0.00	34.50	9	17,903	0.05%
2018/11/29	2	34.20	8	34.31	34.05	-6	17,779	-0.03%
2018/11/28	3	33.87	0	0.00	34.05	3	17,765	0.02%
2018/11/27	21	33.42	0	0.00	33.50	21	17,583	0.12%
2018/11/26	0	0.00	2	35.15	35.35	-2	16,748	-0.01%
2018/11/23	1	34.70	0	0.00	34.70	1	17,213	0.01%
2018/11/20	0	0.00	3	36.87	36.65	-3	17,025	-0.02%
2018/11/13	0	0.00	1	36.40	36.40	-1	17,458	-0.01%
2018/11/06	1	35.00	0	0.00	35.10	1	19,646	0.01%
2018/11/05	0	0.00	2	35.75	35.35	-2	19,895	-0.01%
2018/11/02	0	0.00	2	36.20	36.45	-2	20,127	-0.01%
2018/11/01	13	35.33	2	35.65	35.65	11	20,426	0.05%
2018/10/31	1	34.60	2	35.00	34.70	-1	20,564	0.00%
2018/10/30	0	0.00	0.2	34.40	34.10	-0.2	20,695	0.00%
2018/10/29	2	33.35	1	33.70	33.90	1	20,980	0.00%
2018/10/26	1	33.50	0	0.00	33.50	1	21,504	0.00%
2018/10/25	4	33.56	0	0.00	34.00	4	22,325	0.02%
2018/10/24	8	33.98	1	34.15	34.15	7	23,157	0.03%
2018/10/23	5	36.24	1	35.60	36.00	4	22,836	0.02%
2018/10/22	1	37.35	0	0.00	37.55	1	23,078	0.00%
2018/10/19	7	37.29	0	0.00	37.25	7	24,086	0.03%
2018/10/17	1	38.50	0	0.00	38.25	1	25,131	0.00%
2018/10/15	4	38.50	0	0.00	38.50	4	25,455	0.02%
2018/10/12	0	0.00	6.2	38.37	39.00	-6.2	25,600	-0.02%
2018/10/11	1	38.10	1	38.00	37.60	0	25,654	0.00%
2018/10/09	0	0.00	3	40.25	40.05	-3	25,282	-0.01%
2018/10/08	2	39.50	1	39.95	39.75	1	25,339	0.00%
2018/10/05	6	39.76	1	40.10	39.70	5	25,579	0.02%
2018/10/04	2	39.65	0	0.00	39.80	2	25,683	0.01%
2018/10/01	7	41.46	0	0.00	41.05	7	26,235	0.03%
2018/09/28	1	41.45	1	41.50	41.10	0	26,430	0.00%
2018/09/27	2	40.30	0	0.00	40.25	2	26,273	0.01%
2018/09/26	1	40.00	1	40.25	39.90	0	26,482	0.00%
2018/09/25	1	40.55	2	40.93	40.20	-1	26,920	0.00%
2018/09/20	1	39.95	0	0.00	40.10	1	26,888	0.00%
2018/09/19	0	0.00	1	40.60	40.15	-1	26,972	0.00%
2018/09/18	0	0.00	1	39.75	39.70	-1	27,031	0.00%
2018/09/17	1	39.30	0	0.00	39.30	1	27,184	0.00%
2018/09/14	2	39.18	1	39.50	39.65	1	27,256	0.00%
2018/09/13	0	0.00	1	39.25	39.10	-1	27,301	0.00%
2018/09/12	0	0.00	0.7	38.75	38.55	-0.7	27,171	0.00%
2018/09/11	2	37.98	0	0.00	38.00	2	27,244	0.01%
2018/09/10	5.9	38.19	0	0.00	37.95	5.9	27,027	0.02%
2018/09/07	0	0.00	1	41.40	41.30	-1	26,616	0.00%
2018/09/03	1	41.60	0	0.00	41.35	1	26,409	0.00%
2018/08/31	1	41.70	0	0.00	42.35	1	26,343	0.00%
2018/08/30	4	41.69	0	0.00	42.00	4	26,050	0.02%
2018/08/24	0	0.00	1	42.80	42.80	-1	25,756	0.00%
2018/08/21	1	42.60	1	42.90	42.90	0	26,120	0.00%
2018/08/20	1	42.00	0	0.00	42.00	1	26,216	0.00%
2018/08/17	0	0.00	1	42.80	42.05	-1	26,177	0.00%
2018/08/16	4	41.68	0	0.00	42.00	4	26,134	0.02%
2018/08/15	0	0.00	2	42.75	42.35	-2	26,225	-0.01%
2018/08/14	1	43.50	0	0.00	43.30	1	25,975	0.00%
2018/08/13	0	0.00	2	42.60	42.15	-2	25,677	-0.01%
2018/08/08	0.3	40.80	1	41.00	40.60	-0.7	25,207	0.00%
2018/08/07	2	40.25	0	0.00	40.15	2	25,092	0.01%
2018/08/06	1	40.40	0	0.00	40.35	1	25,024	0.00%
2018/08/03	1	40.90	0	0.00	40.45	1	24,795	0.00%
2018/08/02	3	40.63	0	0.00	40.60	3	24,490	0.01%
2018/08/01	2	40.65	0.1	41.10	41.05	1.9	23,866	0.01%
2018/07/26	2	41.38	0	0.00	40.50	2	21,333	0.01%
2018/07/25	4	44.93	7	44.95	45.10	-3	20,460	-0.01%
2018/07/24	2	44.65	3	44.93	45.50	-1	20,173	0.00%
2018/07/20	2	42.55	0	0.00	42.30	2	19,251	0.01%
2018/07/19	5	42.80	0	0.00	42.75	5	19,164	0.03%
2018/07/13	2	43.65	0	0.00	43.50	2	19,058	0.01%
2018/07/12	1	42.70	0	0.00	42.70	1	18,723	0.01%
2018/07/06	1	41.45	0	0.00	41.60	1	17,544	0.01%
2018/07/04	0	0.00	10	41.80	42.00	-10	17,216	-0.06%
2018/06/29	1	41.95	0	0.00	42.35	1	16,147	0.01%
2018/06/19	1	44.50	0	0.00	43.85	1	14,290	0.01%
2018/06/14	5	44.90	0	0.00	44.90	5	13,688	0.04%
2018/06/04	0	0.00	1	45.15	45.65	-1	12,867	-0.01%
2018/05/30	0	0.00	1	44.00	43.75	-1	12,061	-0.01%
2018/05/29	1	43.00	0	0.00	43.40	1	11,777	0.01%
2018/05/25	1	43.90	0	0.00	43.90	1	11,405	0.01%
2018/05/22	0	0.00	1	45.55	45.60	-1	10,678	-0.01%
2018/05/21	0	0.00	10	45.85	46.00	-10	10,604	-0.09%
2018/05/17	1	46.00	0	0.00	45.65	1	10,246	0.01%
2018/05/16	0	0.00	7	45.79	45.90	-7	9,922	-0.07%
2018/05/15	2	42.75	8	43.20	43.50	-6	9,122	-0.07%
2018/05/08	0	0.00	1	41.00	40.80	-1	8,411	-0.01%
2018/05/07	0	0.00	3.1	41.05	40.40	-3.1	8,247	-0.04%
2018/05/02	0	0.00	6	41.03	40.85	-6	7,860	-0.08%
2018/04/27	0	0.00	7	40.79	40.30	-7	7,743	-0.09%
2018/04/25	0	0.00	30	40.10	40.20	-30	7,573	-0.40%
2018/04/24	30	40.30	25	40.90	40.85	5	7,530	0.07%
2018/04/23	0	0.00	1	39.00	38.90	-1	7,116	-0.01%
2018/04/17	1	37.90	0	0.00	38.00	1	7,686	0.01%
2018/04/11	0	0.00	2	38.60	38.45	-2	8,816	-0.02%
2018/04/10	0	0.00	15	38.00	38.20	-15	8,908	-0.17%
2018/04/02	0	0.00	1	36.85	36.65	-1	9,194	-0.01%
2018/03/26	1	36.60	0	0.00	36.60	1	10,164	0.01%
2018/03/22	0	0.00	1	37.65	37.55	-1	10,341	-0.01%
2018/03/16	1	37.10	0	0.00	37.60	1	10,402	0.01%
2018/03/14	0	0.00	2	37.60	37.50	-2	10,242	-0.02%
2018/03/05	1	36.40	0	0.00	36.30	1	11,150	0.01%
2018/02/06	2	36.25	0	35.65	35.50	2	11,176	0.02%
2018/01/26	0	0.00	28	37.84	38.20	-28	10,632	-0.26%
2018/01/23	1	36.90	0	0.00	37.30	1	10,370	0.01%
2018/01/22	0	0.00	1	37.70	37.85	-1	10,192	-0.01%
2018/01/17	0	0.00	3	38.43	38.50	-3	9,868	-0.03%
2018/01/11	1	37.45	0	0.00	37.50	1	9,356	0.01%
2018/01/10	1	38.40	0	0.00	38.45	1	8,870	0.01%
2018/01/09	0.6	38.10	1	38.25	38.30	-0.4	8,715	0.00%
2018/01/08	0	0.00	2	38.10	38.20	-2	8,456	-0.02%