台泥 (1101)-彰銀-七賢券商分點個股進出

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
32.40
漲跌
▲0.10
漲幅
+0.31%
成交量
17,012張
產業
上市水泥類股
2637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－彰銀-七賢券商分點個股進出

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

彰銀-七賢券商分點個股進出
彰銀-七賢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
2024/05/03	1.5	32.57	55.1	32.65	32.40	-53.6	16,551	-0.32%
2024/04/30	1	32.05	2	32.05	32.05	-1	16,171	-0.01%
2024/04/29	0	0.00	10	32.30	32.35	-10	16,038	-0.06%
2024/04/26	1	31.80	5	31.90	31.80	-4	15,880	-0.03%
2024/04/25	2	31.95	0	0.00	32.00	2	15,849	0.01%
2024/04/24	8	32.22	0	0.00	32.15	8	15,799	0.05%
2024/04/23	2	33.10	0	0.00	32.35	2	16,021	0.01%
2024/04/22	0.4	32.35	0	0.00	32.60	0.4	15,974	0.00%
2024/04/19	46	32.25	15	31.90	32.00	31	15,756	0.20%
2024/04/18	0	0.00	1	32.60	32.70	-1	15,379	-0.01%
2024/04/17	14	32.32	0	0.00	32.65	14	15,172	0.09%
2024/04/16	11.2	32.71	4	32.96	32.45	7.2	15,008	0.05%
2024/04/15	34.1	32.63	5	32.81	32.35	29.1	14,402	0.20%
2024/04/12	6	31.90	0	0.00	32.20	6	14,063	0.04%
2024/04/11	12	32.45	1	32.50	32.40	11	13,848	0.08%
2024/04/10	9	32.80	1	32.90	32.70	8	13,783	0.06%
2024/04/09	4	32.35	0	0.00	32.45	4	13,609	0.03%
2024/04/08	1	32.50	1	32.50	32.30	0	13,545	0.00%
2024/04/03	6	32.38	2	32.80	32.00	4	13,436	0.03%
2024/04/02	6	31.95	3.3	31.95	31.95	2.7	13,046	0.02%
2024/04/01	5	32.10	10	32.15	32.15	-5	13,124	-0.04%
2024/03/29	6	31.85	1	31.85	32.15	5	13,089	0.04%
2024/03/28	2	31.75	0	0.00	31.70	2	12,963	0.02%
2024/03/27	1	31.70	1	31.85	31.70	0	12,844	0.00%
2024/03/26	2	31.53	10	31.45	31.55	-8	12,765	-0.06%
2024/03/25	2	31.05	0	0.00	31.10	2	12,723	0.02%
2024/03/22	0	0.00	1	31.10	31.15	-1	12,702	-0.01%
2024/03/20	2.1	31.03	2	30.90	30.90	0.1	12,516	0.00%
2024/03/19	4	31.48	2	31.50	31.40	2	12,198	0.02%
2024/03/18	1	31.65	0	0.00	31.70	1	11,945	0.01%
2024/03/15	15	32.00	0	0.00	31.95	15	11,833	0.13%
2024/03/14	3	31.88	0	0.00	32.00	3	11,512	0.03%
2024/03/13	2	31.73	0	0.00	31.70	2	11,518	0.02%
2024/03/12	11	31.95	0	0.00	32.00	11	11,388	0.10%
2024/03/11	6	31.73	3	31.70	31.80	3	11,415	0.03%
2024/03/08	8	31.96	0	0.00	31.85	8	11,531	0.07%
2024/03/07	1	32.00	3	31.90	32.00	-2	11,664	-0.02%
2024/03/05	4	32.06	0	0.00	32.00	4	13,502	0.03%
2024/03/04	0	0.00	0.1	32.20	32.05	-0.1	13,771	0.00%
2024/03/01	3	32.03	7	32.00	32.05	-4	14,657	-0.03%
2024/02/29	6	32.16	3	32.25	32.10	3	14,759	0.02%
2024/02/27	2	31.98	0	0.00	31.85	2	14,610	0.01%
2024/02/26	3	32.25	0	0.00	32.15	3	14,608	0.02%
2024/02/23	2	32.53	0	0.00	32.40	2	14,694	0.01%
2024/02/22	1	32.35	1	32.40	32.55	0	15,103	0.00%
2024/02/21	1	32.45	4	32.45	32.50	-3	15,202	-0.02%
2024/02/20	1	32.55	23	32.55	32.65	-22	15,222	-0.14%
2024/02/19	2	32.45	3.5	32.56	32.80	-1.5	15,433	-0.01%
2024/02/16	3.5	31.82	0	0.00	31.90	3.5	15,704	0.02%
2024/02/15	4	32.00	3.1	31.89	32.00	0.9	15,670	0.01%
2024/02/05	0	0.00	4.2	31.96	32.15	-4.2	15,497	-0.03%
2024/02/02	2	32.30	1	32.25	32.25	1	15,452	0.01%
2024/02/01	2	32.10	2.2	32.13	32.45	-0.2	15,591	0.00%
2024/01/31	1	31.80	3	31.85	31.90	-2	15,628	-0.01%
2024/01/30	3	32.15	0	0.00	32.00	3	15,538	0.02%
2024/01/29	2	32.38	2	32.35	32.35	0	15,511	0.00%
2024/01/26	2	32.63	0	0.00	32.60	2	15,632	0.01%
2024/01/25	2	32.65	0	0.00	32.70	2	15,730	0.01%
2024/01/24	5	32.63	0	0.00	32.60	5	15,865	0.03%
2024/01/23	2	32.58	0	0.00	32.70	2	16,153	0.01%
2024/01/22	60	32.45	0	0.00	32.30	60	16,296	0.37%
2024/01/19	1.4	32.11	0	0.00	32.40	1.4	16,355	0.01%
2024/01/18	0.2	32.10	0	0.00	32.05	0.2	16,380	0.00%
2024/01/17	11	32.24	1	32.30	32.20	10	16,459	0.06%
2024/01/16	9	33.00	0.8	33.00	32.90	8.2	16,356	0.05%
2024/01/15	5	33.71	0	0.00	33.65	5	16,277	0.03%
2024/01/12	1	33.60	0	0.00	33.75	1	16,716	0.01%
2024/01/11	3	33.77	0	0.00	33.70	3	17,605	0.02%
2024/01/10	2	33.78	1	33.85	33.70	1	18,877	0.01%
2024/01/08	1	34.35	0	0.00	34.25	1	19,126	0.01%
2024/01/04	0	0.00	1	34.20	34.20	-1	19,609	-0.01%
2024/01/03	6	34.26	0	0.00	34.20	6	19,771	0.03%
2024/01/02	1.2	34.83	5	34.73	34.70	-3.8	19,818	-0.02%
2023/12/29	0	0.00	3	34.85	34.85	-3	19,953	-0.02%
2023/12/27	12	34.80	4	34.86	34.90	8	20,197	0.04%
2023/12/26	19	34.60	0	0.00	34.65	19	20,237	0.09%
2023/12/25	2	34.40	1	34.60	34.50	1	20,449	0.00%
2023/12/22	2	34.20	2	34.23	34.30	0	20,578	0.00%
2023/12/21	3	34.20	2	34.20	34.25	1	20,790	0.00%
2023/12/20	3	34.25	2	34.30	34.50	1	21,158	0.00%
2023/12/19	2	34.45	0	0.00	34.35	2	21,394	0.01%
2023/12/18	3	34.50	4	34.49	34.55	-1	21,730	0.00%
2023/12/15	1	34.40	3	34.45	34.30	-2	21,955	-0.01%
2023/12/14	2	34.43	0	0.00	34.40	2	21,772	0.01%
2023/12/13	2	34.15	1	34.15	34.05	1	21,743	0.00%
2023/12/12	3	34.15	2	34.10	34.15	1	21,824	0.00%
2023/12/08	1	34.70	0	0.00	34.60	1	22,119	0.00%
2023/12/07	7	34.63	4	34.45	34.50	3	22,107	0.01%
2023/12/06	3	34.70	1	34.85	34.60	2	22,145	0.01%
2023/12/05	0	0.00	5	34.65	34.90	-5	22,206	-0.02%
2023/12/04	13	34.15	0	0.00	34.05	13	22,066	0.06%
2023/12/01	9	34.49	1	34.60	34.40	8	22,225	0.04%
2023/11/30	2	35.00	2	34.83	34.95	0	21,892	0.00%
2023/11/29	2	34.28	2	34.50	34.25	0	20,364	0.00%
2023/11/28	6.3	34.72	2	34.78	34.50	4.3	20,138	0.02%
2023/11/27	1	34.20	10	34.20	33.95	-9	19,597	-0.05%
2023/11/24	1	33.75	2	34.00	33.75	-1	19,408	-0.01%
2023/11/22	1	33.85	0	0.00	33.85	1	19,049	0.01%
2023/11/21	4	34.00	16	34.09	34.20	-12	18,952	-0.06%
2023/11/20	1	33.60	3	33.57	33.60	-2	18,544	-0.01%
2023/11/17	3	33.23	1	33.30	33.20	2	18,469	0.01%
2023/11/16	2	33.05	0	0.00	33.05	2	18,400	0.01%
2023/11/15	11.3	32.96	5	33.10	33.15	6.3	18,225	0.03%
2023/11/14	7	32.56	1	32.65	32.50	6	18,089	0.03%
2023/11/13	2	32.75	0	0.00	32.80	2	18,187	0.01%
2023/11/10	1	32.90	2	32.90	32.85	-1	18,374	-0.01%
2023/11/09	2	32.93	0	0.00	32.90	2	18,388	0.01%
2023/11/08	0	0.00	2	32.85	32.90	-2	18,405	-0.01%
2023/11/07	2	32.55	3	32.67	32.55	-1	18,432	-0.01%
2023/11/06	1	32.90	0	0.00	32.80	1	18,394	0.01%
2023/11/03	1	32.55	0	0.00	32.90	1	18,290	0.01%
2023/11/02	1	32.45	0	0.00	32.35	1	18,196	0.01%
2023/10/31	41	32.30	0	0.00	32.25	41	18,158	0.23%
2023/10/30	3	31.95	10	32.00	32.00	-7	18,028	-0.04%
2023/10/27	2	31.85	1	32.00	31.85	1	17,917	0.01%
2023/10/26	4	31.50	0	0.00	31.45	4	17,975	0.02%
2023/10/25	2	31.70	1	31.55	31.55	1	17,848	0.01%
2023/10/24	3	31.57	0	0.00	31.50	3	17,706	0.02%
2023/10/23	11	31.70	10	31.65	31.65	1	17,530	0.01%
2023/10/20	18	31.68	1	31.45	31.75	17	17,702	0.10%
2023/10/19	55	31.81	0	0.00	31.90	55	17,409	0.32%
2023/10/18	7	32.48	3	32.53	32.45	4	16,813	0.02%
2023/10/17	0	0.00	2	33.45	33.45	-2	15,659	-0.01%
2023/10/13	2	33.95	2.5	34.00	33.80	-0.5	15,722	0.00%
2023/10/12	2	33.50	0	0.00	33.70	2	15,681	0.01%
2023/10/11	0	0.00	1	33.00	33.10	-1	15,548	-0.01%
2023/10/06	3	32.83	0	0.00	32.80	3	15,540	0.02%
2023/10/05	1	32.85	1	33.00	32.75	0	15,507	0.00%
2023/10/04	2	32.90	0	0.00	32.90	2	15,539	0.01%
2023/10/03	1	33.10	1	33.30	33.20	0	15,625	0.00%
2023/10/02	7	33.19	0	0.00	33.10	7	15,776	0.04%
2023/09/28	2.9	33.25	0	0.00	33.25	2.9	16,020	0.02%
2023/09/27	7	33.00	0	0.00	33.05	7	15,999	0.04%
2023/09/26	5	33.02	1	33.00	33.00	4	15,938	0.03%
2023/09/25	103	33.24	16.5	33.07	33.10	86.5	15,777	0.55%	大買/
2023/09/22	5	33.45	0	0.00	33.50	5	15,474	0.03%
2023/09/21	26.5	33.96	0	0.00	33.80	26.5	15,253	0.17%
2023/09/20	4.3	34.47	0.6	34.60	34.35	3.7	15,082	0.02%
2023/09/19	0.6	35.00	2	34.90	34.80	-1.4	14,902	-0.01%
2023/09/18	6	35.00	0	0.00	35.10	6	14,938	0.04%
2023/09/15	1	35.20	6	35.23	35.10	-5	15,030	-0.03%
2023/09/14	1	35.30	1	35.35	35.50	0	14,962	0.00%
2023/09/13	0.3	35.15	1	35.05	35.30	-0.7	14,972	0.00%
2023/09/11	7	34.09	0	0.00	34.20	7	15,266	0.05%
2023/09/08	10.3	34.20	2	34.15	34.10	8.3	15,301	0.05%
2023/09/07	3	34.43	0	0.00	34.35	3	15,280	0.02%
2023/09/06	8	34.64	0.5	34.80	34.40	7.5	15,287	0.05%
2023/09/05	1.2	35.10	0	0.00	35.00	1.2	14,939	0.01%
2023/09/04	1	35.00	3	35.07	35.20	-2	14,925	-0.01%
2023/09/01	0	0.00	0.1	35.40	35.25	-0.1	14,877	0.00%
2023/08/31	3	35.00	0	0.00	34.95	3	14,843	0.02%
2023/08/30	11	35.30	0	0.00	35.30	11	14,684	0.07%
2023/08/29	5.3	35.25	0	0.00	35.40	5.3	15,130	0.04%
2023/08/28	9	35.24	1	35.15	35.20	8	15,344	0.05%
2023/08/25	1	35.15	0	0.00	35.10	1	16,124	0.01%
2023/08/24	0.7	35.30	0	0.00	35.30	0.7	16,441	0.00%
2023/08/23	2	35.38	0	0.00	35.30	2	16,726	0.01%
2023/08/22	3	35.45	0	0.00	35.40	3	16,947	0.02%
2023/08/21	7	35.26	0	0.00	35.40	7	17,344	0.04%
2023/08/18	1	35.20	0	0.00	35.15	1	17,523	0.01%
2023/08/17	5	35.89	0	0.00	35.65	5	17,458	0.03%
2023/08/16	6	36.07	0	0.00	36.05	6	17,488	0.03%
2023/08/15	2	36.80	3	36.70	36.70	-1	17,473	-0.01%
2023/08/14	6.5	36.90	0	0.00	36.85	6.5	17,582	0.04%
2023/08/11	0	0.00	2.1	37.40	37.40	-2.1	17,637	-0.01%
2023/08/10	2	36.85	0	0.00	36.85	2	17,644	0.01%
2023/08/09	2	37.20	4	37.15	37.15	-2	17,972	-0.01%
2023/08/08	1	37.20	1	37.25	37.10	0	18,250	0.00%
2023/08/07	0	0.00	1	37.50	37.65	-1	18,384	-0.01%
2023/08/04	0	0.00	1	37.30	37.35	-1	18,438	-0.01%
2023/08/02	12	37.23	1	37.55	37.20	11	18,846	0.06%
2023/07/31	3	37.50	2	37.45	37.30	1	19,125	0.01%
2023/07/28	1	37.20	7	37.15	37.35	-6	19,175	-0.03%
2023/07/27	0	0.00	4.1	37.30	37.35	-4.1	19,620	-0.02%
2023/07/25	2	37.35	1.5	37.32	37.40	0.5	20,798	0.00%
2023/07/24	5	36.15	2	36.83	36.50	3	20,874	0.01%
2023/07/21	5.9	36.31	0	0.00	36.10	5.9	21,180	0.03%
2023/07/19	6	36.63	0.5	37.00	36.60	5.5	22,718	0.02%
2023/07/18	6	36.58	31	36.63	37.10	-25	23,504	-0.11%
2023/07/17	2	36.75	0	0.00	36.75	2	23,411	0.01%
2023/07/14	2	37.00	5	36.90	37.00	-3	23,348	-0.01%
2023/07/13	6	36.97	3	37.05	36.80	3	23,366	0.01%
2023/07/12	9	36.59	0	0.00	36.60	9	23,564	0.04%
2023/07/11	4	36.69	2	36.80	36.55	2	23,517	0.01%
2023/07/10	4	36.94	0	0.00	36.85	4	23,394	0.02%
2023/07/07	7	37.14	10	37.05	37.30	-3	23,264	-0.01%
2023/07/06	22	37.32	3	37.30	37.25	19	23,393	0.08%
2023/07/05	3	38.02	0	0.00	37.80	3	23,091	0.01%
2023/07/04	1	38.10	0	0.00	38.05	1	22,913	0.00%
2023/07/03	2	38.20	0	0.00	38.25	2	22,864	0.01%
2023/06/30	5	38.16	0	0.00	38.05	5	22,907	0.02%
2023/06/29	52	38.15	2	38.15	38.05	50	22,932	0.22%
2023/06/28	4	38.28	0	0.00	38.05	4	22,980	0.02%
2023/06/27	5	38.58	0	0.00	38.45	5	23,114	0.02%
2023/06/21	2	38.43	2	38.50	38.70	0	23,378	0.00%
2023/06/20	1	38.50	0	0.00	38.55	1	23,375	0.00%
2023/06/19	7	38.71	0	0.00	38.70	7	23,493	0.03%
2023/06/16	3	38.72	6	38.98	38.70	-3	23,472	-0.01%
2023/06/15	0	0.00	2	38.25	38.35	-2	23,007	-0.01%
2023/06/14	0	0.00	1	38.15	38.35	-1	23,330	0.00%
2023/06/13	2	38.13	2.5	38.16	38.25	-0.5	23,466	0.00%
2023/06/12	2	38.20	2	38.40	38.25	0	23,491	0.00%
2023/06/09	4	38.41	0	0.00	38.45	4	23,511	0.02%
2023/06/08	0	0.00	1	38.35	38.50	-1	23,676	0.00%
2023/06/06	0.5	38.80	0	0.00	38.80	0.5	24,048	0.00%
2023/06/05	1	38.75	1	38.90	38.85	0	24,210	0.00%
2023/06/02	2	38.65	10	38.62	38.55	-8	24,023	-0.03%
2023/06/01	4	37.78	2	37.80	37.75	2	23,598	0.01%
2023/05/31	14	38.03	0	0.00	37.90	14	23,504	0.06%
2023/05/30	3	38.12	0	0.00	38.30	3	22,887	0.01%
2023/05/29	2	37.80	2	38.00	38.15	0	23,178	0.00%
2023/05/26	1	37.65	1	37.75	38.00	0	23,692	0.00%
2023/05/25	1	37.55	2	37.60	38.05	-1	24,133	0.00%
2023/05/23	1	38.00	0	0.00	37.90	1	23,751	0.00%
2023/05/22	2	38.20	11	38.16	38.25	-9	23,649	-0.04%
2023/05/19	2	37.85	0	0.00	37.85	2	23,556	0.01%
2023/05/18	2	37.90	0	0.00	37.85	2	23,437	0.01%
2023/05/17	1	37.90	2	37.90	37.90	-1	23,453	0.00%
2023/05/15	2	37.28	2	37.30	37.35	0	23,506	0.00%
2023/05/12	9	38.06	0	0.00	37.80	9	23,276	0.04%
2023/05/11	9	38.06	0	0.00	38.20	9	23,037	0.04%
2023/05/09	4	38.95	0	0.00	38.65	4	22,795	0.02%
2023/05/08	1.1	39.59	6	39.58	39.60	-4.9	22,479	-0.02%
2023/05/05	5	39.21	20	39.23	39.30	-15	22,322	-0.07%
2023/05/04	3	39.48	1	39.50	39.45	2	22,305	0.01%
2023/05/03	33	39.55	1	39.50	39.50	32	22,236	0.14%
2023/05/02	0	0.00	13	39.63	39.90	-13	22,048	-0.06%
2023/04/28	3	38.75	1	38.70	38.70	2	21,538	0.01%
2023/04/27	5.2	38.89	0	0.00	38.65	5.2	21,481	0.02%
2023/04/26	17	38.82	3	38.35	39.10	14	21,572	0.06%
2023/04/25	6	38.77	0	0.00	38.50	6	21,693	0.03%
2023/04/24	6.8	39.06	6	39.45	39.55	0.8	21,265	0.00%
2023/04/21	4.5	38.19	9	38.28	38.30	-4.5	20,241	-0.02%
2023/04/19	5	37.26	0	0.00	37.10	5	19,409	0.03%
2023/04/18	4	37.53	0	0.00	37.45	4	19,425	0.02%
2023/04/17	0	0.00	15	38.10	37.95	-15	19,656	-0.08%
2023/04/14	5	37.45	0	0.00	37.55	5	19,373	0.03%
2023/04/13	1	37.45	0	0.00	37.55	1	19,387	0.01%
2023/04/12	0	0.00	8	37.71	37.45	-8	19,333	-0.04%
2023/04/11	0	0.00	7	37.51	37.45	-7	19,262	-0.04%
2023/04/10	4	36.43	0	0.00	36.60	4	19,042	0.02%
2023/04/07	1	36.45	0	0.00	36.40	1	19,060	0.01%
2023/04/06	5	36.37	0	0.00	36.45	5	19,160	0.03%
2023/03/30	1	36.15	0	0.00	36.20	1	20,415	0.00%
2023/03/29	2	36.25	0	0.00	36.35	2	21,328	0.01%
2023/03/28	8	36.28	0	0.00	36.20	8	22,230	0.04%
2023/03/27	10	36.77	5	36.85	36.65	5	23,097	0.02%
2023/03/24	5	37.60	1	37.60	37.60	4	23,872	0.02%
2023/03/23	1	37.45	0	0.00	37.35	1	23,875	0.00%
2023/03/22	3	37.28	0	0.00	37.20	3	23,957	0.01%
2023/03/21	3	37.12	1	37.30	37.05	2	24,027	0.01%
2023/03/20	1	36.85	0	0.00	36.90	1	24,042	0.00%
2023/03/17	2	36.48	0	0.00	36.40	2	24,199	0.01%
2023/03/16	1	36.55	0	0.00	36.35	1	23,908	0.00%
2023/03/15	5	37.15	2	37.15	37.10	3	23,942	0.01%
2023/03/14	6	36.70	0	0.00	36.75	6	24,037	0.02%
2023/03/10	7.4	36.69	1	36.80	36.70	6.4	24,281	0.03%
2023/03/09	6	37.30	0	0.00	37.20	6	24,506	0.02%
2023/03/08	8.3	37.63	0	0.00	37.75	8.3	24,873	0.03%
2023/03/07	2	37.98	100	37.95	37.95	-98	24,885	-0.39%
2023/03/06	1	38.00	4	38.05	37.95	-3	25,216	-0.01%
2023/03/03	7	37.79	0	0.00	37.75	7	25,487	0.03%
2023/03/02	2	37.80	0	0.00	37.90	2	25,669	0.01%
2023/03/01	7	38.18	0	0.00	37.80	7	25,706	0.03%
2023/02/24	2	39.35	2	39.40	39.15	0	25,338	0.00%
2023/02/23	3	39.12	28	39.44	39.50	-25	24,816	-0.10%
2023/02/22	2	37.95	0.3	38.15	38.05	1.7	25,159	0.01%
2023/02/21	0	0.00	5	38.39	38.35	-5	26,058	-0.02%
2023/02/20	3	37.87	11.5	38.13	38.25	-8.5	26,714	-0.03%
2023/02/17	1	37.40	21	37.70	38.00	-20	27,226	-0.07%
2023/02/16	6	37.70	3.1	37.57	37.50	2.9	27,958	0.01%
2023/02/15	1	37.50	4	37.55	37.55	-3	28,051	-0.01%
2023/02/14	4	37.55	0	0.00	37.25	4	27,991	0.01%
2023/02/13	0	0.00	0.1	37.10	37.00	-0.1	27,957	0.00%
2023/02/10	7	36.89	11.1	36.95	36.85	-4.1	28,096	-0.01%
2023/02/08	0	0.00	12	36.60	36.75	-12	28,188	-0.04%
2023/02/06	4	36.26	1	36.30	36.15	3	28,252	0.01%
2023/02/02	0	0.00	1	36.65	36.80	-1	28,165	0.00%
2023/02/01	0	0.00	3	36.55	36.75	-3	28,193	-0.01%
2023/01/31	9	36.46	0	0.00	36.25	9	28,263	0.03%
2023/01/30	0	0.00	6.5	36.83	36.95	-6.5	28,195	-0.02%
2023/01/17	12.1	36.06	9	36.12	36.00	3.1	28,181	0.01%
2023/01/16	3	36.25	3	36.57	36.50	0	28,175	0.00%
2023/01/13	0	0.00	7	36.16	36.15	-7	27,855	-0.03%
2023/01/12	0	0.00	5	35.20	35.40	-5	27,913	-0.02%
2023/01/11	2	34.60	6	34.70	34.70	-4	28,119	-0.01%
2023/01/10	0.2	34.45	1	34.45	34.60	-0.8	28,426	0.00%
2023/01/09	1	34.50	1.5	34.57	34.60	-0.5	28,943	0.00%
2023/01/05	3	34.55	3	34.30	34.45	0	29,670	0.00%
2023/01/04	1	33.50	0	0.00	33.50	1	29,498	0.00%
2023/01/03	4	33.54	0	0.00	33.50	4	29,714	0.01%
2022/12/30	1	33.65	1	33.75	33.65	0	29,735	0.00%
2022/12/29	1	33.90	0	0.00	33.70	1	29,889	0.00%
2022/12/28	6	34.03	10	34.35	34.30	-4	30,140	-0.01%
2022/12/27	51	34.55	0	0.00	34.30	51	30,373	0.17%
2022/12/26	0	0.00	1	34.40	34.40	-1	30,533	0.00%
2022/12/23	2	34.40	10	34.00	34.05	-8	31,062	-0.03%
2022/12/22	0	0.00	15	34.40	34.45	-15	31,982	-0.05%
2022/12/21	1	33.90	16	34.03	34.05	-15	31,325	-0.05%
2022/12/20	3	33.67	3	33.75	33.70	0	30,705	0.00%
2022/12/16	2	33.13	1	33.50	34.60	1	29,428	0.00%
2022/12/15	3	33.47	0	0.00	33.55	3	28,860	0.01%
2022/12/14	5	33.65	0	0.00	33.50	5	29,170	0.02%
2022/12/13	0	0.00	6	33.98	33.70	-6	29,231	-0.02%
2022/12/09	1	33.70	0	0.00	33.70	1	29,684	0.00%
2022/12/08	6	33.20	0	0.00	33.20	6	29,675	0.02%
2022/12/07	5	33.21	1	33.45	33.35	4	29,677	0.01%
2022/12/06	3.3	33.37	0	0.00	33.30	3.3	29,698	0.01%
2022/12/05	2	33.45	1	33.50	33.70	1	29,562	0.00%
2022/12/02	0	0.00	5	33.65	33.65	-5	29,249	-0.02%
2022/12/01	64	34.20	7	33.99	34.05	57	29,193	0.20%
2022/11/30	10	33.61	0	0.00	33.90	10	29,003	0.03%
2022/11/29	5	33.00	2	33.50	33.55	3	28,619	0.01%
2022/11/28	0	0.00	0	33.20	33.00	0	28,640	0.00%
2022/11/25	20	33.25	4.1	33.50	33.55	15.9	28,428	0.06%
2022/11/24	0	0.00	7	32.85	33.20	-7	28,273	-0.02%
2022/11/23	8	32.72	0	0.00	32.70	8	28,055	0.03%
2022/11/22	4	32.56	0	0.00	32.65	4	27,954	0.01%
2022/11/21	5	32.88	5	32.90	32.85	0	27,730	0.00%
2022/11/18	34.5	33.56	10	33.35	33.30	24.5	27,498	0.09%
2022/11/17	32	34.07	12	34.08	34.25	20	26,542	0.08%
2022/11/16	30	33.11	0	0.00	32.90	30	25,556	0.12%
2022/11/15	10.8	33.78	0	0.00	33.85	10.8	24,950	0.04%
2022/11/14	9	33.79	4	33.19	34.15	5	24,375	0.02%
2022/11/11	0.2	32.20	2	32.35	32.15	-1.8	23,576	-0.01%
2022/11/10	1	31.75	0	0.00	31.70	1	23,483	0.00%
2022/11/09	0	0.00	1	31.75	31.90	-1	23,444	0.00%
2022/11/08	0	0.00	1	31.30	31.65	-1	23,282	0.00%
2022/11/07	0	0.00	1	31.00	31.00	-1	23,106	0.00%
2022/11/04	1	30.45	0	0.00	30.45	1	23,191	0.00%
2022/11/03	1	30.30	0	0.00	30.30	1	23,144	0.00%
2022/11/02	2	30.73	0	0.00	30.75	2	23,105	0.01%
2022/10/31	2	30.45	1	30.60	30.25	1	23,108	0.00%
2022/10/28	5	30.60	2	31.10	30.50	3	23,119	0.01%
2022/10/27	6	31.00	0	0.00	30.85	6	23,111	0.03%
2022/10/26	3	30.38	0	0.00	30.30	3	23,119	0.01%
2022/10/25	12	29.96	0	0.00	29.90	12	23,077	0.05%
2022/10/24	1.7	30.68	4	30.80	30.60	-2.3	22,682	-0.01%
2022/10/21	4.3	31.05	33.6	31.06	31.00	-29.3	22,562	-0.13%
2022/10/20	4	30.76	0	0.00	30.90	4	22,518	0.02%
2022/10/19	0	0.00	1	32.00	31.60	-1	22,012	0.00%
2022/10/18	2	31.38	0	0.00	31.45	2	21,608	0.01%
2022/10/17	3	31.85	0	0.00	31.70	3	21,593	0.01%
2022/10/14	8	32.61	2.3	32.61	32.40	5.7	21,633	0.03%
2022/10/13	8	32.76	1	32.80	32.65	7	21,544	0.03%
2022/10/12	10	33.75	0	0.00	33.75	10	21,287	0.05%
2022/10/11	5	33.79	0	0.00	33.80	5	21,345	0.02%
2022/10/07	2	34.25	2	34.30	34.25	0	21,291	0.00%
2022/10/06	3	34.32	4	34.34	34.30	-1	21,266	0.00%
2022/10/04	7	33.67	5	33.94	33.85	2	21,025	0.01%
2022/10/03	3	33.60	3	33.73	33.65	0	20,773	0.00%
2022/09/30	7	33.85	0	0.00	33.80	7	20,658	0.03%
2022/09/29	11.1	34.18	0	0.00	34.15	11.1	20,144	0.06%
2022/09/28	5	35.10	1	35.10	34.90	4	19,056	0.02%
2022/09/27	1	35.90	1	35.75	35.80	0	18,789	0.00%
2022/09/26	8.1	36.08	0	0.00	35.85	8.1	18,599	0.04%
2022/09/23	18	37.11	0	0.00	37.00	18	18,381	0.10%
2022/09/22	9	37.36	0	0.00	37.55	9	18,250	0.05%
2022/09/21	5.6	38.26	0	0.00	38.10	5.6	17,880	0.03%
2022/09/20	1	38.55	0	0.00	38.55	1	17,513	0.01%
2022/09/19	55	38.80	0	0.00	38.80	55	17,397	0.32%
2022/09/16	4	38.81	1	38.80	38.60	3	17,332	0.02%
2022/09/15	1	39.55	0	0.00	39.55	1	16,939	0.01%
2022/09/12	1	39.80	0	0.00	39.80	1	16,977	0.01%
2022/09/06	1	39.70	2.9	39.64	39.85	-1.9	17,501	-0.01%
2022/09/05	1	38.85	3	39.03	39.10	-2	17,483	-0.01%
2022/09/02	4	38.59	2	38.55	38.50	2	17,570	0.01%
2022/09/01	14.5	38.96	0	0.00	38.90	14.5	17,325	0.08%
2022/08/31	4	39.35	0	0.00	39.30	4	17,158	0.02%
2022/08/30	4	39.20	0	0.00	39.25	4	17,048	0.02%
2022/08/29	3	39.28	0	0.00	39.35	3	17,169	0.02%
2022/08/26	1	39.60	0	0.00	39.65	1	17,183	0.01%
2022/08/25	13	39.41	0	0.00	39.55	13	17,263	0.08%
2022/08/22	5	39.10	0.4	39.35	39.65	4.6	17,936	0.03%
2022/08/19	8	39.43	0	0.00	39.45	8	18,065	0.04%
2022/08/17	0	0.00	5	40.00	40.00	-5	18,215	-0.03%
2022/08/15	0	0.00	1	39.15	39.30	-1	18,314	-0.01%
2022/08/11	0	0.00	3	39.17	39.35	-3	18,846	-0.02%
2022/08/10	1	38.60	0	0.00	38.75	1	18,945	0.01%
2022/08/09	1	38.30	0	0.00	38.75	1	19,108	0.01%
2022/08/08	1	38.50	0	0.00	38.70	1	19,258	0.01%
2022/08/05	2	38.88	0	0.00	38.85	2	19,436	0.01%
2022/08/04	1	38.75	2	39.10	38.75	-1	19,943	-0.01%
2022/08/02	3	39.02	0	0.00	39.15	3	20,245	0.01%
2022/08/01	2	38.98	3	39.40	39.50	-1	20,243	0.00%
2022/07/29	2	38.50	1	38.75	38.75	1	20,205	0.00%
2022/07/28	3	38.15	0	0.00	38.20	3	20,134	0.01%
2022/07/27	10	37.80	0	0.00	37.85	10	20,075	0.05%
2022/07/26	2	37.75	0	0.00	37.80	2	20,246	0.01%
2022/07/25	1	37.85	2	37.95	37.85	-1	20,320	0.00%
2022/07/22	9.3	37.71	0	0.00	37.70	9.3	20,389	0.05%
2022/07/21	11	37.93	2	37.85	38.05	9	20,196	0.04%
2022/07/20	3	41.60	0	0.00	41.60	3	19,656	0.02%
2022/07/19	1	41.35	1	41.60	41.65	0	19,510	0.00%
2022/07/18	1	40.20	5.2	40.15	40.70	-4.2	19,267	-0.02%
2022/07/15	2	41.40	0	0.00	40.50	2	19,169	0.01%
2022/07/11	1	40.95	0	0.00	41.10	1	19,484	0.01%
2022/07/08	0	0.00	3	40.90	40.80	-3	19,573	-0.02%
2022/07/07	0	0.00	1	40.82	40.90	-1	19,674	0.00%
2022/07/06	1	40.00	0	0.00	40.00	1	20,055	0.00%
2022/07/05	1	40.65	0	0.00	40.75	1	19,967	0.01%
2022/07/01	10	40.55	0	0.00	40.35	10	19,681	0.05%
2022/06/30	1	39.40	0	0.00	39.50	1	19,421	0.01%
2022/06/28	3	39.70	1	39.60	39.60	2	19,218	0.01%
2022/06/22	0	0.00	3	39.60	39.50	-3	18,809	-0.02%
2022/06/20	6	39.08	2	39.00	38.85	4	18,695	0.02%
2022/06/17	1	39.60	0	0.00	39.60	1	18,440	0.01%
2022/06/16	5	40.17	6	40.25	40.00	-1	18,279	-0.01%
2022/06/15	3	40.13	0	0.00	40.05	3	18,452	0.02%
2022/06/14	4	40.16	0	0.00	40.10	4	18,363	0.02%
2022/06/13	5	40.83	0	0.00	40.80	5	18,122	0.03%
2022/06/10	2	41.40	0	0.00	41.40	2	17,840	0.01%
2022/06/07	1	41.50	0	0.00	41.35	1	17,736	0.01%
2022/06/06	4	41.64	0	0.00	41.55	4	17,502	0.02%
2022/06/02	1	41.75	0	0.00	41.70	1	17,511	0.01%
2022/06/01	17	42.21	0	0.00	42.10	17	17,534	0.10%
2022/05/30	0	0.00	12	42.95	42.80	-12	16,918	-0.07%
2022/05/27	2	42.40	6	42.20	42.20	-4	16,696	-0.02%
2022/05/26	3	42.25	0	0.00	41.70	3	16,596	0.02%
2022/05/25	0	0.00	17	41.84	41.65	-17	16,538	-0.10%
2022/05/24	3	41.20	0	0.00	41.20	3	16,462	0.02%
2022/05/23	2	41.28	0	0.00	41.20	2	16,294	0.01%
2022/05/20	4	41.71	13	41.81	41.15	-9	16,186	-0.06%
2022/05/18	1	41.35	0	0.00	41.60	1	15,532	0.01%
2022/05/16	0	0.00	0.1	41.40	41.25	-0.1	15,019	0.00%
2022/05/13	0	0.00	8	41.00	41.60	-8	14,715	-0.05%
2022/05/12	2	41.43	3	41.35	40.80	-1	14,482	-0.01%
2022/05/11	1	42.70	0	0.00	42.65	1	13,898	0.01%
2022/05/10	2	43.80	3	43.80	43.85	-1	13,469	-0.01%
2022/05/09	1	44.25	0	0.00	44.25	1	13,279	0.01%
2022/05/04	12	45.31	0	0.00	45.50	12	13,127	0.09%
2022/05/03	2	45.50	0	0.00	45.35	2	13,228	0.02%
2022/04/29	2	45.95	0	0.00	45.90	2	12,942	0.02%
2022/04/27	2	45.75	6	45.80	45.80	-4	12,580	-0.03%
2022/04/26	1	46.10	1	46.30	46.20	0	12,312	0.00%
2022/04/21	5	46.63	1	46.95	46.80	4	12,074	0.03%
2022/04/20	1	46.45	0	0.00	46.60	1	12,063	0.01%
2022/04/19	2	46.43	0	0.00	46.35	2	11,970	0.02%
2022/04/18	6	46.78	0	0.00	46.50	6	11,843	0.05%
2022/04/14	3	47.73	4	47.88	47.70	-1	11,442	-0.01%
2022/04/13	1	47.95	2	47.95	48.00	-1	11,348	-0.01%
2022/04/12	3	48.42	18.2	48.02	48.00	-15.2	11,175	-0.14%
2022/04/11	2	49.50	0	0.00	49.45	2	10,764	0.02%
2022/04/06	0	0.00	1	50.00	50.20	-1	10,709	-0.01%
2022/03/31	0	0.00	1	50.10	49.90	-1	10,588	-0.01%
2022/03/30	8	49.85	2	49.85	49.85	6	10,436	0.06%
2022/03/29	0	0.00	3	49.85	49.80	-3	10,432	-0.03%
2022/03/24	0	0.00	6	49.94	49.95	-6	10,385	-0.06%
2022/03/23	0	0.00	19	49.54	49.65	-19	10,460	-0.18%
2022/03/22	0	0.00	5	49.45	49.70	-5	10,377	-0.05%
2022/03/21	0	0.00	1	49.75	49.75	-1	10,380	-0.01%
2022/03/18	1	48.70	1	48.95	48.95	0	10,135	0.00%
2022/03/16	1	47.70	0	0.00	47.85	1	9,630	0.01%
2022/03/10	1	47.50	0	0.00	47.60	1	9,818	0.01%
2022/03/08	12	47.00	2	47.00	46.95	10	10,051	0.10%
2022/03/07	2	46.95	6	47.12	47.10	-4	10,059	-0.04%
2022/02/25	3	47.03	0	0.00	47.35	3	10,955	0.03%
2022/02/22	0	0.00	2	47.20	47.70	-2	10,974	-0.02%
2022/02/18	0	0.00	3	47.50	47.45	-3	11,056	-0.03%
2022/02/17	0	0.00	5.1	47.50	47.45	-5.1	11,143	-0.05%
2022/02/14	7	46.96	0	0.00	47.15	7	11,341	0.06%
2022/02/10	1	47.15	3	47.25	47.55	-2	11,361	-0.02%
2022/02/09	0	0.00	5	47.15	47.30	-5	11,433	-0.04%
2022/02/08	1	46.95	4	47.20	46.95	-3	11,535	-0.03%
2022/01/26	8	46.75	0	0.00	46.85	8	11,314	0.07%
2022/01/25	7	46.76	0	0.00	46.80	7	11,349	0.06%
2022/01/20	3	47.50	5	47.56	47.50	-2	11,291	-0.02%
2022/01/18	1	47.50	0	0.00	47.75	1	11,490	0.01%
2022/01/17	1	47.55	2	47.45	47.60	-1	11,598	-0.01%
2022/01/12	1	47.10	8	47.35	47.50	-7	12,070	-0.06%
2022/01/11	1	47.10	0	0.00	47.50	1	12,310	0.01%
2022/01/10	1	47.20	0	0.00	47.30	1	12,274	0.01%
2022/01/05	10	47.10	0	0.00	47.15	10	12,240	0.08%
2022/01/03	0	0.00	10	47.80	47.45	-10	12,196	-0.08%
2021/12/28	3	48.05	0	0.00	48.15	3	12,350	0.02%
2021/12/27	0	0.00	2	48.00	48.10	-2	12,448	-0.02%
2021/12/24	0	0.00	1	47.90	47.90	-1	12,692	-0.01%
2021/12/17	8	47.46	4	47.48	47.45	4	13,236	0.03%
2021/12/16	2	46.95	0	0.00	46.90	2	13,161	0.02%
2021/12/15	3	47.00	0	0.00	46.95	3	13,398	0.02%
2021/12/13	2	47.25	0	0.00	47.10	2	13,762	0.01%
2021/12/10	3	47.30	0	0.00	47.30	3	14,011	0.02%
2021/12/09	0	0.00	2	47.35	47.40	-2	14,718	-0.01%
2021/12/08	1	47.60	0	0.00	47.70	1	15,007	0.01%
2021/12/03	5	46.40	0	0.00	46.40	5	15,012	0.03%
2021/12/02	1	46.45	0	0.00	46.30	1	14,910	0.01%
2021/12/01	1	46.50	1	46.60	46.60	0	14,885	0.00%
2021/11/30	1	47.00	0	0.00	46.00	1	14,816	0.01%
2021/11/29	1	46.30	0	0.00	46.50	1	14,386	0.01%
2021/11/26	4	46.54	0	0.00	46.50	4	14,324	0.03%
2021/11/25	11	47.10	0	0.00	47.15	11	14,217	0.08%
2021/11/24	1	47.50	0	0.00	47.45	1	14,124	0.01%
2021/11/23	3	47.80	0	0.00	47.80	3	13,953	0.02%
2021/11/19	5	48.16	1	48.10	48.30	4	13,936	0.03%
2021/11/18	1	48.30	0	0.00	48.30	1	13,882	0.01%
2021/11/16	1	48.35	0	0.00	48.65	1	13,977	0.01%
2021/11/12	1	48.70	1	48.55	48.70	0	14,358	0.00%
2021/11/11	0.2	48.80	1	48.65	48.80	-0.8	14,578	-0.01%
2021/11/10	0	0.00	1	48.65	48.70	-1	14,843	-0.01%
2021/11/08	0	0.00	1	48.65	48.95	-1	16,197	-0.01%
2021/11/05	3	48.00	0	0.00	48.15	3	16,989	0.02%
2021/11/03	1	48.10	0	0.00	48.15	1	17,764	0.01%
2021/11/01	3	48.13	0	0.00	48.25	3	18,674	0.02%
2021/10/29	1	48.20	0	0.00	48.25	1	18,923	0.01%
2021/10/22	1	48.80	1	48.65	48.80	0	20,089	0.00%
2021/10/21	1	48.65	5	48.50	48.75	-4	20,240	-0.02%
2021/10/20	4	48.34	2	48.45	48.35	2	20,272	0.01%
2021/10/19	2	49.08	0	0.00	49.10	2	20,369	0.01%
2021/10/18	1	49.90	0	0.00	49.80	1	20,223	0.00%
2021/10/15	1	49.85	0	0.00	50.10	1	20,486	0.00%
2021/10/14	4	50.10	1	49.90	49.90	3	20,492	0.01%
2021/10/13	0	0.00	2	50.60	50.50	-2	20,515	-0.01%
2021/10/12	6	50.00	0	0.00	50.20	6	20,491	0.03%
2021/10/08	0	0.00	1	50.30	50.40	-1	20,467	0.00%
2021/10/05	1	49.80	0	0.00	50.30	1	21,193	0.00%
2021/10/01	1	50.00	0	0.00	50.20	1	22,316	0.00%
2021/09/29	2	50.55	0	0.00	50.60	2	22,519	0.01%
2021/09/28	0	0.00	1	50.60	51.00	-1	22,713	0.00%
2021/09/27	0	0.00	10	50.70	51.10	-10	22,761	-0.04%
2021/09/24	0	0.00	3	51.30	51.30	-3	22,881	-0.01%
2021/09/23	1	51.10	0	0.00	51.20	1	22,886	0.00%
2021/09/22	0	0.00	4	50.60	50.70	-4	22,838	-0.02%
2021/09/16	0	0.00	3	51.50	51.70	-3	22,693	-0.01%
2021/09/14	1	51.60	8	51.38	51.40	-7	22,421	-0.03%
2021/09/13	0	0.00	17	49.65	50.10	-17	21,802	-0.08%
2021/09/10	0	0.00	2	48.88	49.00	-2	21,700	-0.01%
2021/09/08	1	48.50	0	0.00	48.55	1	21,908	0.00%
2021/09/06	1	48.55	0	0.00	48.80	1	22,010	0.00%
2021/09/02	2	48.15	0	0.00	47.90	2	21,889	0.01%
2021/09/01	0	0.00	5	48.20	48.40	-5	21,952	-0.02%
2021/08/27	2	47.38	0	0.00	47.45	2	21,802	0.01%
2021/08/26	3	47.00	1	47.05	46.95	2	22,042	0.01%
2021/08/25	3	47.00	0	0.00	47.20	3	22,198	0.01%
2021/08/24	3	46.58	0	0.00	46.75	3	22,216	0.01%
2021/08/23	2	46.70	6	46.82	46.80	-4	22,436	-0.02%
2021/08/20	0	0.00	2	46.00	46.15	-2	22,539	-0.01%
2021/08/19	18	46.62	0	0.00	46.20	18	22,907	0.08%
2021/08/18	2	47.15	1	46.90	47.25	1	22,789	0.00%
2021/08/17	1	47.70	0	0.00	47.30	1	22,621	0.00%
2021/08/16	1.6	47.91	0	0.00	47.95	1.6	22,465	0.01%
2021/08/13	3	48.10	4	48.35	48.40	-1	22,509	0.00%
2021/08/12	6	47.48	1	46.95	47.60	5	22,621	0.02%
2021/08/11	21	51.00	50	51.00	51.10	-29	21,868	-0.13%
2021/08/10	2	51.90	0	0.00	51.90	2	21,421	0.01%
2021/08/09	2	51.70	0	0.00	52.40	2	21,726	0.01%
2021/08/06	4	52.58	1	52.90	52.90	3	21,805	0.01%
2021/08/05	2	52.70	0	0.00	52.70	2	22,168	0.01%
2021/08/03	1	53.70	3	53.80	53.90	-2	23,671	-0.01%
2021/07/30	0	0.00	32	52.88	52.60	-32	23,936	-0.13%
2021/07/29	0	0.00	3	52.87	52.90	-3	24,450	-0.01%
2021/07/28	30	52.20	0	0.00	52.40	30	24,837	0.12%
2021/07/26	2	53.45	0	0.00	53.20	2	26,205	0.01%
2021/07/23	0.2	53.00	2	52.75	53.00	-1.8	26,532	-0.01%
2021/07/22	0	0.00	4	52.10	52.10	-4	26,663	-0.02%
2021/07/16	1	51.50	0	0.00	51.50	1	32,699	0.00%
2021/07/14	0	0.00	0.5	51.50	51.50	-0.5	36,177	0.00%
2021/07/13	1	51.80	0	0.00	51.90	1	36,859	0.00%
2021/07/12	0	0.00	0.2	52.20	52.20	-0.2	37,265	0.00%
2021/07/09	12	51.95	32	52.18	52.00	-20	37,473	-0.05%
2021/07/08	5	52.10	5	52.62	52.80	0	37,291	0.00%
2021/07/07	21	51.11	0	0.00	51.30	21	36,928	0.06%
2021/07/06	30	50.90	0	0.00	51.20	30	36,823	0.08%
2021/07/05	30	50.60	0	0.00	50.60	30	36,751	0.08%
2021/07/01	10	50.60	0	0.00	50.60	10	36,533	0.03%
2021/06/30	20	51.00	0	0.00	51.00	20	36,744	0.05%
2021/06/29	2	51.00	0	0.00	51.20	2	36,788	0.01%
2021/06/28	10	51.00	1	51.00	51.10	9	36,966	0.02%
2021/06/25	6	51.07	6.3	51.12	51.00	-0.3	36,992	0.00%
2021/06/24	25	50.90	0	0.00	51.10	25	37,241	0.07%
2021/06/22	1	50.80	1	51.00	50.90	0	37,792	0.00%
2021/06/21	3	50.50	0	0.00	50.70	3	37,889	0.01%
2021/06/18	0	0.00	1	51.00	51.00	-1	38,189	0.00%
2021/06/16	0	0.00	1	51.60	51.90	-1	39,623	0.00%
2021/06/11	0	0.00	2	51.30	51.40	-2	39,636	-0.01%
2021/06/09	0	0.00	1	50.90	51.30	-1	39,925	0.00%
2021/06/07	2	51.25	0	0.00	51.50	2	40,264	0.00%
2021/06/03	1	51.80	1	52.20	52.30	0	40,659	0.00%
2021/06/01	2	51.35	3	51.40	51.50	-1	40,290	0.00%
2021/05/31	0	0.00	9	50.82	51.60	-9	40,457	-0.02%
2021/05/28	1	50.60	0	0.00	50.60	1	40,331	0.00%
2021/05/27	1	50.10	2	49.98	50.30	-1	40,411	0.00%
2021/05/26	9	51.00	0	0.00	50.70	9	40,254	0.02%
2021/05/25	5	51.10	0	51.40	51.10	5	40,193	0.01%
2021/05/21	10	51.00	1	53.90	51.20	9	40,408	0.02%
2021/05/20	5	50.70	3	50.60	50.80	2	40,310	0.00%
2021/05/19	1	49.75	0	0.00	50.50	1	40,085	0.00%
2021/05/18	0	0.00	3	48.67	50.00	-3	39,915	-0.01%
2021/05/17	5	47.80	0	0.00	47.90	5	39,776	0.01%
2021/05/14	2	49.70	2	49.80	49.60	0	39,121	0.00%
2021/05/13	7	49.06	3	49.52	49.20	4	38,782	0.01%
2021/05/12	10	49.97	14	48.69	49.60	-4	38,261	-0.01%
2021/05/11	4	52.18	5	52.40	51.60	-1	36,972	0.00%
2021/05/10	8	52.45	0	0.00	52.90	8	36,241	0.02%
2021/05/07	1	52.50	2	53.20	52.30	-1	36,059	0.00%
2021/05/06	6	51.03	12	51.94	53.00	-6	35,706	-0.02%
2021/05/05	1	51.00	0	0.00	50.80	1	35,241	0.00%
2021/05/04	4	49.98	10	50.02	50.20	-6	35,127	-0.02%
2021/05/03	11	51.28	7	51.51	51.20	4	34,169	0.01%
2021/04/28	0	0.00	4	52.23	53.20	-4	33,224	-0.01%
2021/04/27	8.5	52.79	1	52.80	52.70	7.5	33,106	0.02%
2021/04/26	3	53.10	16	53.32	53.10	-13	32,617	-0.04%
2021/04/23	12	52.41	42	52.61	53.00	-30	31,717	-0.09%
2021/04/22	15	54.91	57	55.87	54.10	-42	30,558	-0.14%
2021/04/21	6	53.80	9	55.68	55.70	-3	27,491	-0.01%
2021/04/20	39	51.92	7	53.10	52.00	32	25,459	0.13%
2021/04/19	12	50.01	4	50.25	50.40	8	24,106	0.03%
2021/04/16	0	0.00	20	48.46	49.00	-20	23,301	-0.09%
2021/04/15	3	48.10	0	0.00	47.90	3	22,795	0.01%
2021/04/14	2	46.85	0	0.00	47.00	2	22,494	0.01%
2021/04/13	81	47.37	3	47.17	47.20	78	22,362	0.35%
2021/04/12	14	46.80	0	0.00	46.85	14	22,111	0.06%
2021/04/09	1	46.80	0	0.00	46.70	1	22,041	0.00%
2021/04/08	6	46.67	0	0.00	46.90	6	21,910	0.03%
2021/04/07	4	46.74	9	46.80	46.80	-5	21,820	-0.02%
2021/04/01	1	46.70	0	0.00	46.70	1	21,372	0.00%
2021/03/31	0	0.00	1	46.75	46.80	-1	21,256	0.00%
2021/03/30	1	46.30	10	46.30	46.55	-9	21,044	-0.04%
2021/03/29	12	46.42	3.4	46.49	46.50	8.7	20,945	0.04%
2021/03/26	0	0.00	14.1	46.10	46.15	-14.1	20,680	-0.07%
2021/03/25	2	45.45	11	45.45	45.55	-9	20,287	-0.04%
2021/03/24	6	45.58	1	45.55	45.55	5	20,110	0.02%
2021/03/23	6	45.70	4	45.70	45.70	2	19,996	0.01%
2021/03/22	6	45.76	9	45.87	45.80	-3	19,589	-0.02%
2021/03/19	2	42.75	0	0.00	42.70	2	18,122	0.01%
2021/03/18	1	43.05	0	0.00	43.10	1	17,888	0.01%
2021/03/16	4	42.53	0	0.00	42.60	4	17,904	0.02%
2021/03/12	2	42.75	0	0.00	42.70	2	17,781	0.01%
2021/03/10	1	43.20	0	0.00	43.00	1	17,600	0.01%
2021/03/09	0	0.00	76	43.02	43.40	-76	17,714	-0.43%
2021/03/08	0	0.00	2	42.85	42.65	-2	17,513	-0.01%
2021/03/04	1	42.20	0	0.00	42.50	1	17,847	0.01%
2021/03/03	3	42.35	1	42.50	42.55	2	17,835	0.01%
2021/02/26	6	42.25	2	42.30	42.00	4	17,589	0.02%
2021/02/25	1	42.70	0	0.00	42.90	1	17,255	0.01%
2021/02/23	0	0.00	5	42.30	42.45	-5	17,237	-0.03%
2021/02/19	4	41.45	0	0.00	41.60	4	16,970	0.02%
2021/02/18	2	41.35	0	0.00	41.35	2	16,894	0.01%
2021/02/17	3	41.03	0	0.00	41.25	3	16,801	0.02%
2021/02/03	4	40.60	0	0.00	40.55	4	17,019	0.02%
2021/02/02	1	40.90	0.2	40.95	40.75	0.9	16,937	0.01%
2021/01/29	2	40.25	0	0.00	40.15	2	16,789	0.01%
2021/01/28	1	40.25	1	40.25	40.25	0	16,597	0.00%
2021/01/27	1	40.35	0	0.00	40.35	1	16,362	0.01%
2021/01/26	8	40.49	0	0.00	40.35	8	16,223	0.05%
2021/01/25	2	40.95	0	0.00	40.90	2	15,710	0.01%
2021/01/22	10	40.54	0	0.00	40.60	10	15,509	0.06%
2021/01/21	2	40.88	0	0.00	40.80	2	15,191	0.01%
2021/01/20	15	41.06	1	40.85	40.95	14	15,029	0.09%
2021/01/18	23	41.46	5	41.54	41.60	18	14,547	0.12%
2021/01/15	35	41.98	21	42.18	41.95	14	14,248	0.10%
2021/01/14	8	42.56	0	0.00	42.55	8	13,868	0.06%
2021/01/13	15	42.72	0	0.00	42.70	15	13,709	0.11%
2021/01/12	2	42.73	0	0.00	42.70	2	13,599	0.01%
2021/01/11	2	42.80	1	43.10	43.10	1	13,516	0.01%
2021/01/08	6	42.85	0	0.00	42.95	6	13,435	0.04%
2021/01/07	6	42.86	1	42.90	42.85	5	13,366	0.04%
2021/01/05	0	0.00	0.1	43.10	43.10	-0.1	13,036	0.00%
2020/12/31	5	43.50	0	0.00	43.20	5	12,933	0.04%
2020/12/25	12	42.74	0	0.00	42.80	12	12,961	0.09%
2020/12/24	10	42.80	0	0.00	42.70	10	13,055	0.08%
2020/12/22	12	42.91	0	0.00	42.95	12	13,149	0.09%
2020/12/17	1	42.70	0	0.00	42.65	1	13,865	0.01%
2020/12/15	13	42.68	0	0.00	42.50	13	13,764	0.09%
2020/12/11	0	0.00	2	42.95	42.90	-2	13,816	-0.01%
2020/12/01	5	42.85	0	0.00	43.15	5	13,676	0.04%
2020/11/27	0	0.00	5	43.20	43.30	-5	13,694	-0.04%
2020/11/24	3	42.97	0	0.00	42.75	3	13,849	0.02%
2020/11/23	0	0.00	4	43.00	43.00	-4	13,800	-0.03%
2020/11/17	1	42.45	7	42.64	42.75	-6	13,854	-0.04%
2020/11/16	0	0.00	1	42.25	42.35	-1	14,202	-0.01%
2020/11/11	0	0.00	13.3	42.03	42.65	-13.3	14,831	-0.09%
2020/11/10	0	0.00	1	41.45	41.55	-1	14,766	-0.01%
2020/11/09	0	0.00	2	41.25	41.15	-2	14,981	-0.01%
2020/11/05	2	40.95	0	0.00	41.05	2	16,546	0.01%
2020/11/04	0	0.00	5	40.95	40.90	-5	16,842	-0.03%
2020/11/02	0	0.00	0.5	40.65	40.60	-0.5	17,662	0.00%
2020/10/30	0	0.00	8.4	40.50	40.55	-8.4	18,262	-0.05%
2020/10/29	0	0.00	1	40.25	40.35	-1	18,465	-0.01%
2020/10/28	0	0.00	2.4	40.57	40.55	-2.4	18,534	-0.01%
2020/10/26	11	40.51	0	0.00	40.50	11	18,606	0.06%
2020/10/23	5	40.75	0	0.00	40.65	5	18,750	0.03%
2020/10/22	1	41.00	1	41.00	41.00	0	18,943	0.00%
2020/10/21	5	40.35	2	40.40	40.30	3	19,040	0.02%
2020/10/19	10	40.55	0	0.00	40.45	10	19,122	0.05%
2020/10/16	3	40.37	0	0.00	40.30	3	19,278	0.02%
2020/10/14	2	40.55	0	0.00	40.50	2	19,700	0.01%
2020/10/12	15	41.13	60	40.85	40.95	-45	20,214	-0.22%
2020/10/08	2	41.00	0	0.00	41.15	2	20,431	0.01%
2020/09/30	0	0.00	1	41.55	41.40	-1	20,812	0.00%
2020/09/28	7	40.75	1	40.80	40.95	6	21,043	0.03%
2020/09/24	6.3	40.18	2	40.25	40.05	4.3	21,293	0.02%
2020/09/23	18	41.30	0	0.00	41.00	18	21,057	0.09%
2020/09/22	5	41.74	3	42.10	41.80	2	20,759	0.01%
2020/09/21	1	42.30	20.1	42.30	42.25	-19.1	20,638	-0.09%
2020/09/18	0	0.00	0	42.70	42.50	0	20,706	0.00%
2020/09/17	3	42.80	0	0.00	42.55	3	20,727	0.01%
2020/09/16	3	42.65	0.3	42.90	42.85	2.7	20,772	0.01%
2020/09/14	3	42.45	0	0.00	42.95	3	20,963	0.01%
2020/09/11	0	0.00	1	42.30	42.30	-1	20,893	0.00%
2020/09/10	1	42.20	6	42.30	42.45	-5	20,933	-0.02%
2020/09/09	1	42.05	0	0.00	42.55	1	20,892	0.00%
2020/09/08	1	42.80	2	42.75	42.70	-1	20,918	0.00%
2020/09/07	0	0.00	21	42.22	42.70	-21	21,054	-0.10%
2020/09/04	7	42.20	0	0.00	42.20	7	21,101	0.03%
2020/09/03	6	42.58	0	0.00	42.70	6	21,075	0.03%
2020/09/01	4	42.71	3	42.95	42.75	1	20,813	0.00%
2020/08/31	2	43.10	0	0.00	42.90	2	20,717	0.01%
2020/08/28	5	43.41	0	0.00	43.50	5	20,610	0.02%
2020/08/27	0	0.00	2	43.70	43.85	-2	20,645	-0.01%
2020/08/24	2	44.15	0	0.00	44.05	2	21,049	0.01%
2020/08/21	3	43.95	2	44.05	44.25	1	21,056	0.00%
2020/08/20	1	43.15	10	44.85	43.50	-9	20,862	-0.04%
2020/08/19	0	0.00	8	44.61	44.35	-8	20,547	-0.04%
2020/08/18	2	43.75	2	43.98	44.00	0	20,240	0.00%
2020/08/17	52	43.51	1	43.35	43.35	51	19,928	0.26%
2020/08/14	51	41.91	3	41.85	42.85	48	19,825	0.24%
2020/08/13	2	41.15	0	0.00	41.20	2	19,407	0.01%
2020/08/12	50	41.07	0	0.00	41.00	50	19,247	0.26%
2020/08/11	8	46.63	2	46.60	46.50	6	18,034	0.03%
2020/08/10	13	46.68	2	46.58	46.60	11	17,645	0.06%
2020/08/07	0	0.00	10	47.25	47.10	-10	17,455	-0.06%
2020/08/06	0	0.00	6.2	47.00	47.15	-6.2	17,219	-0.04%
2020/08/05	0	0.00	40	46.39	46.45	-40	16,833	-0.24%
2020/08/04	0	0.00	13	45.53	45.40	-13	16,369	-0.08%
2020/08/03	3	44.85	2.3	44.88	44.95	0.7	16,214	0.00%
2020/07/30	1	45.15	0.1	45.20	45.35	0.9	16,127	0.01%
2020/07/29	0	0.00	6	45.20	45.05	-6	16,204	-0.04%
2020/07/28	5	44.25	0	0.00	44.50	5	16,213	0.03%
2020/07/27	5.1	44.70	2	44.85	44.60	3.1	16,216	0.02%
2020/07/24	3	45.30	0	0.00	45.00	3	16,217	0.02%
2020/07/23	1	45.30	5	45.60	45.60	-4	16,183	-0.02%
2020/07/21	7	45.56	0	0.00	45.55	7	16,060	0.04%
2020/07/20	1	45.05	13	45.18	45.10	-12	15,811	-0.08%
2020/07/17	0	0.00	5.4	45.03	44.80	-5.4	15,774	-0.03%
2020/07/16	4	44.76	1,200	44.91	44.50	-1,196	15,824	-7.56%	大賣/鉅額交易
2020/07/15	11	45.55	214.4	45.63	45.60	-203.4	15,384	-1.32%	大賣/鉅額交易
2020/07/13	0.1	45.00	301	45.00	45.20	-300.9	15,199	-1.98%	大賣/鉅額交易
2020/07/10	0	0.00	11	45.29	44.95	-11	15,301	-0.07%
2020/07/09	0	0.00	5	45.25	45.30	-5	15,268	-0.03%
2020/07/08	0	0.00	24	44.95	45.15	-24	15,002	-0.16%
2020/07/07	2	44.10	152	44.30	44.50	-150	14,733	-1.02%	大賣/鉅額交易
2020/07/06	2	44.40	26	44.40	44.40	-24	14,649	-0.16%
2020/07/03	0	0.00	4	43.93	43.95	-4	14,624	-0.03%
2020/07/02	0	0.00	2	43.60	43.60	-2	14,576	-0.01%
2020/07/01	50	42.75	0	0.00	43.10	50	14,481	0.35%
2020/06/30	9	42.75	0	0.00	42.75	9	14,409	0.06%
2020/06/29	50	42.75	0	0.00	42.65	50	14,485	0.35%
2020/06/23	3	42.80	0	0.00	42.70	3	14,452	0.02%
2020/06/19	51	42.55	0	0.00	42.55	51	14,595	0.35%
2020/06/18	51	42.75	0	0.00	42.70	51	14,575	0.35%
2020/06/17	102	42.65	2	42.60	42.85	100	14,913	0.67%	大買/
2020/06/16	50	42.80	0	0.00	42.85	50	15,214	0.33%
2020/06/15	25	42.52	0	0.00	42.50	25	15,627	0.16%
2020/06/12	0	0.00	2	42.85	42.90	-2	15,929	-0.01%
2020/06/11	1	43.65	0.8	43.35	43.30	0.2	16,268	0.00%
2020/06/10	1	44.00	7	43.98	44.00	-6	16,336	-0.04%
2020/06/09	3	43.80	1	43.75	43.90	2	16,626	0.01%
2020/06/03	0	0.00	10	43.75	43.65	-10	17,164	-0.06%
2020/06/02	1	43.20	0	0.00	43.30	1	17,071	0.01%
2020/05/29	2	42.50	0	0.00	42.55	2	16,970	0.01%
2020/05/28	40	42.75	0	0.00	42.35	40	16,591	0.24%
2020/05/27	10	42.95	0	0.00	42.85	10	16,655	0.06%
2020/05/26	1	43.05	0	0.00	43.00	1	16,717	0.01%
2020/05/19	0	0.00	1	43.05	43.00	-1	16,886	-0.01%
2020/05/15	4	42.30	2	42.70	42.30	2	16,700	0.01%
2020/05/14	2	42.55	1	42.45	42.60	1	16,720	0.01%
2020/05/13	3	42.45	0	0.00	42.90	3	16,615	0.02%
2020/05/12	1	42.95	0	0.00	42.95	1	16,648	0.01%
2020/05/08	0	0.00	1	42.75	43.00	-1	16,728	-0.01%
2020/05/05	50	42.55	0	0.00	42.85	50	16,875	0.30%
2020/05/04	2	42.25	0	0.00	42.20	2	16,886	0.01%
2020/04/30	0	0.00	2	43.08	43.20	-2	16,928	-0.01%
2020/04/29	0	0.00	12	42.53	42.55	-12	16,995	-0.07%
2020/04/28	2	41.95	0	0.00	42.25	2	17,208	0.01%
2020/04/24	100	41.85	0	0.00	42.00	100	18,025	0.55%
2020/04/23	50	41.85	0	0.00	42.15	50	18,025	0.28%
2020/04/21	87	41.76	2	42.20	41.80	85	18,175	0.47%
2020/04/20	63	42.15	0	0.00	42.35	63	18,223	0.35%
2020/04/17	1	42.35	5	42.30	42.00	-4	18,450	-0.02%
2020/04/16	100	41.60	0	0.00	41.85	100	18,435	0.54%
2020/04/15	300	41.88	0	0.00	41.80	300	18,514	1.62%	大買/鉅額交易
2020/04/14	202	41.11	0	0.00	41.65	202	18,414	1.10%	大買/鉅額交易
2020/04/08	1	41.00	101	40.88	41.00	-100	18,786	-0.53%	大賣/
2020/04/07	0	0.00	5	39.91	39.95	-5	18,599	-0.03%
2020/04/06	0	0.00	47.1	39.11	39.05	-47.1	18,657	-0.25%
2020/04/01	100	39.10	0	0.00	39.00	100	18,611	0.54%
2020/03/31	402	39.30	1	39.50	39.50	401	18,495	2.17%	大買/鉅額交易
2020/03/30	1	39.05	0	0.00	39.15	1	18,316	0.01%
2020/03/27	100	39.05	0	0.00	38.95	100	18,246	0.55%
2020/03/26	5	38.85	11	39.23	38.60	-6	18,248	-0.03%
2020/03/25	3	39.42	1	39.05	38.80	2	18,249	0.01%
2020/03/24	0	0.00	1	38.60	38.25	-1	18,117	-0.01%
2020/03/23	13	36.36	1	36.95	36.10	12	17,961	0.07%
2020/03/20	6	35.54	13	36.00	36.95	-7	17,655	-0.04%
2020/03/19	14	34.68	0	0.00	33.60	14	17,337	0.08%
2020/03/18	1	36.30	10	36.80	36.00	-9	17,069	-0.05%
2020/03/17	17	37.71	0	0.00	37.60	17	16,688	0.10%
2020/03/16	3	39.35	0	0.00	38.85	3	16,138	0.02%
2020/03/13	16	38.81	20	39.80	40.25	-4	15,911	-0.03%
2020/03/11	1	41.90	0	0.00	41.80	1	15,048	0.01%
2020/03/10	1	41.30	0	0.00	41.60	1	14,955	0.01%
2020/03/09	2	41.95	0	0.00	41.85	2	14,818	0.01%
2020/02/25	1	42.35	0	0.00	42.70	1	14,628	0.01%
2020/02/21	1	43.25	5	43.30	43.25	-4	14,887	-0.03%
2020/02/20	0	0.00	1	43.50	43.15	-1	15,079	-0.01%
2020/02/19	0	0.00	1	43.15	43.40	-1	15,251	-0.01%
2020/02/12	0	0.00	1	42.85	42.80	-1	15,560	-0.01%
2020/02/10	0	0.00	10	42.40	42.40	-10	15,477	-0.06%
2020/02/07	6	42.31	1	42.35	42.50	5	15,428	0.03%
2020/02/06	0	0.00	2	43.00	43.00	-2	15,478	-0.01%
2020/02/05	1	42.10	3	42.55	42.35	-2	15,557	-0.01%
2020/02/04	2	42.10	19	42.62	42.40	-17	15,460	-0.11%
2020/02/03	7	40.36	0	0.00	41.55	7	15,348	0.05%
2020/01/31	0	0.00	1	42.40	42.05	-1	15,299	-0.01%
2020/01/30	2.5	42.61	0	0.00	41.85	2.5	15,164	0.02%
2020/01/20	0	0.00	0.7	44.80	44.95	-0.7	14,282	0.00%
2020/01/17	0	0.00	3	44.90	44.90	-3	14,487	-0.02%
2020/01/16	0	0.00	20	44.73	44.75	-20	14,575	-0.14%
2020/01/15	0	0.00	14	44.62	44.55	-14	14,636	-0.10%
2020/01/14	0	0.00	21	44.45	44.55	-21	14,537	-0.14%
2020/01/13	0	0.00	11.2	44.22	44.25	-11.2	14,595	-0.08%
2020/01/10	2	43.40	2	43.45	43.50	0	15,006	0.00%
2020/01/07	0	0.00	4.4	43.31	43.60	-4.4	14,877	-0.03%
2020/01/03	4	43.99	0	0.00	43.95	4	14,911	0.03%
2020/01/02	0	0.00	22	44.15	44.10	-22	14,838	-0.15%
2019/12/31	0	0.00	0.2	43.55	43.70	-0.2	14,647	0.00%
2019/12/30	0	0.00	11	43.82	43.65	-11	14,673	-0.07%
2019/12/18	0	0.00	1	43.00	43.00	-1	15,064	-0.01%
2019/12/17	4	42.80	5	42.95	42.95	-1	15,039	-0.01%
2019/12/16	0	0.00	3	42.85	42.80	-3	14,936	-0.02%
2019/12/13	0	0.00	2	42.50	42.55	-2	14,945	-0.01%
2019/12/12	0	0.00	1	42.30	42.30	-1	14,920	-0.01%
2019/12/11	2	42.20	0	0.00	42.15	2	14,985	0.01%
2019/12/09	0	0.00	19	42.00	42.05	-19	15,165	-0.13%
2019/12/05	1	41.70	0	0.00	41.65	1	15,354	0.01%
2019/12/04	1	41.55	0	0.00	41.75	1	15,645	0.01%
2019/12/02	5	41.40	0	0.00	41.35	5	15,733	0.03%
2019/11/29	5	41.50	0	0.00	41.40	5	15,719	0.03%
2019/11/26	3	41.80	0	0.00	41.80	3	15,863	0.02%
2019/11/21	1	42.55	15	42.25	42.35	-14	15,639	-0.09%
2019/11/20	0	0.00	11	42.80	42.65	-11	15,535	-0.07%
2019/11/18	10	41.95	20	42.05	42.10	-10	15,006	-0.07%
2019/11/15	0	0.00	15	41.64	41.70	-15	14,790	-0.10%
2019/11/14	0	0.00	1.1	41.10	41.15	-1.1	14,612	-0.01%
2019/11/13	0	0.00	1	41.25	41.00	-1	14,577	-0.01%
2019/11/11	0	0.00	5	40.60	40.35	-5	14,806	-0.03%
2019/11/05	2	40.70	0	0.00	40.90	2	16,203	0.01%
2019/11/04	2	40.80	1	41.10	40.95	1	16,285	0.01%
2019/10/30	1	40.25	0	0.00	40.35	1	16,869	0.01%
2019/10/29	2	40.40	0	0.00	40.65	2	16,765	0.01%
2019/10/28	1	40.85	0	0.00	40.75	1	16,612	0.01%
2019/10/25	1	40.65	0	0.00	40.85	1	16,652	0.01%
2019/10/24	0.7	41.00	1	40.90	41.00	-0.4	16,478	0.00%
2019/10/23	0.9	40.95	0	0.00	40.95	0.9	16,533	0.01%
2019/10/21	0	0.00	5	41.55	41.50	-5	16,453	-0.03%
2019/10/18	0	0.00	10	40.95	40.95	-10	16,356	-0.06%
2019/10/16	1	39.95	2	39.95	40.00	-1	15,811	-0.01%
2019/10/15	0	0.00	0.2	39.95	40.00	-0.2	15,916	0.00%
2019/10/14	0	0.00	15	39.95	39.95	-15	16,255	-0.09%
2019/10/09	0	0.00	3	39.70	39.50	-3	16,418	-0.02%
2019/10/08	0	0.00	1	39.75	39.75	-1	16,714	-0.01%
2019/10/04	1	39.10	0	0.00	38.90	1	17,320	0.01%
2019/10/03	12	38.85	0	0.00	39.00	12	17,304	0.07%
2019/10/02	15	39.33	0	0.00	39.25	15	17,315	0.09%
2019/10/01	5	39.60	0	0.00	39.65	5	17,356	0.03%
2019/09/27	1	39.80	0	0.00	39.65	1	17,381	0.01%
2019/09/26	0	0.00	0.4	39.90	39.90	-0.4	17,415	0.00%
2019/09/24	0	0.00	4	39.75	39.80	-4	17,583	-0.02%
2019/09/23	11	39.90	0	0.00	39.75	11	17,507	0.06%
2019/09/20	0	0.00	36.1	39.91	40.20	-36.1	17,563	-0.21%
2019/09/18	1	39.80	2	40.00	39.80	-1	17,574	-0.01%
2019/09/17	4	39.60	0	0.00	39.50	4	17,619	0.02%
2019/09/10	2	40.03	0	0.00	39.95	2	17,949	0.01%
2019/09/09	8	40.05	0	0.00	40.00	8	18,140	0.04%
2019/09/06	0	0.00	2	40.05	39.85	-2	18,038	-0.01%
2019/09/05	0	0.00	4	38.81	39.00	-4	17,798	-0.02%
2019/09/04	0	0.00	1	38.45	38.45	-1	17,818	-0.01%
2019/09/02	27	38.10	0	0.00	38.25	27	18,146	0.15%
2019/08/30	10	38.05	5	38.16	38.45	5	18,113	0.03%
2019/08/28	1	37.60	0	0.00	37.70	1	18,261	0.01%
2019/08/26	9	37.58	0	0.00	37.70	9	18,481	0.05%
2019/08/23	0	0.00	4	37.95	38.20	-4	18,473	-0.02%
2019/08/21	2	38.05	0	0.00	37.95	2	18,734	0.01%
2019/08/20	10	38.20	0	0.00	38.15	10	18,731	0.05%
2019/08/19	10	38.10	0	0.00	38.10	10	18,777	0.05%
2019/08/15	20	37.95	5	37.90	38.00	15	18,773	0.08%
2019/08/14	11	37.88	3	38.02	38.30	8	18,819	0.04%
2019/08/13	12	37.29	1	37.40	37.25	11	18,656	0.06%
2019/08/12	5	43.90	3	43.95	43.95	2	18,080	0.01%
2019/08/08	0	0.00	6	44.09	43.90	-6	17,741	-0.03%
2019/08/07	2	43.65	0	0.00	43.35	2	17,601	0.01%
2019/08/06	1	43.30	20	43.10	43.30	-19	17,750	-0.11%
2019/08/05	0	0.00	1	43.45	43.55	-1	17,728	-0.01%
2019/08/01	232	44.21	0	0.00	44.05	232	17,596	1.32%	大買/鉅額交易
2019/07/31	1	44.70	1	44.75	44.70	0	17,513	0.00%
2019/07/30	1	44.70	0	0.00	44.80	1	17,651	0.01%
2019/07/29	0	0.00	1	44.85	44.85	-1	17,948	-0.01%
2019/07/25	3	44.58	0	0.00	44.30	3	18,228	0.02%
2019/07/24	2	44.95	0	0.00	44.80	2	18,091	0.01%
2019/07/23	0	0.00	3	45.00	45.05	-3	18,053	-0.02%
2019/07/22	1	44.95	4	45.03	44.90	-3	18,025	-0.02%
2019/07/19	21	44.60	1	44.75	44.80	20	17,949	0.11%
2019/07/18	0	0.00	9	44.55	44.60	-9	17,921	-0.05%
2019/07/17	3	44.70	1	44.75	44.70	2	18,132	0.01%
2019/07/16	10	44.10	0	0.00	44.75	10	18,306	0.05%
2019/07/15	7	43.94	0	0.00	44.05	7	18,126	0.04%
2019/07/12	6	44.35	0	0.00	44.35	6	18,091	0.03%
2019/07/11	6	44.86	15	45.19	44.80	-9	18,028	-0.05%
2019/07/10	7	45.92	0	0.00	45.85	7	17,637	0.04%
2019/07/09	5	46.10	0	0.00	46.00	5	17,645	0.03%
2019/07/02	0	0.00	2	46.00	46.35	-2	18,452	-0.01%
2019/06/27	2	45.80	1	45.90	45.95	1	18,801	0.01%
2019/06/25	0	0.00	1	45.50	45.60	-1	19,323	-0.01%
2019/06/24	0	0.00	2	45.50	45.60	-2	19,560	-0.01%
2019/06/21	1	45.20	0	0.00	45.15	1	19,765	0.01%
2019/06/20	0	0.00	37	45.31	45.40	-37	20,696	-0.18%
2019/06/19	0	0.00	10	45.45	45.30	-10	20,682	-0.05%
2019/06/18	1	45.15	5	45.10	45.20	-4	20,639	-0.02%
2019/06/17	0	0.00	10	44.90	44.70	-10	20,457	-0.05%
2019/06/14	0	0.00	5	43.92	43.95	-5	20,318	-0.02%
2019/06/11	0	0.00	12	43.90	44.00	-12	20,838	-0.06%
2019/06/10	0	0.00	15	43.72	43.85	-15	20,740	-0.07%
2019/06/06	0	0.00	1	42.90	43.15	-1	20,602	0.00%
2019/06/05	7	43.00	0	0.00	43.00	7	20,525	0.03%
2019/06/04	0	0.00	11	43.79	43.10	-11	20,408	-0.05%
2019/05/31	0	0.00	2	42.90	42.90	-2	20,045	-0.01%
2019/05/28	1	42.40	0	0.00	42.30	1	19,894	0.01%
2019/05/27	5	42.45	1	42.90	42.40	4	19,814	0.02%
2019/05/24	3	42.40	0	0.00	42.35	3	19,902	0.02%
2019/05/23	2	42.48	0	0.00	42.35	2	19,954	0.01%
2019/05/20	1	42.30	0	0.00	42.35	1	20,442	0.00%
2019/05/14	2	41.48	1	41.75	41.55	1	20,272	0.00%
2019/05/13	2	42.50	1	42.00	42.00	1	19,984	0.01%
2019/05/10	1	42.50	0	0.00	42.50	1	19,903	0.01%
2019/05/09	5	42.65	0	0.00	42.50	5	19,795	0.03%
2019/05/08	7	42.98	0	0.00	43.00	7	19,622	0.04%
2019/05/07	1	42.85	1	42.95	42.90	0	19,430	0.00%
2019/05/06	10	42.35	0	0.00	42.30	10	19,257	0.05%
2019/05/02	3	42.30	0	0.00	42.20	3	18,615	0.02%
2019/04/30	4	42.08	5	42.05	42.00	-1	18,472	-0.01%
2019/04/29	0	0.00	6	41.98	42.10	-6	18,476	-0.03%
2019/04/25	2	41.40	0	0.00	41.80	2	18,375	0.01%
2019/04/23	0	0.00	1	40.95	41.60	-1	18,316	-0.01%
2019/04/19	5	41.60	0	0.00	41.70	5	17,929	0.03%
2019/04/15	30	42.30	0	0.00	42.50	30	17,356	0.17%
2019/04/12	0	0.00	4.1	41.95	42.00	-4.1	17,209	-0.02%
2019/04/11	0	0.00	11	42.27	42.05	-11	17,030	-0.06%
2019/04/10	1	41.85	0	0.00	42.00	1	16,791	0.01%
2019/04/08	8	42.19	3	42.15	42.30	5	16,200	0.03%
2019/04/03	3	41.60	1	41.70	41.70	2	15,817	0.01%
2019/04/01	19	41.57	1	41.65	41.35	18	15,380	0.12%
2019/03/29	16	41.25	0	0.00	41.25	16	14,937	0.11%
2019/03/28	5	40.88	2	40.90	41.00	3	14,770	0.02%
2019/03/27	5	40.75	0	0.00	40.55	5	14,397	0.03%
2019/03/26	2	40.28	5	40.60	40.45	-3	14,149	-0.02%
2019/03/25	46	40.16	2	40.15	40.50	44	13,906	0.32%
2019/03/22	1	38.65	0	0.00	38.70	1	12,921	0.01%
2019/03/21	0	0.00	10	38.67	38.85	-10	12,975	-0.08%
2019/03/20	11	38.10	1	38.10	38.05	10	12,847	0.08%
2019/03/19	1	38.10	1	38.05	38.10	0	12,820	0.00%
2019/03/18	12	37.69	0	0.00	37.80	12	12,718	0.09%
2019/03/11	10	37.92	0	0.00	37.85	10	12,358	0.08%
2019/02/27	1	38.40	0	0.00	38.40	1	14,337	0.01%
2019/02/26	2	38.35	1	38.40	38.20	1	14,246	0.01%
2019/02/25	4	38.36	1	38.50	38.45	3	14,362	0.02%
2019/02/22	2	38.70	0	0.00	38.70	2	14,472	0.01%
2019/02/21	0	0.00	8	38.95	39.30	-8	14,492	-0.06%
2019/02/19	0	0.00	12	37.38	37.55	-12	13,849	-0.09%
2019/02/18	10	37.02	0	0.00	36.90	10	13,696	0.07%
2019/02/12	0	0.00	2	37.78	37.70	-2	13,617	-0.01%
2019/02/11	1	37.75	0	0.00	37.65	1	13,612	0.01%
2019/01/30	0	0.00	4	37.18	37.35	-4	13,468	-0.03%
2019/01/29	0	0.00	1	37.00	37.10	-1	13,530	-0.01%
2019/01/18	0	0.00	10	36.00	36.00	-10	14,490	-0.07%
2019/01/17	2	35.45	0	0.00	35.45	2	14,775	0.01%
2019/01/16	0	0.00	1	35.60	35.60	-1	15,381	-0.01%
2019/01/14	11	35.53	0	0.00	35.60	11	15,440	0.07%
2019/01/10	0	0.00	1	36.60	36.55	-1	15,388	-0.01%
2019/01/09	0	0.00	2	36.05	36.35	-2	15,371	-0.01%
2018/12/20	0	0.00	2	35.50	35.40	-2	16,974	-0.01%
2018/12/19	1	36.00	5	35.97	36.00	-4	16,914	-0.02%
2018/12/18	1	35.85	0	0.00	35.65	1	16,943	0.01%
2018/12/17	0	0.00	1	36.10	36.00	-1	17,319	-0.01%
2018/12/14	0	0.00	1	35.70	35.75	-1	17,273	-0.01%
2018/12/10	2	34.75	0	0.00	34.75	2	17,308	0.01%
2018/12/06	0	0.00	1	34.65	34.65	-1	17,576	-0.01%
2018/12/05	0	0.00	5	35.00	34.85	-5	17,823	-0.03%
2018/12/03	1	35.40	8	35.39	35.85	-7	18,146	-0.04%
2018/11/29	5	34.15	1	34.25	34.05	4	17,779	0.02%
2018/11/28	9	34.01	1	34.05	34.05	8	17,765	0.05%
2018/11/27	12	33.20	0	0.00	33.50	12	17,583	0.07%
2018/11/23	1	34.75	0	0.00	34.70	1	17,213	0.01%
2018/11/22	3	35.02	0	0.00	34.85	3	17,290	0.02%
2018/11/21	1	35.55	0	0.00	35.70	1	17,165	0.01%
2018/11/20	0	0.00	1	36.90	36.65	-1	17,025	-0.01%
2018/11/14	2	36.90	2	36.90	36.35	0	17,409	0.00%
2018/11/13	0	0.00	1	36.25	36.40	-1	17,458	-0.01%
2018/11/12	2	35.45	3	35.50	35.60	-1	17,488	-0.01%
2018/11/07	0	0.00	1	35.45	35.50	-1	18,509	-0.01%
2018/11/06	1	34.90	1	35.50	35.10	0	19,646	0.00%
2018/11/05	2	35.18	0	0.00	35.35	2	19,895	0.01%
2018/11/02	0	0.00	11	36.21	36.45	-11	20,127	-0.05%
2018/11/01	0	0.00	5	35.80	35.65	-5	20,426	-0.02%
2018/10/31	0	0.00	2	34.80	34.70	-2	20,564	-0.01%
2018/10/30	0	0.00	10	34.45	34.10	-10	20,695	-0.05%
2018/10/29	0	0.00	1	33.65	33.90	-1	20,980	0.00%
2018/10/26	19	33.50	0	0.00	33.50	19	21,504	0.09%
2018/10/24	17	34.16	10.3	33.82	34.15	6.7	23,157	0.03%
2018/10/23	6	35.97	0	0.00	36.00	6	22,836	0.03%
2018/10/19	3	37.22	0	0.00	37.25	3	24,086	0.01%
2018/10/16	7	38.06	0	0.00	38.20	7	25,323	0.03%
2018/10/15	2	38.45	0	0.00	38.50	2	25,455	0.01%
2018/10/12	1	37.90	0	0.00	39.00	1	25,600	0.00%
2018/10/11	1	37.30	0	0.00	37.60	1	25,654	0.00%
2018/10/05	5	39.72	0	0.00	39.70	5	25,579	0.02%
2018/10/04	5	39.55	0	0.00	39.80	5	25,683	0.02%
2018/10/03	1	40.10	0	0.00	40.20	1	25,833	0.00%
2018/10/01	2	40.95	0.2	41.05	41.05	1.8	26,235	0.01%
2018/09/28	0	0.00	2	41.55	41.10	-2	26,430	-0.01%
2018/09/26	2	39.90	0	0.00	39.90	2	26,482	0.01%
2018/09/19	0	0.00	1	40.20	40.15	-1	26,972	0.00%
2018/09/14	1	39.75	1	39.75	39.65	0	27,256	0.00%
2018/09/13	1	39.15	1	39.10	39.10	0	27,301	0.00%
2018/09/12	0	0.00	2	38.23	38.55	-2	27,171	-0.01%
2018/09/11	14	37.52	0	0.00	38.00	14	27,244	0.05%
2018/09/10	7	38.26	0	0.00	37.95	7	27,027	0.03%
2018/09/07	1	41.40	0	0.00	41.30	1	26,616	0.00%
2018/09/04	10	41.55	1	42.00	42.10	9	26,593	0.03%
2018/08/30	2	42.23	0	0.00	42.00	2	26,050	0.01%
2018/08/29	1	43.40	14	43.30	43.40	-13	25,625	-0.05%
2018/08/28	1	43.30	0	0.00	43.30	1	25,698	0.00%
2018/08/27	0	0.00	3	43.33	43.30	-3	25,815	-0.01%
2018/08/24	3	42.72	0	0.00	42.80	3	25,756	0.01%
2018/08/23	1	42.80	0	0.00	43.10	1	25,948	0.00%
2018/08/21	1	42.00	129	42.41	42.90	-128	26,120	-0.49%	大賣/鉅額交易
2018/08/20	0.1	42.05	16	42.30	42.00	-15.9	26,216	-0.06%
2018/08/15	14	42.57	6	43.37	42.35	8	26,225	0.03%
2018/08/14	6	43.12	7	42.74	43.30	-1	25,975	0.00%
2018/08/13	15	42.50	5	43.51	42.15	10	25,677	0.04%
2018/08/10	4	41.28	4	40.83	41.50	0	24,798	0.00%
2018/08/09	1	40.60	2	40.70	40.50	-1	24,741	0.00%
2018/08/08	0	0.00	10	40.60	40.60	-10	25,207	-0.04%
2018/08/07	2	40.25	12	40.41	40.15	-10	25,092	-0.04%
2018/08/06	2	40.45	2	40.35	40.35	0	25,024	0.00%
2018/08/03	1	40.90	0	0.00	40.45	1	24,795	0.00%
2018/08/02	12	40.52	0	0.00	40.60	12	24,490	0.05%
2018/07/31	12	39.54	0	0.00	39.35	12	22,946	0.05%
2018/07/26	1	40.50	0	0.00	40.50	1	21,333	0.00%
2018/07/24	0	0.00	4	45.38	45.50	-4	20,173	-0.02%
2018/07/20	0	0.00	60	42.78	42.30	-60	19,251	-0.31%
2018/07/19	0	0.00	1	42.85	42.75	-1	19,164	-0.01%
2018/07/16	2	42.65	10	42.50	42.50	-8	19,102	-0.04%
2018/07/12	0	0.00	10	42.95	42.70	-10	18,723	-0.05%
2018/07/10	0	0.00	25	42.96	43.25	-25	18,222	-0.14%
2018/07/06	2	41.50	0	0.00	41.60	2	17,544	0.01%
2018/07/04	10	41.90	0	0.00	42.00	10	17,216	0.06%
2018/07/03	22	42.52	0	0.00	42.75	22	16,918	0.13%
2018/06/27	60	42.91	0	0.00	43.00	60	15,500	0.39%
2018/06/20	0	0.00	1	44.85	44.75	-1	14,521	-0.01%
2018/06/04	0	0.00	1	45.10	45.65	-1	12,867	-0.01%
2018/06/01	0	0.00	0.6	43.70	43.75	-0.6	12,533	0.00%
2018/05/30	5	43.00	10	44.10	43.75	-5	12,061	-0.04%
2018/05/29	25	43.24	1	43.20	43.40	24	11,777	0.20%
2018/05/24	10	44.30	0.7	44.55	44.75	9.3	11,186	0.08%
2018/05/23	6	45.08	0	0.00	44.10	6	10,986	0.05%
2018/05/22	6	45.76	0	0.00	45.60	6	10,678	0.06%
2018/05/21	50	45.85	1	46.05	46.00	49	10,604	0.46%
2018/05/18	5	45.80	0	0.00	45.55	5	10,386	0.05%
2018/05/17	0	0.00	25	45.70	45.65	-25	10,246	-0.24%
2018/05/16	2.2	45.88	1	45.80	45.90	1.2	9,922	0.01%
2018/05/15	5	42.80	0	0.00	43.50	5	9,122	0.05%
2018/05/14	0.2	43.00	1	42.70	43.15	-0.9	9,082	-0.01%
2018/05/10	10.3	41.02	0	0.00	41.10	10.3	8,681	0.12%
2018/05/09	10	40.60	0	0.00	40.60	10	8,472	0.12%
2018/05/08	20	40.20	0	0.00	40.80	20	8,411	0.24%
2018/05/04	5	39.90	0	0.00	39.55	5	7,995	0.06%
2018/05/03	6	40.46	0	0.00	39.40	6	8,040	0.07%
2018/05/02	25	41.00	0	0.00	40.85	25	7,860	0.32%
2018/04/30	50	40.36	0	0.00	40.85	50	7,745	0.65%
2018/04/27	1	40.25	0	0.00	40.30	1	7,743	0.01%
2018/04/25	0	0.00	1	40.30	40.20	-1	7,573	-0.01%
2018/04/24	0	0.00	1	40.50	40.85	-1	7,530	-0.01%
2018/04/19	0	0.00	1	38.95	39.00	-1	7,137	-0.01%
2018/04/17	0	0.00	11	37.90	38.00	-11	7,686	-0.14%
2018/04/11	10	38.35	0	0.00	38.45	10	8,816	0.11%
2018/04/10	0	0.00	1	37.90	38.20	-1	8,908	-0.01%
2018/03/22	1	37.45	0	0.00	37.55	1	10,341	0.01%
2018/03/14	1	37.60	0	0.00	37.50	1	10,242	0.01%
2018/03/08	0.6	36.40	0	0.00	36.40	0.6	10,654	0.01%
2018/03/02	0	0.00	5	36.55	36.90	-5	11,178	-0.04%
2018/02/27	0	0.00	1	36.75	37.00	-1	11,254	-0.01%
2018/02/26	0	0.00	1	36.80	36.55	-1	11,206	-0.01%
2018/02/12	5	35.95	0	0.00	35.95	5	11,186	0.04%
2018/02/09	3	35.47	0	0.00	35.60	3	11,191	0.03%
2018/02/07	1	36.45	0	0.00	36.40	1	11,348	0.01%
2018/02/06	1	35.15	0	0.00	35.50	1	11,176	0.01%
2018/01/30	0	0.00	2	37.90	37.90	-2	10,744	-0.02%
2018/01/23	1	36.85	5	37.45	37.30	-4	10,370	-0.04%
2018/01/17	0	0.00	2	38.40	38.50	-2	9,868	-0.02%
2018/01/11	2	37.80	0	0.00	37.50	2	9,356	0.02%
2018/01/05	0	0.00	2	37.35	37.30	-2	8,145	-0.02%
2018/01/03	0	0.00	2	36.93	37.35	-2	7,533	-0.03%
2018/01/02	0	0.00	1	36.50	36.55	-1	7,250	-0.01%