台泥 (1101)-統一-基隆券商分點個股進出

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－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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	5	32.65	2	32.53	32.40	3	16,551	0.02%
2024/05/02	0	0.00	4	32.34	32.30	-4	16,359	-0.02%
2024/04/30	25	32.04	10	32.35	32.05	15	16,171	0.09%
2024/04/29	2	32.00	13	32.17	32.35	-11	16,038	-0.07%
2024/04/26	8.4	31.89	0	0.00	31.80	8.4	15,880	0.05%
2024/04/25	7	31.92	0	0.00	32.00	7	15,849	0.04%
2024/04/24	28	32.33	0	0.00	32.15	28	15,799	0.18%
2024/04/23	20	32.43	2	32.35	32.35	18	16,021	0.11%
2024/04/22	1	32.35	0	0.00	32.60	1	15,974	0.01%
2024/04/19	10	32.03	3	32.08	32.00	7	15,756	0.04%
2024/04/18	12	32.53	0	0.00	32.70	12	15,379	0.08%
2024/04/17	0	0.00	15	32.67	32.65	-15	15,172	-0.10%
2024/04/16	28	32.59	13	32.94	32.45	15	15,008	0.10%
2024/04/15	4	32.44	33.3	32.70	32.35	-29.3	14,402	-0.20%
2024/04/12	12.1	32.02	0	0.00	32.20	12.1	14,063	0.09%
2024/04/11	0	32.55	0	0.00	32.40	0	13,848	0.00%
2024/04/10	22	32.70	5	32.81	32.70	17	13,783	0.12%
2024/04/09	0	32.25	5.5	32.31	32.45	-5.5	13,609	-0.04%
2024/04/08	3	32.45	1	32.30	32.30	2	13,545	0.02%
2024/04/03	7	32.44	0	0.00	32.00	7	13,436	0.05%
2024/04/02	1	31.96	1	31.90	31.95	0	13,046	0.00%
2024/04/01	1	32.10	3	32.17	32.15	-2	13,124	-0.01%
2024/03/29	1	31.80	1	31.90	32.15	0	13,089	0.00%
2024/03/28	3	31.65	16	31.80	31.70	-13	12,963	-0.10%
2024/03/27	20	31.70	3	31.75	31.70	17	12,844	0.13%
2024/03/26	6	31.54	2	31.48	31.55	4	12,765	0.03%
2024/03/25	3.1	31.05	0	0.00	31.10	3.1	12,723	0.02%
2024/03/22	6.3	31.18	0	0.00	31.15	6.3	12,702	0.05%
2024/03/21	0	31.65	5	31.55	31.50	-5	12,514	-0.04%
2024/03/20	26.3	30.89	4	31.10	30.90	22.3	12,516	0.18%
2024/03/19	6.1	31.54	1	31.45	31.40	5.1	12,198	0.04%
2024/03/18	4.1	31.86	0.2	31.70	31.70	3.9	11,945	0.03%
2024/03/15	2	32.05	2	31.90	31.95	0	11,833	0.00%
2024/03/14	1.2	31.89	1	32.00	32.00	0.2	11,512	0.00%
2024/03/13	6.2	31.83	1	31.70	31.70	5.2	11,518	0.04%
2024/03/12	11.1	31.99	1	31.90	32.00	10.1	11,388	0.09%
2024/03/11	1.1	31.66	0	0.00	31.80	1.1	11,415	0.01%
2024/03/08	2	31.90	7.8	32.03	31.85	-5.8	11,531	-0.05%
2024/03/06	4	31.95	0	0.00	32.00	4	12,022	0.03%
2024/03/05	1	32.00	0	0.00	32.00	1	13,502	0.01%
2024/03/04	15	32.06	0	0.00	32.05	15	13,771	0.11%
2024/03/01	10.1	32.00	0	0.00	32.05	10.1	14,657	0.07%
2024/02/29	10.1	32.10	0	0.00	32.10	10.1	14,759	0.07%
2024/02/27	33.1	32.05	0	0.00	31.85	33.1	14,610	0.23%
2024/02/26	1	32.16	0	0.00	32.15	1	14,608	0.01%
2024/02/23	0	32.50	5	32.55	32.40	-5	14,694	-0.03%
2024/02/22	6	32.47	3	32.50	32.55	3	15,103	0.02%
2024/02/21	5	32.45	0	0.00	32.50	5	15,202	0.03%
2024/02/20	0.1	32.69	10	32.61	32.65	-9.9	15,222	-0.06%
2024/02/19	13	32.59	2	32.25	32.80	11	15,433	0.07%
2024/02/16	4.2	31.93	55	31.85	31.90	-50.8	15,704	-0.32%
2024/02/15	0	32.05	0.2	32.05	32.00	-0.1	15,670	0.00%
2024/02/05	0	32.20	2	32.15	32.15	-2	15,497	-0.01%
2024/02/02	8	32.31	9.7	32.25	32.25	-1.7	15,452	-0.01%
2024/02/01	3	32.05	1	32.25	32.45	2	15,591	0.01%
2024/01/31	0	32.05	0	0.00	31.90	0	15,628	0.00%
2024/01/30	2	32.15	0	0.00	32.00	2	15,538	0.01%
2024/01/29	2.2	32.40	0	0.00	32.35	2.2	15,511	0.01%
2024/01/26	9	32.67	0	0.00	32.60	9	15,632	0.06%
2024/01/25	0	32.75	0	0.00	32.70	0	15,730	0.00%
2024/01/24	0	32.80	0	0.00	32.60	0	15,865	0.00%
2024/01/23	0	32.55	0	0.00	32.70	0	16,153	0.00%
2024/01/22	0	32.45	0	0.00	32.30	0	16,296	0.00%
2024/01/19	0	32.40	0	0.00	32.40	0	16,355	0.00%
2024/01/18	2	32.08	0	0.00	32.05	2	16,380	0.01%
2024/01/17	12.2	32.24	0	0.00	32.20	12.2	16,459	0.07%
2024/01/16	4	32.98	1	32.90	32.90	3	16,356	0.02%
2024/01/15	2	33.80	0	0.00	33.65	2	16,277	0.01%
2024/01/12	0.3	33.76	0	0.00	33.75	0.3	16,716	0.00%
2024/01/11	0	33.85	2	33.75	33.70	-2	17,605	-0.01%
2024/01/10	2	33.78	0	0.00	33.70	2	18,877	0.01%
2024/01/09	0.5	34.20	0	0.00	34.05	0.5	19,006	0.00%
2024/01/08	0	34.40	0	0.00	34.25	0	19,126	0.00%
2024/01/04	5	34.20	0	0.00	34.20	5	19,609	0.03%
2024/01/03	3.5	34.39	0	0.00	34.20	3.5	19,771	0.02%
2024/01/02	2	34.80	3	34.80	34.70	-1	19,818	0.00%
2023/12/29	0	34.80	0	0.00	34.85	0	19,953	0.00%
2023/12/28	4	34.75	4.1	34.82	34.90	-0.1	20,185	0.00%
2023/12/26	0	0.00	1	34.70	34.65	-1	20,237	0.00%
2023/12/25	20	34.35	11.2	34.60	34.50	8.8	20,449	0.04%
2023/12/22	0	34.35	0	0.00	34.30	0	20,578	0.00%
2023/12/21	0	34.35	45	34.25	34.25	-45	20,790	-0.22%
2023/12/20	0	34.40	6.1	34.50	34.50	-6.1	21,158	-0.03%
2023/12/19	3	34.30	0	0.00	34.35	3	21,394	0.01%
2023/12/18	0	34.55	0	0.00	34.55	0	21,730	0.00%
2023/12/15	31	34.40	125	34.42	34.30	-94	21,955	-0.43%	大賣/
2023/12/14	0	34.40	0	0.00	34.40	0	21,772	0.00%
2023/12/13	1	34.05	0	0.00	34.05	1	21,743	0.00%
2023/12/12	0	34.25	0	0.00	34.15	0	21,824	0.00%
2023/12/11	0	34.45	0	0.00	34.40	0	21,878	0.00%
2023/12/08	0	0.00	1	34.65	34.60	-1	22,119	0.00%
2023/12/07	1	34.50	0	0.00	34.50	1	22,107	0.00%
2023/12/06	1	34.65	0	0.00	34.60	1	22,145	0.00%
2023/12/05	1	34.85	1	34.65	34.90	0	22,206	0.00%
2023/12/04	5	34.29	0	0.00	34.05	5	22,066	0.02%
2023/12/01	27	34.54	7	34.55	34.40	20	22,225	0.09%
2023/11/30	58	34.75	2	35.05	34.95	56	21,892	0.26%
2023/11/29	6.1	34.55	0	0.00	34.25	6.1	20,364	0.03%
2023/11/28	6	34.80	3	35.08	34.50	3	20,138	0.01%
2023/11/24	0	0.00	10	34.10	33.75	-10	19,408	-0.05%
2023/11/22	84	34.00	4	34.15	33.85	80	19,049	0.42%
2023/11/21	0	0.00	22.6	34.07	34.20	-22.6	18,952	-0.12%
2023/11/20	13	33.66	23	33.60	33.60	-10	18,544	-0.05%
2023/11/17	10	33.30	10	33.25	33.20	0	18,469	0.00%
2023/11/16	1	33.10	0	0.00	33.05	1	18,400	0.01%
2023/11/15	0	0.00	1	32.85	33.15	-1	18,225	-0.01%
2023/11/14	1	32.65	0	0.00	32.50	1	18,089	0.01%
2023/11/13	0	32.80	8	32.73	32.80	-8	18,187	-0.04%
2023/11/10	0	32.95	0	0.00	32.85	0	18,374	0.00%
2023/11/09	10	32.95	3	32.95	32.90	7	18,388	0.04%
2023/11/08	1	32.90	0	0.00	32.90	1	18,405	0.01%
2023/11/06	0	0.00	5	32.80	32.80	-5	18,394	-0.03%
2023/10/31	4	32.20	1	32.25	32.25	3	18,158	0.02%
2023/10/30	5	31.90	0	0.00	32.00	5	18,028	0.03%
2023/10/27	0	0.00	12	31.85	31.85	-12	17,917	-0.07%
2023/10/26	0	31.60	0	0.00	31.45	0	17,975	0.00%
2023/10/25	65	31.65	0	0.00	31.55	65	17,848	0.36%
2023/10/24	4	31.63	0	0.00	31.50	4	17,706	0.02%
2023/10/23	1	31.65	0	0.00	31.65	1	17,530	0.01%
2023/10/20	1	31.80	1	31.70	31.75	0	17,702	0.00%
2023/10/19	45.7	31.83	5	31.70	31.90	40.7	17,409	0.23%
2023/10/18	34.5	32.46	0	0.00	32.45	34.5	16,813	0.21%
2023/10/17	10	33.60	0	0.00	33.45	10	15,659	0.06%
2023/10/13	1	33.90	21	34.02	33.80	-20	15,722	-0.13%
2023/10/12	3	33.68	0	0.00	33.70	3	15,681	0.02%
2023/10/11	0.3	33.10	0.2	33.05	33.10	0.1	15,548	0.00%
2023/10/05	21.5	32.75	0	0.00	32.75	21.5	15,507	0.14%
2023/10/04	11.5	32.92	0	0.00	32.90	11.5	15,539	0.07%
2023/10/02	2.1	33.16	0	0.00	33.10	2.1	15,776	0.01%
2023/09/28	0.5	33.20	0	0.00	33.25	0.5	16,020	0.00%
2023/09/27	11.6	32.96	2	32.95	33.05	9.6	15,999	0.06%
2023/09/26	10.1	33.05	0	0.00	33.00	10.1	15,938	0.06%
2023/09/25	28	33.11	0	0.00	33.10	28	15,777	0.18%
2023/09/22	21.9	33.48	0	0.00	33.50	21.9	15,474	0.14%
2023/09/21	22	33.88	3	33.90	33.80	19	15,253	0.12%
2023/09/20	2.2	34.78	0	0.00	34.35	2.2	15,082	0.01%
2023/09/19	1	34.85	0.3	34.90	34.80	0.7	14,902	0.00%
2023/09/15	0	0.00	0.4	35.40	35.10	-0.4	15,030	0.00%
2023/09/14	1	35.40	8	35.44	35.50	-7	14,962	-0.05%
2023/09/13	4	35.03	3	35.08	35.30	1	14,972	0.01%
2023/09/12	0	0.00	12	34.50	34.60	-12	15,254	-0.08%
2023/09/11	0	0.00	1	34.15	34.20	-1	15,266	-0.01%
2023/09/08	1.1	34.19	0	0.00	34.10	1.1	15,301	0.01%
2023/09/07	1	34.40	4	34.25	34.35	-3	15,280	-0.02%
2023/09/06	17.9	34.50	2	34.45	34.40	15.9	15,287	0.10%
2023/09/05	1	35.10	0	0.00	35.00	1	14,939	0.01%
2023/09/04	1.1	35.05	0	0.00	35.20	1.1	14,925	0.01%
2023/08/31	4	35.05	0	0.00	34.95	4	14,843	0.03%
2023/08/30	2.1	35.35	0	0.00	35.30	2.1	14,684	0.01%
2023/08/29	0.1	35.35	0	0.00	35.40	0.1	15,130	0.00%
2023/08/25	24	35.18	0	0.00	35.10	24	16,124	0.15%
2023/08/24	21	35.28	0	0.00	35.30	21	16,441	0.13%
2023/08/23	0	0.00	2	35.30	35.30	-2	16,726	-0.01%
2023/08/22	11	35.30	2	35.40	35.40	9	16,947	0.05%
2023/08/18	2	35.30	0	0.00	35.15	2	17,523	0.01%
2023/08/17	25.4	35.63	10	35.75	35.65	15.4	17,458	0.09%
2023/08/16	55.5	36.05	0	0.00	36.05	55.5	17,488	0.32%
2023/08/15	21	36.58	11	36.75	36.70	10	17,473	0.06%
2023/08/14	59	36.85	0	0.00	36.85	59	17,582	0.34%
2023/08/11	0	0.00	4	37.35	37.40	-4	17,637	-0.02%
2023/08/10	10	36.85	0	0.00	36.85	10	17,644	0.06%
2023/08/09	1	37.15	0	0.00	37.15	1	17,972	0.01%
2023/08/08	24	37.14	0	0.00	37.10	24	18,250	0.13%
2023/08/07	8	37.48	20	37.65	37.65	-12	18,384	-0.07%
2023/08/04	1	37.25	0	0.00	37.35	1	18,438	0.01%
2023/08/02	30	37.27	0	0.00	37.20	30	18,846	0.16%
2023/08/01	0	0.00	3	37.55	37.55	-3	19,015	-0.02%
2023/07/31	1	37.30	12	37.50	37.30	-11	19,125	-0.06%
2023/07/28	0	0.00	10	37.20	37.35	-10	19,175	-0.05%
2023/07/27	8	37.39	1.1	37.40	37.35	6.9	19,620	0.04%
2023/07/25	0	0.00	16	37.33	37.40	-16	20,798	-0.08%
2023/07/24	4.2	36.59	11	36.73	36.50	-6.8	20,874	-0.03%
2023/07/21	35.2	36.25	1	36.40	36.10	34.2	21,180	0.16%
2023/07/20	14.1	36.57	0	0.00	36.55	14.1	21,667	0.07%
2023/07/19	16	36.66	0	0.00	36.60	16	22,718	0.07%
2023/07/18	48	36.62	3	36.75	37.10	45	23,504	0.19%
2023/07/17	32.5	36.75	0	0.00	36.75	32.5	23,411	0.14%
2023/07/14	0	0.00	4	37.05	37.00	-4	23,348	-0.02%
2023/07/13	72	36.82	10	36.90	36.80	62	23,366	0.27%
2023/07/12	13	36.56	0	0.00	36.60	13	23,564	0.06%
2023/07/11	9	36.82	0	0.00	36.55	9	23,517	0.04%
2023/07/10	29.8	36.98	0	0.00	36.85	29.8	23,394	0.13%
2023/07/07	130.3	37.05	1.1	37.16	37.30	129.2	23,264	0.56%	大買/鉅額交易
2023/07/06	3	37.28	0	0.00	37.25	3	23,393	0.01%
2023/07/05	5	37.88	3	37.85	37.80	2	23,091	0.01%
2023/07/04	3	38.17	0	0.00	38.05	3	22,913	0.01%
2023/07/03	0	0.00	5	38.20	38.25	-5	22,864	-0.02%
2023/06/30	0	0.00	2	38.25	38.05	-2	22,907	-0.01%
2023/06/29	10	38.10	1	38.30	38.05	9	22,932	0.04%
2023/06/28	7	38.01	1	38.35	38.05	6	22,980	0.03%
2023/06/27	0.1	38.50	0	0.00	38.45	0.1	23,114	0.00%
2023/06/26	3	38.80	0	0.00	38.80	3	23,371	0.01%
2023/06/21	2	38.40	0	0.00	38.70	2	23,378	0.01%
2023/06/19	0	0.00	11	38.75	38.70	-11	23,493	-0.05%
2023/06/16	1	38.65	27	38.82	38.70	-26	23,472	-0.11%
2023/06/15	0.2	38.50	0	0.00	38.35	0.2	23,007	0.00%
2023/06/14	22	38.27	1	38.30	38.35	21	23,330	0.09%
2023/06/13	1	38.20	36	38.26	38.25	-35	23,466	-0.15%
2023/06/12	8	38.15	0	0.00	38.25	8	23,491	0.03%
2023/06/09	0	0.00	5	38.35	38.45	-5	23,511	-0.02%
2023/06/07	3	38.72	0.3	38.90	38.80	2.7	23,851	0.01%
2023/06/06	5	38.79	1	38.95	38.80	4	24,048	0.02%
2023/06/05	7	38.82	6	38.91	38.85	1	24,210	0.00%
2023/06/02	1	38.10	28	38.59	38.55	-27	24,023	-0.11%
2023/06/01	8	37.78	0	0.00	37.75	8	23,598	0.03%
2023/05/31	13	38.04	4.6	37.98	37.90	8.4	23,504	0.04%
2023/05/30	15.1	38.03	3	38.27	38.30	12.1	22,887	0.05%
2023/05/29	15	37.98	3	37.85	38.15	12	23,178	0.05%
2023/05/25	5	37.58	0	0.00	38.05	5	24,133	0.02%
2023/05/24	3	37.55	1	37.80	37.85	2	23,953	0.01%
2023/05/23	11	37.95	5	38.05	37.90	6	23,751	0.03%
2023/05/22	8	38.23	0	0.00	38.25	8	23,649	0.03%
2023/05/19	2	37.88	0	0.00	37.85	2	23,556	0.01%
2023/05/18	13	37.90	0	0.00	37.85	13	23,437	0.06%
2023/05/17	0	0.00	9	38.01	37.90	-9	23,453	-0.04%
2023/05/16	7	37.46	0	0.00	37.75	7	23,506	0.03%
2023/05/15	8	37.48	1	37.35	37.35	7	23,506	0.03%
2023/05/12	8.7	38.27	0	0.00	37.80	8.7	23,276	0.04%
2023/05/11	8.7	38.27	0	0.00	38.20	8.7	23,037	0.04%
2023/05/10	1	38.65	3	38.60	38.85	-2	22,849	-0.01%
2023/05/09	47	38.73	5	38.65	38.65	42	22,795	0.18%
2023/05/08	5.2	39.55	15	39.53	39.60	-9.8	22,479	-0.04%
2023/05/05	1	39.15	2	39.15	39.30	-1	22,322	0.00%
2023/05/04	0	0.00	2	39.55	39.45	-2	22,305	-0.01%
2023/05/03	31	39.73	50	40.15	39.50	-19	22,236	-0.09%
2023/05/02	5	39.53	18.5	39.74	39.90	-13.5	22,048	-0.06%
2023/04/28	7	38.68	0	0.00	38.70	7	21,538	0.03%
2023/04/27	13	38.70	1	38.65	38.65	12	21,481	0.06%
2023/04/26	37	39.03	34	38.82	39.10	3	21,572	0.01%
2023/04/25	80	38.53	142	38.73	38.50	-62	21,693	-0.29%	大賣/
2023/04/24	28	39.19	74.1	39.43	39.55	-46.1	21,265	-0.22%
2023/04/21	6	38.34	54.2	38.40	38.30	-48.2	20,241	-0.24%
2023/04/20	2	37.20	3	37.35	37.20	-1	19,358	-0.01%
2023/04/19	2	37.10	0	0.00	37.10	2	19,409	0.01%
2023/04/18	11	37.74	0	0.00	37.45	11	19,425	0.06%
2023/04/17	1	38.10	7	37.85	37.95	-6	19,656	-0.03%
2023/04/14	0	0.00	3	37.35	37.55	-3	19,373	-0.02%
2023/04/13	1	37.50	1	37.60	37.55	0	19,387	0.00%
2023/04/12	0	0.00	11	37.55	37.45	-11	19,333	-0.06%
2023/04/11	0	0.00	0.1	37.45	37.45	-0.1	19,262	0.00%
2023/04/10	1	36.30	0.1	36.55	36.60	0.9	19,042	0.00%
2023/04/07	6	36.42	0.6	36.55	36.40	5.4	19,060	0.03%
2023/03/31	10	36.55	1.1	36.27	36.40	9	19,407	0.05%
2023/03/30	2	36.20	0	0.00	36.20	2	20,415	0.01%
2023/03/29	2	36.23	0.2	36.40	36.35	1.9	21,328	0.01%
2023/03/28	1	36.30	0	0.00	36.20	1	22,230	0.00%
2023/03/27	10	36.80	41.1	36.86	36.65	-31.1	23,097	-0.13%
2023/03/23	0	0.00	1	37.30	37.35	-1	23,875	0.00%
2023/03/22	0	0.00	6.1	37.25	37.20	-6.1	23,957	-0.03%
2023/03/17	4	36.60	8.3	36.62	36.40	-4.3	24,199	-0.02%
2023/03/16	20	36.66	1	36.45	36.35	19	23,908	0.08%
2023/03/15	51	37.09	1	37.25	37.10	50	23,942	0.21%
2023/03/14	68	36.50	67.1	36.90	36.75	0.9	24,037	0.00%
2023/03/13	136	36.46	6	36.49	36.75	130	24,266	0.54%	大買/鉅額交易
2023/03/10	64.1	36.74	0	0.00	36.70	64.1	24,281	0.26%
2023/03/09	4	37.29	0	0.00	37.20	4	24,506	0.02%
2023/03/08	8.1	37.64	0	0.00	37.75	8.1	24,873	0.03%
2023/03/07	7.1	37.95	0	0.00	37.95	7.1	24,885	0.03%
2023/03/06	13	38.04	6	37.93	37.95	7	25,216	0.03%
2023/03/03	10	37.76	0	0.00	37.75	10	25,487	0.04%
2023/03/02	4	37.53	1.1	37.82	37.90	2.9	25,669	0.01%
2023/03/01	78.5	37.83	2	38.85	37.80	76.5	25,706	0.30%
2023/02/24	1	39.10	0	0.00	39.15	1	25,338	0.00%
2023/02/23	6	39.25	54.4	39.15	39.50	-48.4	24,816	-0.20%
2023/02/22	9	37.91	1	38.10	38.05	8	25,159	0.03%
2023/02/21	5	38.35	1	38.40	38.35	4	26,058	0.02%
2023/02/20	1	37.85	1	38.00	38.25	0	26,714	0.00%
2023/02/17	2	37.88	3	37.92	38.00	-1	27,226	0.00%
2023/02/16	5	37.52	3	37.40	37.50	2	27,958	0.01%
2023/02/15	9	37.63	0	0.00	37.55	9	28,051	0.03%
2023/02/14	0	0.00	3.1	37.21	37.25	-3.1	27,991	-0.01%
2023/02/13	30	37.00	0.2	37.03	37.00	29.8	27,957	0.11%
2023/02/10	0	0.00	7	36.75	36.85	-7	28,096	-0.02%
2023/02/09	1	36.65	0	0.00	36.60	1	28,114	0.00%
2023/02/07	5	36.44	0.3	36.57	36.65	4.7	28,269	0.02%
2023/02/06	1	36.05	0	0.00	36.15	1	28,252	0.00%
2023/02/03	1	36.35	5	36.59	36.45	-4	28,142	-0.01%
2023/02/02	3	36.70	0	0.00	36.80	3	28,165	0.01%
2023/02/01	1	36.55	101	36.72	36.75	-100	28,193	-0.35%	大賣/
2023/01/31	4	36.44	0	0.00	36.25	4	28,263	0.01%
2023/01/30	0	0.00	46.2	36.89	36.95	-46.2	28,195	-0.16%
2023/01/17	4	36.05	2	36.10	36.00	2	28,181	0.01%
2023/01/16	14	36.56	49	36.73	36.50	-35	28,175	-0.12%
2023/01/13	30	36.25	39	36.05	36.15	-9	27,855	-0.03%
2023/01/12	2	35.38	35	35.31	35.40	-33	27,913	-0.12%
2023/01/11	0	0.00	2	34.80	34.70	-2	28,119	-0.01%
2023/01/10	0.1	34.60	0	0.00	34.60	0.1	28,426	0.00%
2023/01/09	5	34.50	6.1	34.42	34.60	-1.1	28,943	0.00%
2023/01/06	0	0.00	1	34.55	34.25	-1	29,213	0.00%
2023/01/05	0	0.00	5	34.53	34.45	-5	29,670	-0.02%
2023/01/04	1	33.50	0	33.75	33.50	1	29,498	0.00%
2023/01/03	0.1	33.50	10.2	33.65	33.50	-10.1	29,714	-0.03%
2022/12/29	3.1	33.74	0	0.00	33.70	3.1	29,889	0.01%
2022/12/28	0.1	34.25	18	34.11	34.30	-17.9	30,140	-0.06%
2022/12/27	1	34.65	15	34.60	34.30	-14	30,373	-0.05%
2022/12/26	3	34.30	2	34.30	34.40	1	30,533	0.00%
2022/12/23	3	34.38	1	34.15	34.05	2	31,062	0.01%
2022/12/22	30	34.50	21.1	34.73	34.45	8.9	31,982	0.03%
2022/12/21	0	0.00	2.2	33.97	34.05	-2.2	31,325	-0.01%
2022/12/20	0	0.00	2	33.83	33.70	-2	30,705	-0.01%
2022/12/19	24	33.85	2	33.88	33.85	22	30,251	0.07%
2022/12/16	10.1	33.15	0	0.00	34.60	10.1	29,428	0.03%
2022/12/15	4	33.55	0	0.00	33.55	4	28,860	0.01%
2022/12/13	0.5	33.87	3	33.98	33.70	-2.5	29,231	-0.01%
2022/12/12	1	33.75	2	33.85	33.85	-1	29,198	0.00%
2022/12/09	1	33.90	8.1	33.79	33.70	-7.1	29,684	-0.02%
2022/12/08	19	33.21	1	33.20	33.20	18	29,675	0.06%
2022/12/07	11	33.40	3.1	33.39	33.35	7.9	29,677	0.03%
2022/12/06	6	33.45	1	33.30	33.30	5	29,698	0.02%
2022/12/05	1	33.35	0	0.00	33.70	1	29,562	0.00%
2022/12/02	3.5	33.72	6	33.65	33.65	-2.5	29,249	-0.01%
2022/12/01	10	33.94	8.1	33.95	34.05	1.9	29,193	0.01%
2022/11/30	0	0.00	3	33.70	33.90	-3	29,003	-0.01%
2022/11/28	4	33.04	1	33.05	33.00	3	28,640	0.01%
2022/11/25	0	0.00	11	33.38	33.55	-11	28,428	-0.04%
2022/11/24	4	32.84	0	0.00	33.20	4	28,273	0.01%
2022/11/22	7	32.51	0	0.00	32.65	7	27,954	0.03%
2022/11/21	7	32.93	2	32.90	32.85	5	27,730	0.02%
2022/11/18	21	33.49	1	33.30	33.30	20	27,498	0.07%
2022/11/17	19	34.45	6	33.96	34.25	13	26,542	0.05%
2022/11/16	10.1	33.11	0	0.00	32.90	10.1	25,556	0.04%
2022/11/15	7	33.43	4	33.36	33.85	3	24,950	0.01%
2022/11/14	3.2	33.38	14.1	32.77	34.15	-10.9	24,375	-0.04%
2022/11/11	4	32.06	37.5	32.07	32.15	-33.5	23,576	-0.14%
2022/11/10	2	31.80	20	31.70	31.70	-18	23,483	-0.08%
2022/11/09	2.1	31.88	2	31.60	31.90	0.1	23,444	0.00%
2022/11/08	1	31.75	7	31.42	31.65	-6	23,282	-0.03%
2022/11/07	0	0.00	2	30.75	31.00	-2	23,106	-0.01%
2022/11/04	1.1	30.21	3	30.52	30.45	-1.9	23,191	-0.01%
2022/11/03	3	30.23	0	0.00	30.30	3	23,144	0.01%
2022/11/02	20.1	30.65	0	0.00	30.75	20.1	23,105	0.09%
2022/11/01	0.1	30.60	3	30.63	30.65	-2.9	23,119	-0.01%
2022/10/31	10	30.55	2	30.88	30.25	8	23,108	0.03%
2022/10/28	6.1	30.71	1	31.10	30.50	5.1	23,119	0.02%
2022/10/27	1	30.85	15	30.79	30.85	-14	23,111	-0.06%
2022/10/26	0	0.00	1	30.35	30.30	-1	23,119	0.00%
2022/10/25	33	30.02	16	29.97	29.90	17	23,077	0.07%
2022/10/24	9	30.87	6	31.46	30.60	3	22,682	0.01%
2022/10/21	3	30.78	13	31.05	31.00	-10	22,562	-0.04%
2022/10/20	44.3	31.07	5	30.97	30.90	39.3	22,518	0.17%
2022/10/19	2	31.67	3	31.85	31.60	-1	22,012	0.00%
2022/10/18	27.4	31.45	2	31.75	31.45	25.4	21,608	0.12%
2022/10/17	9.6	31.69	15.2	31.67	31.70	-5.6	21,593	-0.03%
2022/10/14	24.6	32.60	0	0.00	32.40	24.6	21,633	0.11%
2022/10/13	4.8	32.74	2	32.68	32.65	2.8	21,544	0.01%
2022/10/12	2.1	33.80	0	0.00	33.75	2.1	21,287	0.01%
2022/10/11	2.5	33.85	0	0.00	33.80	2.5	21,345	0.01%
2022/10/07	3	34.18	1	34.45	34.25	2	21,291	0.01%
2022/10/06	10	34.20	2	34.43	34.30	8	21,266	0.04%
2022/10/05	31	34.34	3	34.28	34.15	28	21,277	0.13%
2022/10/04	22	33.88	1.1	33.98	33.85	20.9	21,025	0.10%
2022/10/03	6.1	33.68	1	33.75	33.65	5.1	20,773	0.02%
2022/09/30	61.5	33.75	0	0.00	33.80	61.5	20,658	0.30%
2022/09/29	11.5	34.23	0	0.00	34.15	11.5	20,144	0.06%
2022/09/28	7.1	35.13	0	0.00	34.90	7.1	19,056	0.04%
2022/09/27	5.1	35.79	4	35.88	35.80	1.1	18,789	0.01%
2022/09/26	8.5	36.18	4	35.95	35.85	4.5	18,599	0.02%
2022/09/23	5.5	37.13	0	0.00	37.00	5.5	18,381	0.03%
2022/09/22	8.8	37.45	0	0.00	37.55	8.8	18,250	0.05%
2022/09/21	9	38.26	0	0.00	38.10	9	17,880	0.05%
2022/09/20	1	38.70	0	0.00	38.55	1	17,513	0.01%
2022/09/19	0.1	38.95	0	0.00	38.80	0.1	17,397	0.00%
2022/09/16	7	39.16	5	38.60	38.60	2	17,332	0.01%
2022/09/15	1.7	39.57	10	39.45	39.55	-8.3	16,939	-0.05%
2022/09/14	6	39.49	10	39.75	39.65	-4	16,875	-0.02%
2022/09/12	6	39.78	0	0.00	39.80	6	16,977	0.04%
2022/09/08	129	39.80	0.1	39.70	39.85	128.9	17,321	0.74%	大買/鉅額交易
2022/09/07	15	39.73	10	39.70	39.70	5	17,462	0.03%
2022/09/06	0	0.00	25	39.64	39.85	-25	17,501	-0.14%
2022/09/05	1	38.85	13	38.83	39.10	-12	17,483	-0.07%
2022/09/02	12.1	38.85	0	0.00	38.50	12.1	17,570	0.07%
2022/09/01	47.1	39.01	45	39.04	38.90	2.1	17,325	0.01%
2022/08/31	0.1	39.35	0	0.00	39.30	0.1	17,158	0.00%
2022/08/30	3	39.30	0	0.00	39.25	3	17,048	0.02%
2022/08/26	2	39.50	2.1	39.65	39.65	-0.1	17,183	0.00%
2022/08/25	1.1	39.31	0.1	39.40	39.55	1	17,263	0.01%
2022/08/24	5	39.24	1.2	39.27	39.25	3.8	17,398	0.02%
2022/08/23	2.1	39.14	129	39.15	39.35	-126.9	17,816	-0.71%	大賣/鉅額交易
2022/08/22	3.3	39.10	4	39.24	39.65	-0.7	17,936	0.00%
2022/08/19	1	39.35	0	39.55	39.45	1	18,065	0.01%
2022/08/18	4	39.58	0	0.00	39.80	4	18,153	0.02%
2022/08/17	1	39.60	1.5	39.37	40.00	-0.5	18,215	0.00%
2022/08/16	2	39.35	0.5	39.30	39.35	1.5	18,244	0.01%
2022/08/15	1	39.15	1	39.30	39.30	0	18,314	0.00%
2022/08/12	0	0.00	3	39.15	39.30	-3	18,719	-0.02%
2022/08/09	1	38.25	0	0.00	38.75	1	19,108	0.01%
2022/08/08	0.1	38.55	5	38.45	38.70	-5	19,258	-0.03%
2022/08/05	1	38.90	0	0.00	38.85	1	19,436	0.01%
2022/08/04	2.1	38.70	0	0.00	38.75	2.1	19,943	0.01%
2022/08/02	1	39.10	1	39.10	39.15	0	20,245	0.00%
2022/08/01	5	39.23	0	0.00	39.50	5	20,243	0.02%
2022/07/29	3	38.55	1	38.55	38.75	2	20,205	0.01%
2022/07/28	2	38.10	7	38.11	38.20	-5	20,134	-0.02%
2022/07/27	3	37.82	0	0.00	37.85	3	20,075	0.01%
2022/07/26	3	37.75	0	0.00	37.80	3	20,246	0.01%
2022/07/25	11.1	37.90	0	0.00	37.85	11.1	20,320	0.05%
2022/07/22	9.5	37.78	0	0.00	37.70	9.5	20,389	0.05%
2022/07/21	21	37.93	0	0.00	38.05	21	20,196	0.10%
2022/07/20	3	41.70	6	41.62	41.60	-3	19,656	-0.02%
2022/07/19	1	41.35	1	41.35	41.65	0	19,510	0.00%
2022/07/18	11	40.48	2	40.55	40.70	9	19,267	0.05%
2022/07/15	8.2	40.86	1	41.10	40.50	7.2	19,169	0.04%
2022/07/13	7	41.85	6	41.85	41.80	1	19,230	0.01%
2022/07/12	0	0.00	5	41.01	41.00	-5	19,337	-0.03%
2022/07/11	0	0.00	1	41.15	41.10	-1	19,484	-0.01%
2022/07/08	6	40.59	1	40.85	40.80	5	19,573	0.03%
2022/07/06	1.1	40.18	0	0.00	40.00	1.1	20,055	0.01%
2022/07/05	1	40.45	1.5	40.57	40.75	-0.5	19,967	0.00%
2022/07/01	0	0.00	6	40.32	40.35	-6	19,681	-0.03%
2022/06/29	2.4	39.54	0	0.00	39.55	2.4	19,227	0.01%
2022/06/27	0	0.00	3	40.00	39.80	-3	19,203	-0.02%
2022/06/23	5	39.05	5	39.05	39.00	0	18,963	0.00%
2022/06/22	3	39.53	0	0.00	39.50	3	18,809	0.02%
2022/06/21	5	39.15	2	39.20	39.45	3	18,775	0.02%
2022/06/20	21.2	39.00	3	39.00	38.85	18.2	18,695	0.10%
2022/06/17	1.6	39.69	13	39.55	39.60	-11.4	18,440	-0.06%
2022/06/16	1	40.00	20	40.69	40.00	-19	18,279	-0.10%
2022/06/15	5.1	40.10	0	0.00	40.05	5.1	18,452	0.03%
2022/06/14	59.3	40.21	0	0.00	40.10	59.3	18,363	0.32%
2022/06/13	50.5	40.91	5	40.80	40.80	45.5	18,122	0.25%
2022/06/10	25.1	41.40	0	0.00	41.40	25.1	17,840	0.14%
2022/06/09	8	41.63	0	0.00	41.55	8	17,831	0.04%
2022/06/07	35.1	41.50	0	0.00	41.35	35.1	17,736	0.20%
2022/06/06	0.1	41.65	0	0.00	41.55	0.1	17,502	0.00%
2022/06/02	0.1	41.90	0	0.00	41.70	0.1	17,511	0.00%
2022/05/31	5	42.60	5	42.80	42.60	0	17,391	0.00%
2022/05/27	2	41.55	1	42.20	42.20	1	16,696	0.01%
2022/05/26	7	41.93	0	0.00	41.70	7	16,596	0.04%
2022/05/25	0	0.00	5	41.70	41.65	-5	16,538	-0.03%
2022/05/24	2	41.23	10	41.35	41.20	-8	16,462	-0.05%
2022/05/23	6	41.45	1	41.30	41.20	5	16,294	0.03%
2022/05/20	0	0.00	1	41.45	41.15	-1	16,186	-0.01%
2022/05/19	18	41.12	0	0.00	41.10	18	15,717	0.11%
2022/05/18	1	41.25	8	41.55	41.60	-7	15,532	-0.05%
2022/05/16	21	41.15	0	0.00	41.25	21	15,019	0.14%
2022/05/13	4	41.26	5.3	41.03	41.60	-1.3	14,715	-0.01%
2022/05/12	16.3	41.11	2	42.00	40.80	14.3	14,482	0.10%
2022/05/11	13	42.71	0	0.00	42.65	13	13,898	0.09%
2022/05/10	2.1	43.83	0	0.00	43.85	2.1	13,469	0.02%
2022/05/09	2	44.38	0	0.00	44.25	2	13,279	0.02%
2022/05/06	4.1	45.12	0	0.00	45.10	4.1	13,113	0.03%
2022/05/05	0	0.00	5	45.55	45.60	-5	13,152	-0.04%
2022/05/04	1	45.30	0	0.00	45.50	1	13,127	0.01%
2022/05/03	117	45.27	0	0.00	45.35	117	13,228	0.88%	大買/鉅額交易
2022/04/29	5	45.90	0	0.00	45.90	5	12,942	0.04%
2022/04/28	0.2	46.00	0	0.00	46.10	0.2	12,785	0.00%
2022/04/26	21	46.15	0	0.00	46.20	21	12,312	0.17%
2022/04/25	0	0.00	10	46.10	46.10	-10	12,241	-0.08%
2022/04/22	2	46.50	0	0.00	46.55	2	12,099	0.02%
2022/04/21	0	0.00	2	46.65	46.80	-2	12,074	-0.02%
2022/04/19	3	46.28	1	46.40	46.35	2	11,970	0.02%
2022/04/18	13.3	46.50	0	0.00	46.50	13.3	11,843	0.11%
2022/04/15	17	47.25	0	0.00	47.10	17	11,628	0.15%
2022/04/14	32	47.77	0	0.00	47.70	32	11,442	0.28%
2022/04/13	7	47.89	0.4	48.20	48.00	6.6	11,348	0.06%
2022/04/12	10	47.97	11	48.22	48.00	-1	11,175	-0.01%
2022/04/08	1	49.70	0	0.00	49.80	1	10,837	0.01%
2022/04/07	2	49.60	0	0.00	49.55	2	10,806	0.02%
2022/04/06	0.1	49.80	2	50.00	50.20	-1.9	10,709	-0.02%
2022/04/01	15	49.60	0	0.00	49.75	15	10,657	0.14%
2022/03/31	0	0.00	2	50.00	49.90	-2	10,588	-0.02%
2022/03/30	1	49.95	0	0.00	49.85	1	10,436	0.01%
2022/03/25	0	0.00	1	49.60	49.70	-1	10,342	-0.01%
2022/03/23	10	49.65	3	49.58	49.65	7	10,460	0.07%
2022/03/22	4	49.51	3.4	49.70	49.70	0.6	10,377	0.01%
2022/03/21	0	0.00	2	49.55	49.75	-2	10,380	-0.02%
2022/03/18	1	48.45	12	48.55	48.95	-11	10,135	-0.11%
2022/03/17	4	48.00	3	47.95	48.00	1	9,745	0.01%
2022/03/15	0	0.00	5	47.80	47.95	-5	9,597	-0.05%
2022/03/11	5	47.45	0	0.00	47.45	5	9,676	0.05%
2022/03/09	2	47.30	0	0.00	47.25	2	9,901	0.02%
2022/03/08	6	46.92	100	47.00	46.95	-94	10,051	-0.94%
2022/03/07	15.1	47.04	4	46.95	47.10	11.1	10,059	0.11%
2022/03/04	0	0.00	2.1	47.66	47.65	-2.1	10,340	-0.02%
2022/03/03	0	48.00	16	47.96	48.05	-16	10,465	-0.15%
2022/03/02	0	0.00	5	47.75	48.00	-5	10,752	-0.05%
2022/02/25	2	47.03	2	47.43	47.35	0	10,955	0.00%
2022/02/22	1	47.15	5	47.20	47.70	-4	10,974	-0.04%
2022/02/21	3	47.57	0	0.00	47.60	3	10,977	0.03%
2022/02/18	0.1	47.45	19	47.25	47.45	-19	11,056	-0.17%
2022/02/17	4	47.19	9	47.41	47.45	-5	11,143	-0.04%
2022/02/16	2	47.10	0	0.00	47.00	2	11,199	0.02%
2022/02/15	1.3	46.93	1	47.00	47.00	0.3	11,255	0.00%
2022/02/14	2	47.03	0	0.00	47.15	2	11,341	0.02%
2022/02/11	2	47.28	2	47.43	47.55	0	11,337	0.00%
2022/02/10	3	47.20	2	47.40	47.55	1	11,361	0.01%
2022/02/09	0	0.00	1	47.30	47.30	-1	11,433	-0.01%
2022/02/08	3.1	47.06	1	47.20	46.95	2.1	11,535	0.02%
2022/02/07	8	46.52	3	46.72	47.10	5	11,491	0.04%
2022/01/25	0	0.00	1	46.60	46.80	-1	11,349	-0.01%
2022/01/24	2	47.15	2	47.13	47.15	0	11,222	0.00%
2022/01/21	1	47.20	1	47.30	47.40	0	11,339	0.00%
2022/01/20	1.4	47.53	13	47.59	47.50	-11.7	11,291	-0.10%
2022/01/19	0	0.00	2	47.55	47.60	-2	11,341	-0.02%
2022/01/17	0	47.60	0	0.00	47.60	0	11,598	0.00%
2022/01/14	1	47.50	0	0.00	47.60	1	11,605	0.01%
2022/01/13	1	47.65	3	47.77	47.95	-2	11,826	-0.02%
2022/01/12	3	47.23	1	47.50	47.50	2	12,070	0.02%
2022/01/11	1	47.20	1	47.50	47.50	0	12,310	0.00%
2022/01/10	9	47.09	0	0.00	47.30	9	12,274	0.07%
2022/01/07	11	47.43	0	0.00	47.45	11	12,237	0.09%
2022/01/06	0	0.00	32	47.43	47.60	-32	12,219	-0.26%
2022/01/05	1	47.10	0	0.00	47.15	1	12,240	0.01%
2022/01/04	3.1	47.10	0	0.00	47.30	3.1	12,299	0.02%
2022/01/03	1	48.00	0	0.00	47.45	1	12,196	0.01%
2021/12/30	0	0.00	7	48.11	48.00	-7	12,155	-0.06%
2021/12/27	0	0.00	10	47.95	48.10	-10	12,448	-0.08%
2021/12/24	0	0.00	12	47.90	47.90	-12	12,692	-0.09%
2021/12/23	0	0.00	3	47.65	47.70	-3	12,853	-0.02%
2021/12/22	0	0.00	3	47.40	47.40	-3	12,914	-0.02%
2021/12/21	0	0.00	3	47.15	47.25	-3	13,062	-0.02%
2021/12/20	3	47.15	0	0.00	47.40	3	13,199	0.02%
2021/12/17	0	0.00	31	47.37	47.45	-31	13,236	-0.23%
2021/12/16	3	46.90	2	47.00	46.90	1	13,161	0.01%
2021/12/15	0.3	47.05	0	0.00	46.95	0.3	13,398	0.00%
2021/12/14	1	47.05	0	0.00	47.00	1	13,527	0.01%
2021/12/13	3	47.15	1	47.20	47.10	2	13,762	0.01%
2021/12/10	0	0.00	11	47.44	47.30	-11	14,011	-0.08%
2021/12/09	3	47.35	1	47.80	47.40	2	14,718	0.01%
2021/12/08	0	0.00	3	47.70	47.70	-3	15,007	-0.02%
2021/12/07	2	46.98	4.3	47.43	47.55	-2.3	15,100	-0.02%
2021/12/06	1	46.95	16	47.13	47.30	-15	15,059	-0.10%
2021/12/03	10	46.51	1	46.80	46.40	9	15,012	0.06%
2021/12/02	3	46.38	0	0.00	46.30	3	14,910	0.02%
2021/12/01	3	46.07	2	46.65	46.60	1	14,885	0.01%
2021/11/30	2	46.73	2	47.15	46.00	0	14,816	0.00%
2021/11/29	0	0.00	1	46.05	46.50	-1	14,386	-0.01%
2021/11/26	14	46.59	7	46.63	46.50	7	14,324	0.05%
2021/11/25	5	47.16	6	47.12	47.15	-1	14,217	-0.01%
2021/11/24	11	47.49	1	47.55	47.45	10	14,124	0.07%
2021/11/22	7	47.91	0	0.00	47.90	7	13,999	0.05%
2021/11/19	13	48.14	0	0.00	48.30	13	13,936	0.09%
2021/11/18	2	48.25	0	0.00	48.30	2	13,882	0.01%
2021/11/17	1	48.30	0	0.00	48.55	1	13,875	0.01%
2021/11/16	2	48.48	4	48.53	48.65	-2	13,977	-0.01%
2021/11/15	26	48.68	0	0.00	48.60	26	14,174	0.18%
2021/11/12	2.4	48.48	17	48.63	48.70	-14.6	14,358	-0.10%
2021/11/11	3	48.77	1	48.85	48.80	2	14,578	0.01%
2021/11/10	2.1	48.53	0	0.00	48.70	2.1	14,843	0.01%
2021/11/09	11	48.50	0	0.00	48.80	11	15,088	0.07%
2021/11/08	1	48.75	5	48.62	48.95	-4	16,197	-0.02%
2021/11/05	7	47.96	5	48.00	48.15	2	16,989	0.01%
2021/11/04	1.1	48.08	0	0.00	48.10	1.1	17,324	0.01%
2021/11/03	2	48.15	0	0.00	48.15	2	17,764	0.01%
2021/11/01	1	48.15	0	0.00	48.25	1	18,674	0.01%
2021/10/29	2.1	48.26	0	0.00	48.25	2.1	18,923	0.01%
2021/10/26	0.1	48.80	0	0.00	48.45	0.1	19,646	0.00%
2021/10/25	4.1	48.21	0	0.00	48.25	4.1	19,726	0.02%
2021/10/22	6	48.76	0	0.00	48.80	6	20,089	0.03%
2021/10/21	1.1	48.38	0	0.00	48.75	1.1	20,240	0.01%
2021/10/20	8.7	48.34	5	48.60	48.35	3.7	20,272	0.02%
2021/10/19	5.6	49.29	3	49.00	49.10	2.6	20,369	0.01%
2021/10/18	2	49.90	0	0.00	49.80	2	20,223	0.01%
2021/10/14	10	50.15	0	0.00	49.90	10	20,492	0.05%
2021/10/08	0.3	50.40	0	0.00	50.40	0.3	20,467	0.00%
2021/10/05	7	50.10	0	0.00	50.30	7	21,193	0.03%
2021/10/04	0.3	50.20	13	50.08	50.00	-12.7	21,654	-0.06%
2021/10/01	78	50.31	40	50.20	50.20	38	22,316	0.17%
2021/09/30	80	50.60	80	50.90	51.00	0	22,380	0.00%
2021/09/29	82	50.41	88	50.75	50.60	-6	22,519	-0.03%
2021/09/28	0	0.00	40	51.20	51.00	-40	22,713	-0.18%
2021/09/24	41	51.26	40	51.60	51.30	1	22,881	0.00%
2021/09/22	0	0.00	2	50.40	50.70	-2	22,838	-0.01%
2021/09/17	45	50.93	0	0.00	50.70	45	22,742	0.20%
2021/09/16	5	51.70	46	51.47	51.70	-41	22,693	-0.18%
2021/09/15	0	0.00	5	51.00	51.20	-5	22,526	-0.02%
2021/09/14	1	51.00	16	51.23	51.40	-15	22,421	-0.07%
2021/09/13	15	49.82	10	50.10	50.10	5	21,802	0.02%
2021/09/09	14	47.98	0	0.00	48.20	14	21,833	0.06%
2021/09/08	1	48.80	5	48.46	48.55	-4	21,908	-0.02%
2021/09/06	1	48.80	13	48.88	48.80	-12	22,010	-0.05%
2021/09/03	0	0.00	55	48.42	48.50	-55	21,935	-0.25%
2021/09/01	0	0.00	1	47.85	48.40	-1	21,952	0.00%
2021/08/31	4	47.51	0	0.00	48.45	4	21,850	0.02%
2021/08/30	2	47.35	0	0.00	47.60	2	21,749	0.01%
2021/08/27	0	0.00	1	47.30	47.45	-1	21,802	0.00%
2021/08/26	0	0.00	1	47.10	46.95	-1	22,042	0.00%
2021/08/23	0	0.00	5	47.20	46.80	-5	22,436	-0.02%
2021/08/19	11	46.27	9	46.20	46.20	2	22,907	0.01%
2021/08/18	1	47.00	0	0.00	47.25	1	22,789	0.00%
2021/08/17	0	0.00	22	47.30	47.30	-22	22,621	-0.10%
2021/08/16	9	47.78	6	48.00	47.95	3	22,465	0.01%
2021/08/13	41	48.50	8	48.42	48.40	33	22,509	0.15%
2021/08/12	27.7	46.30	17	46.65	47.60	10.7	22,621	0.05%
2021/08/11	137	51.36	6.7	50.96	51.10	130.3	21,868	0.60%	大買/鉅額交易
2021/08/10	10	51.90	0	0.00	51.90	10	21,421	0.05%
2021/08/09	15	51.90	12	52.22	52.40	3	21,726	0.01%
2021/08/06	11	52.88	0	52.80	52.90	11	21,805	0.05%
2021/08/05	15	52.90	0	0.00	52.70	15	22,168	0.07%
2021/08/04	14	53.79	0	0.00	53.80	14	23,135	0.06%
2021/08/03	0	0.00	17	53.76	53.90	-17	23,671	-0.07%
2021/08/02	5	52.50	0	0.00	52.80	5	23,444	0.02%
2021/07/30	0	0.00	21	52.79	52.60	-21	23,936	-0.09%
2021/07/29	0	0.00	115	52.80	52.90	-115	24,450	-0.47%	大賣/鉅額交易
2021/07/28	16	52.23	0	0.00	52.40	16	24,837	0.06%
2021/07/27	0	0.00	1	52.90	53.00	-1	25,536	0.00%
2021/07/26	2	53.40	16.2	53.30	53.20	-14.2	26,205	-0.05%
2021/07/22	17	52.00	2	52.00	52.10	15	26,663	0.06%
2021/07/21	3	52.20	35	51.80	51.80	-32	27,077	-0.12%
2021/07/19	0	0.00	15	52.00	52.00	-15	29,485	-0.05%
2021/07/16	2	51.40	0	0.00	51.50	2	32,699	0.01%
2021/07/15	0	0.00	15	51.40	51.60	-15	34,817	-0.04%
2021/07/14	0	0.00	41	51.40	51.50	-41	36,177	-0.11%
2021/07/13	3	51.80	0	0.00	51.90	3	36,859	0.01%
2021/07/12	1.6	52.14	0	0.00	52.20	1.6	37,265	0.00%
2021/07/09	0	0.00	7	52.60	52.00	-7	37,473	-0.02%
2021/07/08	47	52.57	9.1	52.19	52.80	37.9	37,291	0.10%
2021/07/07	2	51.15	2	51.10	51.30	0	36,928	0.00%
2021/07/06	12	51.13	5	51.14	51.20	7	36,823	0.02%
2021/07/05	6	50.67	28	50.67	50.60	-22	36,751	-0.06%
2021/07/02	10	50.60	0	0.00	50.50	10	36,605	0.03%
2021/07/01	4	50.68	0	0.00	50.60	4	36,533	0.01%
2021/06/29	0	0.00	26	51.04	51.20	-26	36,788	-0.07%
2021/06/25	2	50.90	1	51.00	51.00	1	36,992	0.00%
2021/06/24	10	51.00	0	0.00	51.10	10	37,241	0.03%
2021/06/23	4	50.93	1	51.00	51.00	3	37,676	0.01%
2021/06/22	1	50.80	3	51.00	50.90	-2	37,792	-0.01%
2021/06/21	10	50.70	1	50.70	50.70	9	37,889	0.02%
2021/06/18	71	51.06	1	51.10	51.00	70	38,189	0.18%
2021/06/17	50	51.46	0	0.00	51.50	50	39,486	0.13%
2021/06/16	1	51.70	0	0.00	51.90	1	39,623	0.00%
2021/06/15	1.1	51.21	0	0.00	51.30	1.1	39,581	0.00%
2021/06/11	10.5	51.40	10	51.20	51.40	0.5	39,636	0.00%
2021/06/09	0	0.00	2	51.00	51.30	-2	39,925	-0.01%
2021/06/08	1	51.20	0	0.00	51.40	1	40,039	0.00%
2021/06/07	0	0.00	0.2	51.90	51.50	-0.2	40,264	0.00%
2021/06/04	0	0.00	2	51.80	51.90	-2	40,452	0.00%
2021/06/03	0	0.00	46	52.06	52.30	-46	40,659	-0.11%
2021/06/01	0.8	51.60	5	51.40	51.50	-4.2	40,290	-0.01%
2021/05/31	1	51.50	5	51.44	51.60	-4	40,457	-0.01%
2021/05/27	15	50.03	0	0.00	50.30	15	40,411	0.04%
2021/05/25	20	51.18	1	51.10	51.10	19	40,193	0.05%
2021/05/24	0	0.00	100	51.20	51.30	-100	40,233	-0.25%
2021/05/21	115	51.15	1	51.40	51.20	114	40,408	0.28%	大買/鉅額交易
2021/05/20	15	50.47	1	50.80	50.80	14	40,310	0.03%
2021/05/19	1	49.55	10	50.70	50.50	-9	40,085	-0.02%
2021/05/18	6	49.51	2	49.85	50.00	4	39,915	0.01%
2021/05/17	1	47.65	5	47.98	47.90	-4	39,776	-0.01%
2021/05/14	2	49.60	4	49.80	49.60	-2	39,121	-0.01%
2021/05/13	4	48.75	0	0.00	49.20	4	38,782	0.01%
2021/05/12	7	49.45	36	49.14	49.60	-29	38,261	-0.08%
2021/05/11	22	51.65	4	51.60	51.60	18	36,972	0.05%
2021/05/10	15	52.82	21	52.76	52.90	-6	36,241	-0.02%
2021/05/07	28	52.08	0.1	52.80	52.30	27.9	36,059	0.08%
2021/05/06	13	52.20	1	51.60	53.00	12	35,706	0.03%
2021/05/05	5	49.80	0	0.00	50.80	5	35,241	0.01%
2021/05/04	30	50.40	3	49.97	50.20	27	35,127	0.08%
2021/05/03	16	51.44	4	51.28	51.20	12	34,169	0.04%
2021/04/29	9	52.37	1	52.10	52.10	8	33,664	0.02%
2021/04/28	38.6	52.44	13	52.65	53.20	25.6	33,224	0.08%
2021/04/27	6	52.60	1	52.70	52.70	5	33,106	0.02%
2021/04/26	67	53.71	30	53.20	53.10	37	32,617	0.11%
2021/04/23	22.1	52.71	0	0.00	53.00	22.1	31,717	0.07%
2021/04/22	42	55.57	174	56.10	54.10	-132	30,558	-0.43%	大賣/鉅額交易
2021/04/21	176.5	54.02	18.1	55.13	55.70	158.4	27,491	0.58%	大買/鉅額交易
2021/04/20	8	52.11	12	52.08	52.00	-4	25,459	-0.02%
2021/04/19	8	50.04	2	50.13	50.40	6	24,106	0.02%
2021/04/16	4	48.08	13	48.74	49.00	-9	23,301	-0.04%
2021/04/15	25	47.27	48	47.93	47.90	-23	22,795	-0.10%
2021/04/14	1	46.90	3	46.97	47.00	-2	22,494	-0.01%
2021/04/13	17	47.36	7	47.49	47.20	10	22,362	0.04%
2021/04/09	1	46.75	0	0.00	46.70	1	22,041	0.00%
2021/04/08	1	46.70	0	0.00	46.90	1	21,910	0.00%
2021/04/07	2	46.80	5	46.80	46.80	-3	21,820	-0.01%
2021/04/06	30	46.83	5	46.75	46.85	25	21,761	0.11%
2021/04/01	16	46.65	1	46.70	46.70	15	21,372	0.07%
2021/03/31	0	0.00	1	46.75	46.80	-1	21,256	0.00%
2021/03/30	10	46.35	5	46.41	46.55	5	21,044	0.02%
2021/03/26	0	0.00	53	46.20	46.15	-53	20,680	-0.26%
2021/03/25	0	0.00	6	45.45	45.55	-6	20,287	-0.03%
2021/03/24	2	45.65	0	0.00	45.55	2	20,110	0.01%
2021/03/23	1	45.80	14	45.72	45.70	-13	19,996	-0.07%
2021/03/22	21	45.63	30	45.79	45.80	-9	19,589	-0.05%
2021/03/19	1	42.70	0	0.00	42.70	1	18,122	0.01%
2021/03/18	0	0.00	3	43.10	43.10	-3	17,888	-0.02%
2021/03/17	0	0.00	1	42.95	42.85	-1	17,899	-0.01%
2021/03/16	23	42.56	2	42.60	42.60	21	17,904	0.12%
2021/03/15	14	42.44	0	0.00	42.35	14	17,936	0.08%
2021/03/12	2	42.68	0	0.00	42.70	2	17,781	0.01%
2021/03/11	8	42.87	10	43.15	42.85	-2	17,666	-0.01%
2021/03/10	9	43.00	0	0.00	43.00	9	17,600	0.05%
2021/03/09	0	0.00	2	43.13	43.40	-2	17,714	-0.01%
2021/03/08	0	0.00	0.1	42.70	42.65	-0.1	17,513	0.00%
2021/03/05	3	42.45	5	42.25	42.50	-2	17,433	-0.01%
2021/03/04	7	42.36	0.9	42.50	42.50	6.1	17,847	0.03%
2021/03/03	0	0.00	6.1	42.42	42.55	-6.1	17,835	-0.03%
2021/02/26	10	42.28	2	42.63	42.00	8	17,589	0.05%
2021/02/25	1	42.80	5	42.65	42.90	-4	17,255	-0.02%
2021/02/24	2	42.50	0	0.00	42.55	2	17,267	0.01%
2021/02/23	1	42.05	11	42.44	42.45	-10	17,237	-0.06%
2021/02/22	0	41.90	0	0.00	41.80	0	17,008	0.00%
2021/02/18	11	41.58	1	41.20	41.35	10	16,894	0.06%
2021/02/17	0	0.00	3	41.02	41.25	-3	16,801	-0.02%
2021/02/05	1	40.80	0	0.00	40.85	1	16,576	0.01%
2021/02/04	4	40.48	1	40.60	40.40	3	16,647	0.02%
2021/02/03	7.5	40.63	0	0.00	40.55	7.5	17,019	0.04%
2021/02/02	0	0.00	12	41.06	40.75	-12	16,937	-0.07%
2021/02/01	3	40.90	1	40.75	40.80	2	16,812	0.01%
2021/01/29	3	40.23	4	40.24	40.15	-1	16,789	-0.01%
2021/01/28	12	40.24	17.8	40.32	40.25	-5.8	16,597	-0.03%
2021/01/27	7	40.41	50	40.40	40.35	-43	16,362	-0.26%
2021/01/26	10	40.46	50	40.30	40.35	-40	16,223	-0.25%
2021/01/25	5	40.88	0	0.00	40.90	5	15,710	0.03%
2021/01/22	0	0.00	100	40.58	40.60	-100	15,509	-0.64%
2021/01/21	6	40.82	50	41.00	40.80	-44	15,191	-0.29%
2021/01/20	56	40.83	30	40.90	40.95	26	15,029	0.17%
2021/01/19	11.3	41.88	15	41.68	41.75	-3.7	14,598	-0.03%
2021/01/18	1	41.40	3	41.45	41.60	-2	14,547	-0.01%
2021/01/15	15	42.10	1	42.20	41.95	14	14,248	0.10%
2021/01/14	17	42.61	0	0.00	42.55	17	13,868	0.12%
2021/01/13	16	42.70	0	0.00	42.70	16	13,709	0.12%
2021/01/12	10	42.75	16	42.75	42.70	-6	13,599	-0.04%
2021/01/11	0	0.00	5	42.95	43.10	-5	13,516	-0.04%
2021/01/08	5	42.85	60	42.90	42.95	-55	13,435	-0.41%
2021/01/07	4	42.89	0	0.00	42.85	4	13,366	0.03%
2021/01/06	5	42.85	3	43.05	42.95	2	13,172	0.02%
2021/01/05	3	43.08	0	0.00	43.10	3	13,036	0.02%
2021/01/04	0	0.00	70	43.15	43.20	-70	12,974	-0.54%
2020/12/31	2	43.25	40	43.36	43.20	-38	12,933	-0.29%
2020/12/30	0	0.00	35	42.98	43.25	-35	12,962	-0.27%
2020/12/29	0	0.00	8	43.01	43.00	-8	12,916	-0.06%
2020/12/28	5	42.95	0	0.00	43.00	5	12,907	0.04%
2020/12/25	0	0.00	30	42.75	42.80	-30	12,961	-0.23%
2020/12/24	20	42.76	0	0.00	42.70	20	13,055	0.15%
2020/12/23	5	42.70	0	0.00	42.80	5	13,075	0.04%
2020/12/22	2	43.00	2	43.15	42.95	0	13,149	0.00%
2020/12/21	0	0.00	1	43.40	43.50	-1	13,438	-0.01%
2020/12/17	50	42.85	0	0.00	42.65	50	13,865	0.36%
2020/12/16	6	42.69	0	0.00	43.05	6	13,782	0.04%
2020/12/15	20	42.56	2	42.55	42.50	18	13,764	0.13%
2020/12/14	5	42.80	0	0.00	42.80	5	13,726	0.04%
2020/12/11	10	43.12	16	43.06	42.90	-6	13,816	-0.04%
2020/12/10	10	43.30	11	43.30	43.25	-1	13,749	-0.01%
2020/12/09	6	43.43	10	43.50	43.35	-4	13,778	-0.03%
2020/12/08	1	43.30	11	43.28	43.60	-10	13,772	-0.07%
2020/12/07	3	43.45	0	0.00	43.55	3	13,759	0.02%
2020/12/04	3	43.55	0	0.00	43.65	3	13,838	0.02%
2020/12/03	5	43.74	1	43.90	43.50	4	13,761	0.03%
2020/12/02	1	43.05	2	43.10	43.20	-1	13,481	-0.01%
2020/12/01	1	42.75	0	0.00	43.15	1	13,676	0.01%
2020/11/30	25	43.44	0	0.00	42.90	25	13,906	0.18%
2020/11/27	0	0.00	11	43.10	43.30	-11	13,694	-0.08%
2020/11/26	31.4	42.99	1	42.90	42.95	30.3	13,620	0.22%
2020/11/25	28	42.84	0	0.00	42.60	28	13,772	0.20%
2020/11/24	1	42.95	0	0.00	42.75	1	13,849	0.01%
2020/11/23	0	0.00	0.1	43.00	43.00	-0.1	13,800	0.00%
2020/11/20	0	0.00	5	42.60	42.70	-5	13,790	-0.04%
2020/11/19	5	42.85	5	42.90	42.90	0	13,775	0.00%
2020/11/18	6	42.89	48	42.71	42.70	-42	13,816	-0.30%
2020/11/17	16	42.51	1	42.65	42.75	15	13,854	0.11%
2020/11/16	11	42.31	1	42.40	42.35	10	14,202	0.07%
2020/11/13	0	0.00	1	42.30	42.25	-1	14,467	-0.01%
2020/11/11	40	42.18	37	42.37	42.65	3	14,831	0.02%
2020/11/10	0	0.00	2.8	41.49	41.55	-2.8	14,766	-0.02%
2020/11/09	2	41.15	0	0.00	41.15	2	14,981	0.01%
2020/11/06	1	40.80	0	0.00	40.85	1	16,178	0.01%
2020/11/05	3	40.93	11	41.00	41.05	-8	16,546	-0.05%
2020/11/04	1	40.85	0	0.00	40.90	1	16,842	0.01%
2020/11/03	6	40.91	5	40.70	40.95	1	17,212	0.01%
2020/11/02	0	0.00	1	40.55	40.60	-1	17,662	-0.01%
2020/10/28	5	40.65	0	0.00	40.55	5	18,534	0.03%
2020/10/23	10	41.06	0	0.00	40.65	10	18,750	0.05%
2020/10/22	0	0.00	1	40.55	41.00	-1	18,943	-0.01%
2020/10/21	1	40.50	2	40.48	40.30	-1	19,040	-0.01%
2020/10/20	5	40.50	0	0.00	40.35	5	19,061	0.03%
2020/10/19	0	0.00	4	40.65	40.45	-4	19,122	-0.02%
2020/10/16	2	40.45	0	0.00	40.30	2	19,278	0.01%
2020/10/14	0	0.00	1	40.55	40.50	-1	19,700	-0.01%
2020/10/13	3	40.43	2	40.40	40.50	1	19,784	0.01%
2020/10/12	7	40.97	0	0.00	40.95	7	20,214	0.03%
2020/10/07	6	41.04	0	0.00	41.15	6	20,445	0.03%
2020/10/06	1	41.20	0.3	41.50	41.40	0.8	20,441	0.00%
2020/10/05	1	41.35	0	0.00	41.00	1	20,601	0.00%
2020/09/30	5	41.55	0	0.00	41.40	5	20,812	0.02%
2020/09/29	17	41.26	4	41.25	41.20	13	20,975	0.06%
2020/09/28	5	40.70	1	40.90	40.95	4	21,043	0.02%
2020/09/24	1	40.05	0	0.00	40.05	1	21,293	0.00%
2020/09/23	14	41.10	0	0.00	41.00	14	21,057	0.07%
2020/09/22	0	0.00	3	42.03	41.80	-3	20,759	-0.01%
2020/09/18	20	42.55	0	0.00	42.50	20	20,706	0.10%
2020/09/17	32	42.89	1	42.90	42.55	31	20,727	0.15%
2020/09/16	1	42.65	0	0.00	42.85	1	20,772	0.00%
2020/09/14	1	42.35	0	0.00	42.95	1	20,963	0.00%
2020/09/11	0	0.00	11	42.36	42.30	-11	20,893	-0.05%
2020/09/10	0	0.00	6	42.45	42.45	-6	20,933	-0.03%
2020/09/08	6	42.72	0	0.00	42.70	6	20,918	0.03%
2020/09/07	5	42.55	0	0.00	42.70	5	21,054	0.02%
2020/09/04	6	42.22	0	0.00	42.20	6	21,101	0.03%
2020/09/03	5	42.63	1	42.90	42.70	4	21,075	0.02%
2020/09/02	1	43.05	0	0.00	42.65	1	20,913	0.00%
2020/09/01	1	42.70	0	0.00	42.75	1	20,813	0.00%
2020/08/31	6	43.11	0	43.20	42.90	6	20,717	0.03%
2020/08/27	0	0.00	12	43.89	43.85	-12	20,645	-0.06%
2020/08/26	0	0.00	5	43.96	44.10	-5	20,707	-0.02%
2020/08/24	1	44.15	27	44.18	44.05	-26	21,049	-0.12%
2020/08/20	5	43.70	0	0.00	43.50	5	20,862	0.02%
2020/08/19	5	44.53	2	44.65	44.35	3	20,547	0.01%
2020/08/18	0	0.00	10	43.94	44.00	-10	20,240	-0.05%
2020/08/17	1	43.30	0	0.00	43.35	1	19,928	0.01%
2020/08/14	10	42.55	1	42.90	42.85	9	19,825	0.05%
2020/08/13	8	41.32	0	0.00	41.20	8	19,407	0.04%
2020/08/12	22	41.13	3	41.20	41.00	19	19,247	0.10%
2020/08/11	23	46.69	19.1	46.70	46.50	3.9	18,034	0.02%
2020/08/10	2	46.75	0	0.00	46.60	2	17,645	0.01%
2020/08/07	2	47.20	1	47.30	47.10	1	17,455	0.01%
2020/08/06	7.1	46.85	4.2	47.06	47.15	2.9	17,219	0.02%
2020/08/05	2	46.13	0	0.00	46.45	2	16,833	0.01%
2020/08/04	22	45.05	0	0.00	45.40	22	16,369	0.13%
2020/08/03	0	0.00	1	44.85	44.95	-1	16,214	-0.01%
2020/07/31	1	45.35	0	0.00	45.00	1	16,141	0.01%
2020/07/30	0	0.00	7	45.18	45.35	-7	16,127	-0.04%
2020/07/29	25	45.10	0	0.00	45.05	25	16,204	0.15%
2020/07/28	2	44.70	3	44.60	44.50	-1	16,213	-0.01%
2020/07/23	6	45.29	6	45.52	45.60	0	16,183	0.00%
2020/07/21	5	45.75	13	45.58	45.55	-8	16,060	-0.05%
2020/07/20	11	45.11	0	0.00	45.10	11	15,811	0.07%
2020/07/17	5	44.95	0	0.00	44.80	5	15,774	0.03%
2020/07/15	25	45.70	5.4	45.54	45.60	19.6	15,384	0.13%
2020/07/09	0	0.00	5.1	45.39	45.30	-5.1	15,268	-0.03%
2020/07/08	3	45.10	0	0.00	45.15	3	15,002	0.02%
2020/07/07	0	0.00	2	44.30	44.50	-2	14,733	-0.01%
2020/07/06	0	0.00	21	44.12	44.40	-21	14,649	-0.14%
2020/07/03	0	0.00	3	43.95	43.95	-3	14,624	-0.02%
2020/07/02	0	0.00	34	43.50	43.60	-34	14,576	-0.23%
2020/06/30	10	42.80	1	42.90	42.75	9	14,409	0.06%
2020/06/29	6	42.75	0	0.00	42.65	6	14,485	0.04%
2020/06/24	13	42.89	1	42.80	42.85	12	14,456	0.08%
2020/06/23	2	43.00	0	0.00	42.70	2	14,452	0.01%
2020/06/22	18	42.92	0	0.00	42.90	18	14,506	0.12%
2020/06/19	11	42.55	6	43.10	42.55	5	14,595	0.03%
2020/06/18	2	42.65	0	0.00	42.70	2	14,575	0.01%
2020/06/17	12	42.65	0	0.00	42.85	12	14,913	0.08%
2020/06/16	0	0.00	2	43.00	42.85	-2	15,214	-0.01%
2020/06/15	6	42.71	0	0.00	42.50	6	15,627	0.04%
2020/06/12	12	42.80	1	42.90	42.90	11	15,929	0.07%
2020/06/11	1	43.50	2	43.80	43.30	-1	16,268	-0.01%
2020/06/10	1	43.70	3	43.93	44.00	-2	16,336	-0.01%
2020/06/05	15	43.57	1.4	43.51	43.65	13.6	16,879	0.08%
2020/06/04	1	43.35	0	0.00	43.40	1	17,038	0.01%
2020/06/03	6	43.59	1	43.75	43.65	5	17,164	0.03%
2020/06/02	0	0.00	1	43.20	43.30	-1	17,071	-0.01%
2020/05/29	1	42.45	0	0.00	42.55	1	16,970	0.01%
2020/05/27	1	42.80	0	0.00	42.85	1	16,655	0.01%
2020/05/25	2	42.30	0	0.00	42.65	2	16,826	0.01%
2020/05/22	0	0.00	1	42.65	42.65	-1	16,923	-0.01%
2020/05/21	1	43.15	0	0.00	43.00	1	16,923	0.01%
2020/05/20	0	0.00	0.3	43.00	42.90	-0.3	16,891	0.00%
2020/05/19	0	0.00	25	42.97	43.00	-25	16,886	-0.15%
2020/05/15	1	42.30	4	42.36	42.30	-3	16,700	-0.02%
2020/05/14	3	42.30	1	42.60	42.60	2	16,720	0.01%
2020/05/13	1	42.50	26	42.53	42.90	-25	16,615	-0.15%
2020/05/11	0	0.00	1	43.40	43.15	-1	16,683	-0.01%
2020/05/07	5	42.70	6	42.71	42.70	-1	16,749	-0.01%
2020/05/06	1	42.65	0	0.00	42.60	1	16,822	0.01%
2020/05/05	0	0.00	3	42.72	42.85	-3	16,875	-0.02%
2020/05/04	3	41.90	52	42.26	42.20	-49	16,886	-0.29%
2020/04/30	0	0.00	2	43.30	43.20	-2	16,928	-0.01%
2020/04/28	7	42.05	0	0.00	42.25	7	17,208	0.04%
2020/04/27	0	0.00	2	42.10	42.00	-2	18,115	-0.01%
2020/04/24	1	41.95	0	0.00	42.00	1	18,025	0.01%
2020/04/23	2	42.05	4	41.98	42.15	-2	18,025	-0.01%
2020/04/22	2	41.50	2	41.50	41.60	0	17,994	0.00%
2020/04/21	0	0.00	3	42.05	41.80	-3	18,175	-0.02%
2020/04/20	0	0.00	1	42.35	42.35	-1	18,223	-0.01%
2020/04/17	0	0.00	20	42.25	42.00	-20	18,450	-0.11%
2020/04/16	0	0.00	1	42.05	41.85	-1	18,435	-0.01%
2020/04/15	0	0.00	20	41.93	41.80	-20	18,514	-0.11%
2020/04/14	0.5	41.65	0	0.00	41.65	0.5	18,414	0.00%
2020/04/13	1	40.80	0	0.00	40.80	1	18,392	0.01%
2020/04/10	0	0.00	20	40.90	41.00	-20	18,530	-0.11%
2020/04/09	0	0.00	10	40.60	40.55	-10	18,714	-0.05%
2020/04/08	0	0.00	6	40.94	41.00	-6	18,786	-0.03%
2020/04/07	16	39.72	8	39.76	39.95	8	18,599	0.04%
2020/04/06	7	38.98	2	39.10	39.05	5	18,657	0.03%
2020/04/01	4	39.29	0	0.00	39.00	4	18,611	0.02%
2020/03/31	1	39.35	0	0.00	39.50	1	18,495	0.01%
2020/03/30	6	38.15	0	0.00	39.15	6	18,316	0.03%
2020/03/26	7	39.05	2	39.05	38.60	5	18,248	0.03%
2020/03/25	9	38.99	1	39.25	38.80	8	18,249	0.04%
2020/03/24	0	0.00	35	38.39	38.25	-35	18,117	-0.19%
2020/03/23	6	36.06	6	35.88	36.10	0	17,961	0.00%
2020/03/20	2.4	35.68	0	0.00	36.95	2.4	17,655	0.01%
2020/03/19	42	34.27	1	34.20	33.60	41	17,337	0.24%
2020/03/18	4	36.80	0	0.00	36.00	4	17,069	0.02%
2020/03/17	58	37.65	1	37.60	37.60	57	16,688	0.34%
2020/03/16	1	39.60	0	0.00	38.85	1	16,138	0.01%
2020/03/13	5	39.10	3	38.62	40.25	2	15,911	0.01%
2020/03/12	6	41.03	16	40.95	40.75	-10	15,439	-0.06%
2020/03/10	1	41.70	2	41.45	41.60	-1	14,955	-0.01%
2020/03/09	1	42.05	4	41.95	41.85	-3	14,818	-0.02%
2020/03/04	0	0.00	2	42.73	42.85	-2	14,772	-0.01%
2020/03/03	2	42.65	1	42.85	42.65	1	14,783	0.01%
2020/03/02	0	0.00	3	41.57	42.25	-3	14,678	-0.02%
2020/02/27	6	42.20	0	0.00	42.25	6	14,824	0.04%
2020/02/26	1	42.15	1	42.35	42.20	0	14,772	0.00%
2020/02/25	1	42.35	4.7	42.79	42.70	-3.7	14,628	-0.03%
2020/02/24	0	0.00	1	43.00	43.00	-1	14,574	-0.01%
2020/02/21	0	0.00	4	43.28	43.25	-4	14,887	-0.03%
2020/02/19	0	0.00	3	43.43	43.40	-3	15,251	-0.02%
2020/02/18	0.7	43.00	1.1	43.09	43.05	-0.4	15,442	0.00%
2020/02/17	0	0.00	1	43.00	43.00	-1	15,522	-0.01%
2020/02/13	0	0.00	33	43.28	43.15	-33	15,652	-0.21%
2020/02/12	4	42.85	1	42.75	42.80	3	15,560	0.02%
2020/02/10	1	42.35	1	42.45	42.40	0	15,477	0.00%
2020/02/07	3	42.52	43	42.25	42.50	-40	15,428	-0.26%
2020/02/06	0	0.00	12	42.93	43.00	-12	15,478	-0.08%
2020/02/05	0	0.00	32	42.48	42.35	-32	15,557	-0.21%
2020/02/04	1	41.80	4.7	42.53	42.40	-3.7	15,460	-0.02%
2020/02/03	12	40.80	0	0.00	41.55	12	15,348	0.08%
2020/01/31	6	42.40	39	42.23	42.05	-33	15,299	-0.22%
2020/01/30	10.9	42.40	5	42.44	41.85	5.9	15,164	0.04%
2020/01/20	0	0.00	4	44.89	44.95	-4	14,282	-0.03%
2020/01/17	10	44.80	10	44.83	44.90	0	14,487	0.00%
2020/01/16	0	0.00	1	44.50	44.75	-1	14,575	-0.01%
2020/01/15	10	44.60	2	44.58	44.55	8	14,636	0.05%
2020/01/14	0.1	44.30	39	44.40	44.55	-38.9	14,537	-0.27%
2020/01/13	1	43.70	5.1	44.06	44.25	-4.1	14,595	-0.03%
2020/01/10	0	0.00	6	43.50	43.50	-6	15,006	-0.04%
2020/01/09	2	43.35	0	0.00	43.45	2	15,008	0.01%
2020/01/08	2	43.15	2.1	43.40	43.40	-0.1	14,943	0.00%
2020/01/07	2	43.45	2	43.28	43.60	0	14,877	0.00%
2020/01/06	4	43.41	1	43.60	43.45	3	14,973	0.02%
2020/01/03	0	43.85	31	43.76	43.95	-31	14,911	-0.21%
2020/01/02	4	43.91	25.7	44.10	44.10	-21.7	14,838	-0.15%
2019/12/30	1	43.80	5	43.90	43.65	-4	14,673	-0.03%
2019/12/26	0	0.00	16	43.00	43.05	-16	14,635	-0.11%
2019/12/25	0.3	43.00	2	43.05	43.10	-1.7	14,801	-0.01%
2019/12/24	0	0.00	0.2	43.05	43.15	-0.2	14,907	0.00%
2019/12/23	0	0.00	16	43.00	43.25	-16	14,952	-0.11%
2019/12/20	1.3	42.92	18	42.95	42.95	-16.7	14,978	-0.11%
2019/12/18	0	0.00	18	43.00	43.00	-18	15,064	-0.12%
2019/12/13	0	0.00	41	42.60	42.55	-41	14,945	-0.27%
2019/12/12	0	0.00	1	42.35	42.30	-1	14,920	-0.01%
2019/12/11	0	0.00	23	42.16	42.15	-23	14,985	-0.15%
2019/12/09	0	0.00	37	42.01	42.05	-37	15,165	-0.24%
2019/12/05	26	41.80	0	0.00	41.65	26	15,354	0.17%
2019/12/04	1	41.45	16	41.50	41.75	-15	15,645	-0.10%
2019/12/03	0	0.00	40	41.73	41.85	-40	15,733	-0.25%
2019/12/02	1	41.25	0	0.00	41.35	1	15,733	0.01%
2019/11/29	1	41.80	0	0.00	41.40	1	15,719	0.01%
2019/11/28	0	0.00	0.3	42.00	42.00	-0.3	15,662	0.00%
2019/11/27	6	41.85	0	0.00	41.95	6	15,837	0.04%
2019/11/26	2	41.80	0	0.00	41.80	2	15,863	0.01%
2019/11/25	16	41.90	51	41.92	41.95	-35	15,528	-0.23%
2019/11/22	10	42.15	8	42.43	42.10	2	15,556	0.01%
2019/11/21	19	42.22	0	0.00	42.35	19	15,639	0.12%
2019/11/20	0.4	42.45	16.7	42.34	42.65	-16.3	15,535	-0.11%
2019/11/19	10	42.00	0.4	42.00	42.10	9.6	15,188	0.06%
2019/11/18	2	41.95	2	42.03	42.10	0	15,006	0.00%
2019/11/15	1	41.55	1	41.50	41.70	0	14,790	0.00%
2019/11/14	0	0.00	1	41.15	41.15	-1	14,612	-0.01%
2019/11/13	1	40.95	25	41.07	41.00	-24	14,577	-0.16%
2019/11/12	35	40.45	1	40.50	40.65	34	14,491	0.23%
2019/11/11	10	40.55	8	40.45	40.35	2	14,806	0.01%
2019/11/08	1	40.95	0	0.00	40.90	1	15,386	0.01%
2019/11/07	0	0.00	0.2	40.95	40.95	-0.2	15,890	0.00%
2019/11/05	1	40.70	0	0.00	40.90	1	16,203	0.01%
2019/10/31	0	0.00	6	40.43	40.45	-6	16,600	-0.04%
2019/10/30	6	40.33	0	0.00	40.35	6	16,869	0.04%
2019/10/29	22	40.73	0	0.00	40.65	22	16,765	0.13%
2019/10/28	7	40.78	0	0.00	40.75	7	16,612	0.04%
2019/10/25	0	0.00	1	40.90	40.85	-1	16,652	-0.01%
2019/10/24	1	40.90	1	41.20	41.00	0	16,478	0.00%
2019/10/23	0.5	40.95	0	0.00	40.95	0.5	16,533	0.00%
2019/10/22	2	41.15	0	0.00	41.40	2	16,532	0.01%
2019/10/21	3	41.55	11	41.36	41.50	-8	16,453	-0.05%
2019/10/18	0	0.00	56	40.80	40.95	-56	16,356	-0.34%
2019/10/17	2	40.00	4	40.03	40.10	-2	15,849	-0.01%
2019/10/14	1	39.85	10.3	40.09	39.95	-9.3	16,255	-0.06%
2019/10/09	1	39.75	27	39.70	39.50	-26	16,418	-0.16%
2019/10/04	1	38.75	0	0.00	38.90	1	17,320	0.01%
2019/10/03	1	39.00	0.8	39.30	39.00	0.2	17,304	0.00%
2019/10/02	4	39.31	0	0.00	39.25	4	17,315	0.02%
2019/10/01	1.9	39.67	0	0.00	39.65	1.9	17,356	0.01%
2019/09/27	1	39.65	0	0.00	39.65	1	17,381	0.01%
2019/09/24	31	39.77	0	0.00	39.80	31	17,583	0.18%
2019/09/23	20.7	39.76	0	0.00	39.75	20.7	17,507	0.12%
2019/09/20	0	0.00	2	40.20	40.20	-2	17,563	-0.01%
2019/09/19	2	39.78	0	0.00	39.80	2	17,483	0.01%
2019/09/18	8	39.92	0.1	40.00	39.80	7.9	17,574	0.04%
2019/09/17	29	39.54	1.1	39.39	39.50	27.9	17,619	0.16%
2019/09/16	7	40.04	2	40.20	40.10	5	17,629	0.03%
2019/09/12	24	40.05	1	40.10	40.05	23	17,599	0.13%
2019/09/11	0	0.00	6	39.89	40.00	-6	17,752	-0.03%
2019/09/10	7	39.94	2	40.10	39.95	5	17,949	0.03%
2019/09/09	3	39.90	0	0.00	40.00	3	18,140	0.02%
2019/09/06	6	39.79	15	39.57	39.85	-9	18,038	-0.05%
2019/09/05	22	38.75	11	38.92	39.00	11	17,798	0.06%
2019/09/04	2	38.45	0	0.00	38.45	2	17,818	0.01%
2019/09/03	0	0.00	1	38.45	38.35	-1	17,972	-0.01%
2019/08/30	2	38.05	1	38.45	38.45	1	18,113	0.01%
2019/08/29	0	0.00	17	37.70	37.80	-17	18,035	-0.09%
2019/08/28	1	37.60	0	0.00	37.70	1	18,261	0.01%
2019/08/27	2	37.50	0	0.00	37.65	2	18,435	0.01%
2019/08/26	3	37.62	1	37.85	37.70	2	18,481	0.01%
2019/08/22	4	37.90	0	0.00	37.85	4	18,541	0.02%
2019/08/21	6	38.05	1	38.05	37.95	5	18,734	0.03%
2019/08/20	10	38.15	0	0.00	38.15	10	18,731	0.05%
2019/08/19	8	38.09	0	0.00	38.10	8	18,777	0.04%
2019/08/16	21	37.99	7	37.95	37.95	14	18,796	0.07%
2019/08/15	6	37.95	0	0.00	38.00	6	18,773	0.03%
2019/08/14	2	37.75	1	38.05	38.30	1	18,819	0.01%
2019/08/13	4	37.61	5	37.22	37.25	-1	18,656	-0.01%
2019/08/12	83	43.95	5	44.10	43.95	78	18,080	0.43%
2019/08/08	1	43.95	0	0.00	43.90	1	17,741	0.01%
2019/08/07	8	43.56	0	0.00	43.35	8	17,601	0.05%
2019/08/06	2	43.20	1	43.45	43.30	1	17,750	0.01%
2019/08/05	2	43.60	0	0.00	43.55	2	17,728	0.01%
2019/08/02	1	43.90	0	0.00	43.55	1	17,716	0.01%
2019/08/01	12	44.29	0	0.00	44.05	12	17,596	0.07%
2019/07/31	34	44.81	101	44.80	44.70	-67	17,513	-0.38%	大賣/
2019/07/30	2	44.80	0	0.00	44.80	2	17,651	0.01%
2019/07/29	57	44.93	1	44.85	44.85	56	17,948	0.31%
2019/07/26	14	44.46	6	44.34	44.65	8	18,163	0.04%
2019/07/25	18	44.55	0	0.00	44.30	18	18,228	0.10%
2019/07/24	5	44.88	1	44.95	44.80	4	18,091	0.02%
2019/07/23	42	44.92	0	0.00	45.05	42	18,053	0.23%
2019/07/22	72	44.98	18	44.91	44.90	54	18,025	0.30%
2019/07/18	12	44.59	0	0.00	44.60	12	17,921	0.07%
2019/07/17	5	44.63	0	0.00	44.70	5	18,132	0.03%
2019/07/16	52	44.48	10	44.80	44.75	42	18,306	0.23%
2019/07/15	18	44.00	1	44.35	44.05	17	18,126	0.09%
2019/07/12	10	44.44	188	44.36	44.35	-178	18,091	-0.98%	大賣/鉅額交易
2019/07/11	20	44.94	5	44.90	44.80	15	18,028	0.08%
2019/07/10	3	45.95	0	0.00	45.85	3	17,637	0.02%
2019/07/09	6	46.09	1	46.20	46.00	5	17,645	0.03%
2019/07/08	3	46.20	0	0.00	46.20	3	17,825	0.02%
2019/07/05	66	46.28	2	46.13	46.15	64	17,949	0.36%
2019/07/04	3	45.90	0	0.00	45.90	3	18,032	0.02%
2019/07/03	40	46.30	3	46.32	46.25	37	18,223	0.20%
2019/07/02	0	0.00	16	46.46	46.35	-16	18,452	-0.09%
2019/07/01	48	46.40	5	46.45	46.15	43	18,483	0.23%
2019/06/28	12	45.73	0.1	46.00	46.05	11.9	18,562	0.06%
2019/06/27	0.7	45.95	0	0.00	45.95	0.7	18,801	0.00%
2019/06/25	4	45.35	0	0.00	45.60	4	19,323	0.02%
2019/06/24	2	45.55	3	45.50	45.60	-1	19,560	-0.01%
2019/06/21	1	45.40	0	0.00	45.15	1	19,765	0.01%
2019/06/19	1	45.15	0	0.00	45.30	1	20,682	0.00%
2019/06/18	2	45.05	5	45.20	45.20	-3	20,639	-0.01%
2019/06/17	15	44.55	1	44.15	44.70	14	20,457	0.07%
2019/06/14	0	0.00	1	43.90	43.95	-1	20,318	0.00%
2019/06/13	1	43.85	3	43.85	43.85	-2	20,846	-0.01%
2019/06/12	1	43.55	10	43.95	43.75	-9	20,917	-0.04%
2019/06/11	0	0.00	10	43.70	44.00	-10	20,838	-0.05%
2019/06/10	3	43.80	10	43.75	43.85	-7	20,740	-0.03%
2019/06/06	9	42.87	0	0.00	43.15	9	20,602	0.04%
2019/06/05	10	42.97	0	0.00	43.00	10	20,525	0.05%
2019/06/04	9	43.42	3	43.95	43.10	6	20,408	0.03%
2019/06/03	0	0.00	67	43.26	43.40	-67	20,223	-0.33%
2019/05/31	1	42.75	2	42.75	42.90	-1	20,045	0.00%
2019/05/30	0	0.00	50	42.80	42.80	-50	19,910	-0.25%
2019/05/29	1	42.40	0	0.00	42.50	1	19,853	0.01%
2019/05/28	6	42.47	1	42.50	42.30	5	19,894	0.03%
2019/05/27	4	42.43	3	42.87	42.40	1	19,814	0.01%
2019/05/24	3	42.35	0	0.00	42.35	3	19,902	0.02%
2019/05/23	19	42.35	0	0.00	42.35	19	19,954	0.10%
2019/05/22	0	0.00	5.2	42.73	42.70	-5.2	20,360	-0.03%
2019/05/21	9	42.62	53	42.80	42.85	-44	20,460	-0.22%
2019/05/20	1	42.30	0	0.00	42.35	1	20,442	0.00%
2019/05/17	2	42.25	9.6	42.23	42.25	-7.6	20,401	-0.04%
2019/05/16	8	42.06	2	42.30	42.00	6	20,412	0.03%
2019/05/14	10	41.41	10	41.40	41.55	0	20,272	0.00%
2019/05/13	13	42.26	0	0.00	42.00	13	19,984	0.07%
2019/05/10	2	42.50	0	0.00	42.50	2	19,903	0.01%
2019/05/09	5	42.65	1	42.65	42.50	4	19,795	0.02%
2019/05/08	61	43.06	6	43.03	43.00	55	19,622	0.28%
2019/05/07	2	42.35	12	42.68	42.90	-10	19,430	-0.05%
2019/05/06	7	42.40	6	42.33	42.30	1	19,257	0.01%
2019/05/03	2	42.60	60	42.52	42.85	-58	18,942	-0.31%
2019/05/02	0	0.00	23	42.26	42.20	-23	18,615	-0.12%
2019/04/30	6	42.08	6	42.00	42.00	0	18,472	0.00%
2019/04/29	11	42.00	4	41.95	42.10	7	18,476	0.04%
2019/04/26	1	41.75	9	41.74	41.75	-8	18,369	-0.04%
2019/04/25	2	41.38	0	0.00	41.80	2	18,375	0.01%
2019/04/24	2	41.65	14	41.60	41.55	-12	18,358	-0.07%
2019/04/23	10	40.93	4	41.10	41.60	6	18,316	0.03%
2019/04/22	13	41.08	0	0.00	41.00	13	18,243	0.07%
2019/04/19	1	41.70	6	41.67	41.70	-5	17,929	-0.03%
2019/04/18	9	41.55	1	41.45	41.60	8	17,806	0.04%
2019/04/17	6	42.03	0	0.00	41.95	6	17,616	0.03%
2019/04/16	14	42.18	0	0.00	42.30	14	17,377	0.08%
2019/04/15	50	42.40	0	0.00	42.50	50	17,356	0.29%
2019/04/12	1	42.00	0	0.00	42.00	1	17,209	0.01%
2019/04/11	6	42.04	2	42.40	42.05	4	17,030	0.02%
2019/04/10	10	41.96	0	0.00	42.00	10	16,791	0.06%
2019/04/09	19	42.24	0	0.00	42.15	19	16,545	0.11%
2019/04/08	7	42.16	6	42.00	42.30	1	16,200	0.01%
2019/04/03	11	41.60	2.1	41.56	41.70	8.9	15,817	0.06%
2019/04/02	1.5	41.43	3	41.55	41.40	-1.5	15,641	-0.01%
2019/04/01	30.5	41.41	1	41.70	41.35	29.5	15,380	0.19%
2019/03/29	4	41.18	0	0.00	41.25	4	14,937	0.03%
2019/03/28	4	40.94	1	41.65	41.00	3	14,770	0.02%
2019/03/27	50.1	40.85	0	0.00	40.55	50.1	14,397	0.35%
2019/03/26	3	40.35	1	40.35	40.45	2	14,149	0.01%
2019/03/25	13.5	40.29	30	40.23	40.50	-16.5	13,906	-0.12%
2019/03/22	4	38.65	0	0.00	38.70	4	12,921	0.03%
2019/03/21	0	0.00	4	38.69	38.85	-4	12,975	-0.03%
2019/03/20	0.5	38.10	0	0.00	38.05	0.5	12,847	0.00%
2019/03/19	0	0.00	3	38.20	38.10	-3	12,820	-0.02%
2019/03/18	4	37.81	2	37.65	37.80	2	12,718	0.02%
2019/03/14	0	0.00	2	38.45	38.60	-2	12,005	-0.02%
2019/03/13	0	0.00	1	38.55	38.50	-1	12,137	-0.01%
2019/03/12	2	38.65	4	38.39	38.40	-2	12,190	-0.02%
2019/03/11	0	0.00	22	38.10	37.85	-22	12,358	-0.18%
2019/03/08	28	37.98	0	0.00	38.00	28	12,634	0.22%
2019/03/07	11	38.23	0	0.00	38.00	11	12,816	0.09%
2019/03/06	35	38.10	0	0.00	38.25	35	12,966	0.27%
2019/03/05	1	38.00	0	0.00	38.00	1	13,299	0.01%
2019/02/27	0	0.00	15	38.25	38.40	-15	14,337	-0.10%
2019/02/26	3	38.28	0	0.00	38.20	3	14,246	0.02%
2019/02/25	16	38.96	15	39.00	38.45	1	14,362	0.01%
2019/02/21	0	0.00	6	38.83	39.30	-6	14,492	-0.04%
2019/02/20	0	0.00	1	38.10	37.85	-1	14,013	-0.01%
2019/02/19	0	0.00	32	37.49	37.55	-32	13,849	-0.23%
2019/02/18	5	36.97	0	0.00	36.90	5	13,696	0.04%
2019/02/15	4	37.40	2	37.60	37.45	2	13,766	0.01%
2019/02/14	50	37.60	0	0.00	37.50	50	13,833	0.36%
2019/02/13	0	0.00	1	37.65	37.65	-1	13,710	-0.01%
2019/02/12	17	37.84	1	37.75	37.70	16	13,617	0.12%
2019/02/11	1.8	37.57	0	0.00	37.65	1.8	13,612	0.01%
2019/01/30	0	0.00	3	37.35	37.35	-3	13,468	-0.02%
2019/01/29	0	0.00	164	37.00	37.10	-164	13,530	-1.21%	大賣/鉅額交易
2019/01/28	45	36.90	0	0.00	37.00	45	13,669	0.33%
2019/01/25	12	36.64	0	0.00	36.60	12	13,691	0.09%
2019/01/24	0	0.00	3.1	36.45	36.40	-3.1	13,820	-0.02%
2019/01/23	30	36.35	3	36.37	36.45	27	13,992	0.19%
2019/01/22	5	36.25	1	36.30	36.25	4	14,159	0.03%
2019/01/21	0	0.00	6	36.15	36.25	-6	14,309	-0.04%
2019/01/18	0	0.00	3	35.87	36.00	-3	14,490	-0.02%
2019/01/14	5	35.49	0	0.00	35.60	5	15,440	0.03%
2019/01/10	0	0.00	1	36.55	36.55	-1	15,388	-0.01%
2019/01/09	1	36.20	2	36.25	36.35	-1	15,371	-0.01%
2019/01/08	1	35.80	0	0.00	35.55	1	15,314	0.01%
2019/01/07	5	36.00	15	35.98	36.00	-10	15,385	-0.06%
2019/01/04	17	35.20	4	35.53	35.45	13	15,411	0.08%
2019/01/03	2	35.25	0	0.00	35.15	2	15,897	0.01%
2018/12/27	2	35.50	2	35.75	35.40	0	16,117	0.00%
2018/12/26	2	35.53	0	0.00	35.40	2	16,203	0.01%
2018/12/25	0	0.00	1	35.85	35.85	-1	16,296	-0.01%
2018/12/24	31	35.72	0	0.00	35.80	31	16,416	0.19%
2018/12/20	1	35.60	0	0.00	35.40	1	16,974	0.01%
2018/12/19	0	0.00	3	35.98	36.00	-3	16,914	-0.02%
2018/12/14	5	35.70	1	35.65	35.75	4	17,273	0.02%
2018/12/13	0	0.00	3	35.55	35.50	-3	17,362	-0.02%
2018/12/12	2	34.83	0	0.00	34.95	2	17,290	0.01%
2018/12/11	1	34.90	0	0.00	34.80	1	17,234	0.01%
2018/12/10	11	34.80	0	0.00	34.75	11	17,308	0.06%
2018/12/07	0	0.00	2	35.25	35.05	-2	17,487	-0.01%
2018/12/06	65	34.60	0	0.00	34.65	65	17,576	0.37%
2018/12/05	100	34.60	0	0.00	34.85	100	17,823	0.56%
2018/12/04	4	35.05	0	0.00	35.05	4	18,345	0.02%
2018/12/03	0	0.00	4	35.70	35.85	-4	18,146	-0.02%
2018/11/30	10	34.40	0	0.00	34.50	10	17,903	0.06%
2018/11/28	2	33.68	0	0.00	34.05	2	17,765	0.01%
2018/11/27	8	33.19	3	33.50	33.50	5	17,583	0.03%
2018/11/26	2	35.03	0	0.00	35.35	2	16,748	0.01%
2018/11/23	1	34.75	1	34.70	34.70	0	17,213	0.00%
2018/11/22	4	34.86	0	0.00	34.85	4	17,290	0.02%
2018/11/21	9	35.73	1	35.70	35.70	8	17,165	0.05%
2018/11/19	0	0.00	1	36.60	36.50	-1	17,037	-0.01%
2018/11/14	2	36.25	0	0.00	36.35	2	17,409	0.01%
2018/11/09	2	34.85	2	34.90	34.90	0	17,688	0.00%
2018/11/07	5	35.45	0	0.00	35.50	5	18,509	0.03%
2018/11/01	1	35.40	0	0.00	35.65	1	20,426	0.00%
2018/10/31	7	34.74	6	34.50	34.70	1	20,564	0.00%
2018/10/29	0	0.00	1	33.30	33.90	-1	20,980	0.00%
2018/10/26	0	0.00	3	34.40	33.50	-3	21,504	-0.01%
2018/10/24	4	34.21	0	0.00	34.15	4	23,157	0.02%
2018/10/23	24	36.54	0	0.00	36.00	24	22,836	0.11%
2018/10/22	1	37.25	1	37.75	37.55	0	23,078	0.00%
2018/10/18	3	37.88	0	0.00	38.00	3	24,280	0.01%
2018/10/17	10	38.48	3	38.63	38.25	7	25,131	0.03%
2018/10/16	19	38.17	0	0.00	38.20	19	25,323	0.08%
2018/10/15	5	38.50	3	38.55	38.50	2	25,455	0.01%
2018/10/12	5	37.65	12	38.45	39.00	-7	25,600	-0.03%
2018/10/11	32	37.33	0	0.00	37.60	32	25,654	0.12%
2018/10/09	0	0.00	2	40.00	40.05	-2	25,282	-0.01%
2018/10/05	2	39.40	2	40.05	39.70	0	25,579	0.00%
2018/10/04	3	39.68	0	0.00	39.80	3	25,683	0.01%
2018/10/03	2	39.95	0	0.00	40.20	2	25,833	0.01%
2018/10/02	6	40.34	0.3	40.60	40.30	5.7	26,052	0.02%
2018/10/01	1	40.95	20	41.70	41.05	-19	26,235	-0.07%
2018/09/28	5	41.10	12	41.12	41.10	-7	26,430	-0.03%
2018/09/27	2	39.80	2	40.35	40.25	0	26,273	0.00%
2018/09/26	5	40.15	0	0.00	39.90	5	26,482	0.02%
2018/09/25	2	40.40	0	0.00	40.20	2	26,920	0.01%
2018/09/21	0	0.00	4	40.75	40.40	-4	27,049	-0.01%
2018/09/20	1	39.95	0	0.00	40.10	1	26,888	0.00%
2018/09/19	4	40.33	1	40.65	40.15	3	26,972	0.01%
2018/09/13	0	0.00	2	39.30	39.10	-2	27,301	-0.01%
2018/09/11	4	37.78	11	37.94	38.00	-7	27,244	-0.03%
2018/09/10	23	38.47	0	0.00	37.95	23	27,027	0.09%
2018/09/07	1	41.40	0	0.00	41.30	1	26,616	0.00%
2018/09/06	10	41.55	10	41.85	41.80	0	26,592	0.00%
2018/09/04	0	0.00	1	42.10	42.10	-1	26,593	0.00%
2018/09/03	12	41.82	0	0.00	41.35	12	26,409	0.05%
2018/08/31	1	41.70	0	0.00	42.35	1	26,343	0.00%
2018/08/30	56	41.80	0	0.00	42.00	56	26,050	0.21%
2018/08/29	1	43.15	0	0.00	43.40	1	25,625	0.00%
2018/08/27	0	0.00	3	43.28	43.30	-3	25,815	-0.01%
2018/08/22	3	42.77	5	43.01	42.95	-2	26,075	-0.01%
2018/08/20	3	42.33	3	41.93	42.00	0	26,216	0.00%
2018/08/15	56	42.43	0	0.00	42.35	56	26,225	0.21%
2018/08/14	3	42.78	6	43.03	43.30	-3	25,975	-0.01%
2018/08/13	3	42.15	1	42.65	42.15	2	25,677	0.01%
2018/08/10	10	41.05	44	41.16	41.50	-34	24,798	-0.14%
2018/08/09	30	40.57	0	0.00	40.50	30	24,741	0.12%
2018/08/06	4	40.40	2	40.35	40.35	2	25,024	0.01%
2018/08/02	52	40.90	0	0.00	40.60	52	24,490	0.21%
2018/08/01	2	41.15	2	41.20	41.05	0	23,866	0.00%
2018/07/31	55	39.50	0	0.00	39.35	55	22,946	0.24%
2018/07/27	3	40.70	0	0.00	40.30	3	21,668	0.01%
2018/07/26	9	40.74	1	41.10	40.50	8	21,333	0.04%
2018/07/25	0	0.00	1	45.00	45.10	-1	20,460	0.00%
2018/07/24	0	0.00	20	44.88	45.50	-20	20,173	-0.10%
2018/07/20	10	42.50	0	0.00	42.30	10	19,251	0.05%
2018/07/19	0	0.00	1	42.75	42.75	-1	19,164	-0.01%
2018/07/18	3	42.60	0	0.00	42.25	3	19,412	0.02%
2018/07/17	12	42.20	0	0.00	42.15	12	19,164	0.06%
2018/07/03	3	43.07	0	0.00	42.75	3	16,918	0.02%
2018/06/29	1	41.95	0	0.00	42.35	1	16,147	0.01%
2018/06/28	10	42.55	10	42.40	42.40	0	15,725	0.00%
2018/06/27	5	43.00	0	0.00	43.00	5	15,500	0.03%
2018/06/26	15	43.92	0	0.00	43.70	15	15,155	0.10%
2018/06/25	5	44.10	5	44.60	44.70	0	14,905	0.00%
2018/06/22	5	44.10	5	44.70	44.60	0	14,764	0.00%
2018/06/21	1	44.55	0	0.00	44.75	1	14,558	0.01%
2018/06/20	3	43.48	8	44.55	44.75	-5	14,521	-0.03%
2018/06/19	5	44.10	0	0.00	43.85	5	14,290	0.03%
2018/06/11	2	44.88	3	44.50	44.60	-1	13,386	-0.01%
2018/06/08	0	0.00	3	44.88	45.00	-3	13,315	-0.02%
2018/06/07	0	0.00	10	44.80	44.75	-10	13,245	-0.08%
2018/06/05	0	0.00	0	45.05	45.20	0	13,105	0.00%
2018/06/04	1	44.00	2	44.43	45.65	-1	12,867	-0.01%
2018/06/01	1	43.50	7	43.60	43.75	-6	12,533	-0.05%
2018/05/31	1	44.25	0	0.00	43.60	1	12,403	0.01%
2018/05/29	3	43.17	17	43.28	43.40	-14	11,777	-0.12%
2018/05/28	4	43.93	0	0.00	43.95	4	11,560	0.03%
2018/05/25	1	44.25	0	0.00	43.90	1	11,405	0.01%
2018/05/24	0	0.00	1	44.10	44.75	-1	11,186	-0.01%
2018/05/23	2	44.50	0	0.00	44.10	2	10,986	0.02%
2018/05/22	2	45.65	1	45.60	45.60	1	10,678	0.01%
2018/05/17	10	46.10	3	45.90	45.65	7	10,246	0.07%
2018/05/16	1	46.95	1	46.90	45.90	0	9,922	0.00%
2018/05/14	23	43.02	5	42.82	43.15	18	9,082	0.20%
2018/05/09	1	40.50	1	40.65	40.60	0	8,472	0.00%
2018/05/08	1	40.90	0	0.00	40.80	1	8,411	0.01%
2018/05/07	1	40.00	10	41.05	40.40	-9	8,247	-0.11%
2018/05/04	1	39.80	0	0.00	39.55	1	7,995	0.01%
2018/05/02	1	40.80	0	0.00	40.85	1	7,860	0.01%
2018/04/27	0	0.00	2	40.60	40.30	-2	7,743	-0.03%
2018/04/25	0	0.00	11	40.25	40.20	-11	7,573	-0.15%
2018/04/24	0	0.00	11	40.39	40.85	-11	7,530	-0.15%
2018/04/20	1	38.70	6	38.91	38.75	-5	7,184	-0.07%
2018/04/19	2	39.00	5	39.00	39.00	-3	7,137	-0.04%
2018/04/10	2	37.63	6	38.30	38.20	-4	8,908	-0.04%
2018/03/23	0	0.00	5	36.95	37.00	-5	10,302	-0.05%
2018/03/21	0	0.00	0	37.35	37.35	0	10,321	0.00%
2018/03/19	5	37.40	0	0.00	37.55	5	10,391	0.05%
2018/03/14	8	37.60	24	37.37	37.50	-16	10,242	-0.16%
2018/03/13	16	37.13	0	0.00	37.50	16	10,211	0.16%
2018/03/09	0	0.00	2	36.65	36.65	-2	10,563	-0.02%
2018/03/01	2	37.00	0	0.00	37.00	2	11,286	0.02%
2018/02/08	0	0.00	1	36.80	36.75	-1	11,101	-0.01%
2018/02/06	10	35.00	0	0.00	35.50	10	11,176	0.09%
2018/01/30	1	37.75	0	0.00	37.90	1	10,744	0.01%
2018/01/29	1	37.75	1	37.85	37.95	0	10,715	0.00%
2018/01/15	0	0.00	1	37.65	37.85	-1	9,652	-0.01%
2018/01/09	0	0.00	1	38.00	38.30	-1	8,715	-0.01%
2018/01/04	1.1	37.33	1	37.20	37.20	0.1	7,623	0.00%
2018/01/03	0	0.00	2.1	37.20	37.35	-2.1	7,533	-0.03%