台泥 (1101)-統一-新營券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.30
漲跌
▲0.65
漲幅
+1.99%
成交量
23,402張
產業
上市水泥類股
2639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-新營券商分點個股進出

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-新營券商分點個股進出
統一-新營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
2024/05/10	0	0.00	203	32.90	33.30	-203	17,314	-1.17%	大賣/鉅額交易
2024/05/09	10	32.84	200	32.70	32.65	-190	17,094	-1.11%	大賣/鉅額交易
2024/05/08	8	33.02	202	33.10	33.10	-194	17,111	-1.13%	大賣/鉅額交易
2024/05/07	0	0.00	4	33.11	33.20	-4	17,141	-0.02%
2024/05/06	3	32.93	13	33.00	33.00	-10	16,992	-0.06%
2024/05/03	6	32.48	4	32.66	32.40	2	16,551	0.01%
2024/05/02	0	0.00	1	32.30	32.30	-1	16,359	-0.01%
2024/04/29	3	32.17	0	0.00	32.35	3	16,038	0.02%
2024/04/26	14.1	31.92	0	0.00	31.80	14.1	15,880	0.09%
2024/04/24	3	32.30	0	0.00	32.15	3	15,799	0.02%
2024/04/23	11	32.47	1	33.05	32.35	10	16,021	0.06%
2024/04/22	0	0.00	1	32.50	32.60	-1	15,974	-0.01%
2024/04/19	12	32.20	0	0.00	32.00	12	15,756	0.08%
2024/04/18	7	32.36	4	32.58	32.70	3	15,379	0.02%
2024/04/17	11	32.57	0.1	32.35	32.65	11	15,172	0.07%
2024/04/16	14	32.48	5	32.95	32.45	9	15,008	0.06%
2024/04/15	14.1	32.57	7	32.76	32.35	7.1	14,402	0.05%
2024/04/12	3.1	31.99	0	0.00	32.20	3.1	14,063	0.02%
2024/04/11	4	32.49	0	0.00	32.40	4	13,848	0.03%
2024/04/10	1.5	32.58	0	0.00	32.70	1.5	13,783	0.01%
2024/04/09	1	32.45	11	32.24	32.45	-10	13,609	-0.07%
2024/04/08	2	32.30	1	32.45	32.30	1	13,545	0.01%
2024/04/03	18	32.47	6	32.68	32.00	12	13,436	0.09%
2024/04/01	0	0.00	3.1	32.10	32.15	-3.1	13,124	-0.02%
2024/03/29	12.1	31.81	0	0.00	32.15	12.1	13,089	0.09%
2024/03/28	1	31.80	0	0.00	31.70	1	12,963	0.01%
2024/03/27	0.2	31.78	0	0.00	31.70	0.2	12,844	0.00%
2024/03/26	5	31.50	0	0.00	31.55	5	12,765	0.04%
2024/03/25	2.1	31.15	0	0.00	31.10	2.1	12,723	0.02%
2024/03/22	9.2	31.22	0	0.00	31.15	9.2	12,702	0.07%
2024/03/21	0.4	31.50	0	0.00	31.50	0.4	12,514	0.00%
2024/03/20	22.1	30.97	0	0.00	30.90	22.1	12,516	0.18%
2024/03/19	4	31.48	0	0.00	31.40	4	12,198	0.03%
2024/03/18	3	31.72	21	31.65	31.70	-18	11,945	-0.15%
2024/03/15	0.1	32.00	1	31.95	31.95	-0.9	11,833	-0.01%
2024/03/14	1.5	31.82	0	0.00	32.00	1.5	11,512	0.01%
2024/03/13	5.2	31.80	0	0.00	31.70	5.2	11,518	0.05%
2024/03/12	1.1	31.94	2	31.95	32.00	-0.9	11,388	-0.01%
2024/03/11	2.1	31.70	0	0.00	31.80	2.1	11,415	0.02%
2024/03/08	6.5	31.97	0	0.00	31.85	6.5	11,531	0.06%
2024/03/07	0.8	32.00	1	31.95	32.00	-0.2	11,664	0.00%
2024/03/06	2	32.05	0	0.00	32.00	2	12,022	0.02%
2024/03/05	0	0.00	2	32.15	32.00	-2	13,502	-0.01%
2024/03/01	11	32.09	0	0.00	32.05	11	14,657	0.08%
2024/02/29	66	32.43	0	0.00	32.10	66	14,759	0.45%
2024/02/27	8	31.99	0.1	32.05	31.85	8	14,610	0.05%
2024/02/26	1	32.10	0	0.00	32.15	1	14,608	0.01%
2024/02/23	4	32.58	0	0.00	32.40	4	14,694	0.03%
2024/02/22	0	0.00	10	32.40	32.55	-10	15,103	-0.07%
2024/02/21	0	0.00	1	32.50	32.50	-1	15,202	-0.01%
2024/02/20	0.1	32.75	0	0.00	32.65	0.1	15,222	0.00%
2024/02/19	0	0.00	7	32.31	32.80	-7	15,433	-0.05%
2024/02/16	6	31.84	8.4	31.89	31.90	-2.4	15,704	-0.02%
2024/02/15	1.1	31.91	0	0.00	32.00	1.1	15,670	0.01%
2024/02/05	20	32.05	3	32.03	32.15	17	15,497	0.11%
2024/02/01	0	0.00	3.1	32.17	32.45	-3.1	15,591	-0.02%
2024/01/31	2.1	31.91	1	32.00	31.90	1.1	15,628	0.01%
2024/01/29	2	32.38	0	0.00	32.35	2	15,511	0.01%
2024/01/23	0.1	32.60	0	0.00	32.70	0.1	16,153	0.00%
2024/01/22	0.1	32.60	0	0.00	32.30	0.1	16,296	0.00%
2024/01/18	12.6	32.27	1	32.15	32.05	11.6	16,380	0.07%
2024/01/17	2.2	32.33	0	0.00	32.20	2.2	16,459	0.01%
2024/01/16	1.1	33.05	0	0.00	32.90	1.1	16,356	0.01%
2024/01/15	2.1	33.68	0	0.00	33.65	2.1	16,277	0.01%
2024/01/12	0.1	33.75	0	0.00	33.75	0.1	16,716	0.00%
2024/01/11	0.1	33.80	10	33.75	33.70	-10	17,605	-0.06%
2024/01/10	0.1	33.95	0	0.00	33.70	0.1	18,877	0.00%
2024/01/09	1.1	34.30	0	0.00	34.05	1.1	19,006	0.01%
2024/01/05	0.2	34.30	0	0.00	34.35	0.2	19,349	0.00%
2024/01/04	1	34.20	0	0.00	34.20	1	19,609	0.01%
2024/01/03	1	34.25	0	0.00	34.20	1	19,771	0.01%
2023/12/29	1	34.80	2	34.85	34.85	-1	19,953	-0.01%
2023/12/27	0.1	34.80	1	34.75	34.90	-1	20,197	0.00%
2023/12/26	2	34.63	0	0.00	34.65	2	20,237	0.01%
2023/12/25	0	0.00	5	34.60	34.50	-5	20,449	-0.02%
2023/12/21	1	34.25	0	0.00	34.25	1	20,790	0.00%
2023/12/20	1.7	34.32	1	34.60	34.50	0.7	21,158	0.00%
2023/12/19	1	34.30	0	0.00	34.35	1	21,394	0.00%
2023/12/18	0	0.00	6	34.48	34.55	-6	21,730	-0.03%
2023/12/13	1	34.10	3	34.10	34.05	-2	21,743	-0.01%
2023/12/12	1.1	34.15	0	0.00	34.15	1.1	21,824	0.00%
2023/12/11	2.1	34.33	0	0.00	34.40	2.1	21,878	0.01%
2023/12/08	0.1	34.65	0	0.00	34.60	0.1	22,119	0.00%
2023/12/07	0.1	34.56	0	0.00	34.50	0.1	22,107	0.00%
2023/12/06	0.3	34.84	0	0.00	34.60	0.3	22,145	0.00%
2023/12/05	0.1	34.70	7	34.76	34.90	-6.9	22,206	-0.03%
2023/12/04	4.1	34.20	2	34.30	34.05	2.1	22,066	0.01%
2023/12/01	6.3	34.51	4	34.70	34.40	2.3	22,225	0.01%
2023/11/30	10	34.40	1	35.25	34.95	9	21,892	0.04%
2023/11/29	4.6	34.42	0	0.00	34.25	4.6	20,364	0.02%
2023/11/28	10.1	35.09	5	34.96	34.50	5.1	20,138	0.03%
2023/11/27	1.2	34.16	1	34.10	33.95	0.2	19,597	0.00%
2023/11/21	2	33.90	2	34.15	34.20	0	18,952	0.00%
2023/11/20	0.1	33.40	1	33.60	33.60	-0.9	18,544	0.00%
2023/11/17	1.5	33.30	0	0.00	33.20	1.5	18,469	0.01%
2023/11/16	9.1	33.10	5	33.05	33.05	4.1	18,400	0.02%
2023/11/15	1.1	32.95	2	32.98	33.15	-1	18,225	-0.01%
2023/11/08	0.2	33.00	0	0.00	32.90	0.2	18,405	0.00%
2023/11/07	1.1	32.50	1	32.40	32.55	0.1	18,432	0.00%
2023/11/03	0	0.00	1	32.80	32.90	-1	18,290	-0.01%
2023/10/27	2	31.85	0	0.00	31.85	2	17,917	0.01%
2023/10/26	6	31.47	0	0.00	31.45	6	17,975	0.03%
2023/10/25	3	31.55	0	0.00	31.55	3	17,848	0.02%
2023/10/24	2.1	31.53	0	0.00	31.50	2.1	17,706	0.01%
2023/10/20	1.2	31.54	0	0.00	31.75	1.2	17,702	0.01%
2023/10/19	9.1	31.92	0	0.00	31.90	9.1	17,409	0.05%
2023/10/18	10.1	32.47	0	32.60	32.45	10	16,813	0.06%
2023/10/17	1.1	33.64	0	0.00	33.45	1.1	15,659	0.01%
2023/10/13	0	0.00	2	34.08	33.80	-2	15,722	-0.01%
2023/10/12	0	0.00	2	33.68	33.70	-2	15,681	-0.01%
2023/10/11	2	32.93	2	33.10	33.10	0	15,548	0.00%
2023/10/06	0.1	32.85	0	0.00	32.80	0.1	15,540	0.00%
2023/10/05	5	32.75	0	0.00	32.75	5	15,507	0.03%
2023/10/04	1	32.90	0	0.00	32.90	1	15,539	0.01%
2023/10/03	6	33.10	0	0.00	33.20	6	15,625	0.04%
2023/09/28	1.3	33.17	0	0.00	33.25	1.3	16,020	0.01%
2023/09/27	2	32.98	0	0.00	33.05	2	15,999	0.01%
2023/09/26	6.1	33.15	0	0.00	33.00	6.1	15,938	0.04%
2023/09/25	13	33.30	0	0.00	33.10	13	15,777	0.08%
2023/09/22	2.5	33.51	0	0.00	33.50	2.5	15,474	0.02%
2023/09/21	4.1	34.00	0	0.00	33.80	4.1	15,253	0.03%
2023/09/20	1.2	34.44	0	0.00	34.35	1.2	15,082	0.01%
2023/09/19	0.1	35.10	0	0.00	34.80	0.1	14,902	0.00%
2023/09/18	1	35.00	0	0.00	35.10	1	14,938	0.01%
2023/09/15	1	35.35	0	0.00	35.10	1	15,030	0.01%
2023/09/13	6	35.08	0	0.00	35.30	6	14,972	0.04%
2023/09/12	0.3	34.53	1	34.40	34.60	-0.7	15,254	0.00%
2023/09/11	2.5	34.08	0	0.00	34.20	2.5	15,266	0.02%
2023/09/08	1.1	34.15	0.5	34.15	34.10	0.6	15,301	0.00%
2023/09/07	1.1	34.35	0	0.00	34.35	1.1	15,280	0.01%
2023/09/06	5.3	34.56	0	0.00	34.40	5.3	15,287	0.03%
2023/09/04	2	35.05	0	0.00	35.20	2	14,925	0.01%
2023/09/01	0.1	35.35	0	0.00	35.25	0.1	14,877	0.00%
2023/08/31	3.1	35.07	0	0.00	34.95	3.1	14,843	0.02%
2023/08/30	2	35.30	0	0.00	35.30	2	14,684	0.01%
2023/08/28	1	35.15	0	0.00	35.20	1	15,344	0.01%
2023/08/25	0.1	35.35	4	35.11	35.10	-3.9	16,124	-0.02%
2023/08/24	0.1	35.40	0	0.00	35.30	0.1	16,441	0.00%
2023/08/23	0	0.00	4	35.49	35.30	-4	16,726	-0.02%
2023/08/21	0.1	35.45	0	0.00	35.40	0.1	17,344	0.00%
2023/08/18	4.2	35.44	0	0.00	35.15	4.2	17,523	0.02%
2023/08/17	7.3	35.56	0	0.00	35.65	7.3	17,458	0.04%
2023/08/16	4.2	36.12	1	36.05	36.05	3.2	17,488	0.02%
2023/08/15	0.1	36.70	0	0.00	36.70	0.1	17,473	0.00%
2023/08/14	1.2	36.86	0	0.00	36.85	1.2	17,582	0.01%
2023/08/10	4.1	36.87	0	0.00	36.85	4.1	17,644	0.02%
2023/08/09	2.2	37.18	1	37.15	37.15	1.2	17,972	0.01%
2023/08/08	8	37.26	0	0.00	37.10	8	18,250	0.04%
2023/08/07	0	0.00	201.5	37.41	37.65	-201.5	18,384	-1.10%	大賣/鉅額交易
2023/08/04	1	37.25	1	37.30	37.35	0	18,438	0.00%
2023/08/02	3.1	37.45	1	37.20	37.20	2.1	18,846	0.01%
2023/08/01	1	37.45	1	37.60	37.55	0	19,015	0.00%
2023/07/31	0	0.00	5	37.45	37.30	-5	19,125	-0.03%
2023/07/28	0.2	37.35	1	37.25	37.35	-0.8	19,175	0.00%
2023/07/27	2	37.38	0	0.00	37.35	2	19,620	0.01%
2023/07/26	9	37.29	2	37.28	37.25	7	20,584	0.03%
2023/07/25	202	37.35	3	37.43	37.40	199	20,798	0.96%	大買/鉅額交易
2023/07/24	7.7	36.27	2	36.70	36.50	5.7	20,874	0.03%
2023/07/21	6.2	36.38	6	36.45	36.10	0.2	21,180	0.00%
2023/07/20	1.3	36.58	1	36.65	36.55	0.3	21,667	0.00%
2023/07/19	6.4	36.73	4.2	36.60	36.60	2.2	22,718	0.01%
2023/07/18	2.1	36.63	2	36.73	37.10	0.1	23,504	0.00%
2023/07/17	12	36.80	1	36.80	36.75	11	23,411	0.05%
2023/07/14	2	36.95	0.1	37.00	37.00	1.9	23,348	0.01%
2023/07/13	1	36.70	1.9	36.94	36.80	-0.9	23,366	0.00%
2023/07/12	1	36.60	0	0.00	36.60	1	23,564	0.00%
2023/07/11	4.1	36.73	0	0.00	36.55	4.1	23,517	0.02%
2023/07/10	3.2	37.00	0.1	37.10	36.85	3.1	23,394	0.01%
2023/07/07	4.2	37.05	1	37.35	37.30	3.2	23,264	0.01%
2023/07/06	8.1	37.33	0	0.00	37.25	8.1	23,393	0.03%
2023/07/05	2.1	38.08	1.2	37.91	37.80	0.9	23,091	0.00%
2023/07/04	3	38.05	0	0.00	38.05	3	22,913	0.01%
2023/07/03	2	38.20	0	0.00	38.25	2	22,864	0.01%
2023/06/30	1	38.05	1	38.10	38.05	0	22,907	0.00%
2023/06/29	10	38.05	14	38.23	38.05	-4	22,932	-0.02%
2023/06/28	7.3	38.15	0	0.00	38.05	7.3	22,980	0.03%
2023/06/21	0.1	38.50	1	38.70	38.70	-0.9	23,378	0.00%
2023/06/20	0.2	38.69	0	0.00	38.55	0.2	23,375	0.00%
2023/06/19	2	38.70	0.5	38.75	38.70	1.5	23,493	0.01%
2023/06/16	15.5	38.89	1	38.79	38.70	14.5	23,472	0.06%
2023/06/15	1	38.35	0	0.00	38.35	1	23,007	0.00%
2023/06/13	1.1	38.25	0	0.00	38.25	1.1	23,466	0.00%
2023/06/12	2	38.43	0	0.00	38.25	2	23,491	0.01%
2023/06/09	0	0.00	4	38.35	38.45	-4	23,511	-0.02%
2023/06/08	0.2	38.70	1	38.60	38.50	-0.8	23,676	0.00%
2023/06/06	1.2	38.97	0	0.00	38.80	1.2	24,048	0.00%
2023/06/05	0	0.00	1	38.90	38.85	-1	24,210	0.00%
2023/06/02	2	38.38	5	38.47	38.55	-3	24,023	-0.01%
2023/06/01	2	37.75	0	0.00	37.75	2	23,598	0.01%
2023/05/31	4.5	38.02	1	38.10	37.90	3.5	23,504	0.01%
2023/05/30	0	0.00	3	38.05	38.30	-3	22,887	-0.01%
2023/05/29	1	37.85	1	37.90	38.15	0	23,178	0.00%
2023/05/25	2.1	37.51	0	0.00	38.05	2.1	24,133	0.01%
2023/05/24	4.1	37.65	0	0.00	37.85	4.1	23,953	0.02%
2023/05/23	2.1	38.05	0	0.00	37.90	2.1	23,751	0.01%
2023/05/22	0.1	37.95	2	38.25	38.25	-1.9	23,649	-0.01%
2023/05/19	0.7	37.98	3.7	37.86	37.85	-3.1	23,556	-0.01%
2023/05/18	2	38.10	1	37.90	37.85	1	23,437	0.00%
2023/05/17	1	37.90	3	38.07	37.90	-2	23,453	-0.01%
2023/05/16	1	37.40	0	0.00	37.75	1	23,506	0.00%
2023/05/15	6.2	37.24	40	37.25	37.35	-33.9	23,506	-0.14%
2023/05/12	5.7	38.17	20	38.25	37.80	-14.3	23,276	-0.06%
2023/05/11	5.7	38.17	20	38.25	38.20	-14.3	23,037	-0.06%
2023/05/09	12.4	38.86	0	0.00	38.65	12.4	22,795	0.05%
2023/05/08	49.1	39.52	1	39.70	39.60	48.1	22,479	0.21%
2023/05/05	0.1	39.30	4	39.30	39.30	-4	22,322	-0.02%
2023/05/04	1	39.35	4	39.53	39.45	-3	22,305	-0.01%
2023/05/03	12.2	39.56	2	39.90	39.50	10.2	22,236	0.05%
2023/05/02	10	39.78	5	39.49	39.90	5	22,048	0.02%
2023/04/28	8	38.66	20	38.83	38.70	-12	21,538	-0.06%
2023/04/27	10	38.99	0	0.00	38.65	10	21,481	0.05%
2023/04/26	14	38.74	8	38.76	39.10	6	21,572	0.03%
2023/04/25	4.6	38.48	0	0.00	38.50	4.6	21,693	0.02%
2023/04/24	104.1	39.54	116	39.02	39.55	-11.9	21,265	-0.06%	大買/大賣/
2023/04/21	18	38.43	39	38.38	38.30	-21	20,241	-0.10%
2023/04/20	0.2	37.34	4	37.34	37.20	-3.8	19,358	-0.02%
2023/04/19	3	37.27	0.1	37.35	37.10	2.9	19,409	0.01%
2023/04/18	36.1	37.70	0.1	37.90	37.45	36	19,425	0.19%
2023/04/17	1.2	38.19	2	37.95	37.95	-0.8	19,656	0.00%
2023/04/14	1	37.50	2.1	37.55	37.55	-1.1	19,373	-0.01%
2023/04/13	1	37.50	2	37.53	37.55	-1	19,387	-0.01%
2023/04/12	1.5	37.63	0	0.00	37.45	1.5	19,333	0.01%
2023/04/11	6	37.32	0	37.45	37.45	6	19,262	0.03%
2023/04/07	17	36.40	1	36.45	36.40	16	19,060	0.08%
2023/04/06	2.1	36.31	7	36.40	36.45	-4.9	19,160	-0.03%
2023/03/31	0.5	36.50	1	36.45	36.40	-0.5	19,407	0.00%
2023/03/30	0.3	36.30	0	0.00	36.20	0.3	20,415	0.00%
2023/03/29	0.4	36.30	1	36.20	36.35	-0.6	21,328	0.00%
2023/03/28	15.8	36.42	0	0.00	36.20	15.8	22,230	0.07%
2023/03/27	3.1	36.77	0	0.00	36.65	3.1	23,097	0.01%
2023/03/24	1.2	37.62	1	37.60	37.60	0.2	23,872	0.00%
2023/03/23	0.1	37.40	0	0.00	37.35	0.1	23,875	0.00%
2023/03/22	0.1	37.35	5	37.15	37.20	-4.9	23,957	-0.02%
2023/03/21	21	37.01	0	0.00	37.05	21	24,027	0.09%
2023/03/20	20.2	36.90	0	0.00	36.90	20.2	24,042	0.08%
2023/03/17	5	36.55	0	0.00	36.40	5	24,199	0.02%
2023/03/16	3	36.50	0	0.00	36.35	3	23,908	0.01%
2023/03/15	3	37.20	10	37.20	37.10	-7	23,942	-0.03%
2023/03/14	0.5	36.55	0	0.00	36.75	0.5	24,037	0.00%
2023/03/13	1	36.30	0	0.00	36.75	1	24,266	0.00%
2023/03/10	3	36.77	0	0.00	36.70	3	24,281	0.01%
2023/03/09	3	37.32	6	37.42	37.20	-3	24,506	-0.01%
2023/03/08	1	37.70	1	37.60	37.75	0	24,873	0.00%
2023/03/07	2	37.95	0	0.00	37.95	2	24,885	0.01%
2023/03/06	0	0.00	3	38.03	37.95	-3	25,216	-0.01%
2023/03/03	0	0.00	2	37.73	37.75	-2	25,487	-0.01%
2023/03/02	4	37.64	0.1	37.75	37.90	3.9	25,669	0.02%
2023/03/01	22.2	38.03	1.1	38.09	37.80	21.1	25,706	0.08%
2023/02/24	6.2	39.11	4	39.26	39.15	2.2	25,338	0.01%
2023/02/23	6	38.87	22	39.35	39.50	-16	24,816	-0.06%
2023/02/22	1	38.00	1	38.10	38.05	0	25,159	0.00%
2023/02/21	1	38.20	1	38.25	38.35	0	26,058	0.00%
2023/02/20	3	37.98	0	0.00	38.25	3	26,714	0.01%
2023/02/17	0.1	37.90	6	37.90	38.00	-5.9	27,226	-0.02%
2023/02/16	2	37.48	0	0.00	37.50	2	27,958	0.01%
2023/02/14	0	0.00	4	37.33	37.25	-4	27,991	-0.01%
2023/02/13	1	36.80	1	37.05	37.00	0	27,957	0.00%
2023/02/10	3.4	36.67	6	36.74	36.85	-2.6	28,096	-0.01%
2023/02/09	3.1	36.65	0	0.00	36.60	3.1	28,114	0.01%
2023/02/08	4	36.61	0	0.00	36.75	4	28,188	0.01%
2023/02/07	3	36.60	0	0.00	36.65	3	28,269	0.01%
2023/02/06	2	36.18	0	0.00	36.15	2	28,252	0.01%
2023/02/03	1.1	36.37	0	0.00	36.45	1.1	28,142	0.00%
2023/02/02	1	36.80	0	0.00	36.80	1	28,165	0.00%
2023/02/01	2.1	36.50	0	0.00	36.75	2.1	28,193	0.01%
2023/01/31	12.1	36.42	1	36.55	36.25	11.1	28,263	0.04%
2023/01/30	1.2	36.83	11	36.86	36.95	-9.8	28,195	-0.03%
2023/01/17	1.1	36.11	5	36.00	36.00	-3.9	28,181	-0.01%
2023/01/16	16.1	36.65	37	36.25	36.50	-20.9	28,175	-0.07%
2023/01/13	0	0.00	8	36.18	36.15	-8	27,855	-0.03%
2023/01/12	1	35.30	2	35.40	35.40	-1	27,913	0.00%
2023/01/11	0	0.00	1	34.70	34.70	-1	28,119	0.00%
2023/01/06	4.1	34.25	0	0.00	34.25	4.1	29,213	0.01%
2023/01/05	1	34.20	21	34.51	34.45	-20	29,670	-0.07%
2023/01/03	11.1	33.40	0.3	33.75	33.50	10.8	29,714	0.04%
2022/12/29	3.1	33.75	0	0.00	33.70	3.1	29,889	0.01%
2022/12/28	7	34.19	1	34.30	34.30	6	30,140	0.02%
2022/12/26	3	34.37	0	0.00	34.40	3	30,533	0.01%
2022/12/22	21	34.54	3	34.72	34.45	18	31,982	0.06%
2022/12/21	22	33.79	0	0.00	34.05	22	31,325	0.07%
2022/12/20	0	0.00	10	33.55	33.70	-10	30,705	-0.03%
2022/12/19	7	33.86	0	0.00	33.85	7	30,251	0.02%
2022/12/16	3	33.13	22	34.55	34.60	-19	29,428	-0.06%
2022/12/15	4	33.43	0	0.00	33.55	4	28,860	0.01%
2022/12/13	2	33.80	1	34.00	33.70	1	29,231	0.00%
2022/12/12	5.2	33.75	10	33.75	33.85	-4.8	29,198	-0.02%
2022/12/09	0	0.00	3	33.75	33.70	-3	29,684	-0.01%
2022/12/07	1	33.10	0	0.00	33.35	1	29,677	0.00%
2022/12/06	3	33.45	1	33.35	33.30	2	29,698	0.01%
2022/12/05	1	33.40	1	33.75	33.70	0	29,562	0.00%
2022/12/02	1	33.70	0	0.00	33.65	1	29,249	0.00%
2022/12/01	20.1	34.10	2	34.20	34.05	18.1	29,193	0.06%
2022/11/30	3.8	33.62	0	0.00	33.90	3.8	29,003	0.01%
2022/11/29	0	0.00	15	33.17	33.55	-15	28,619	-0.05%
2022/11/28	1	33.00	0	0.00	33.00	1	28,640	0.00%
2022/11/25	0	0.00	12	33.40	33.55	-12	28,428	-0.04%
2022/11/24	16	32.79	0	0.00	33.20	16	28,273	0.06%
2022/11/23	1	32.65	0	0.00	32.70	1	28,055	0.00%
2022/11/22	1	32.65	100	32.50	32.65	-99	27,954	-0.35%
2022/11/21	15	32.88	0	0.00	32.85	15	27,730	0.05%
2022/11/18	2	33.73	6	33.64	33.30	-4	27,498	-0.01%
2022/11/17	117	34.27	12	34.02	34.25	105	26,542	0.40%	大買/鉅額交易
2022/11/16	6	33.11	30	33.00	32.90	-24	25,556	-0.09%
2022/11/15	3	33.29	10	33.80	33.85	-7	24,950	-0.03%
2022/11/14	1	34.15	18	33.56	34.15	-17	24,375	-0.07%
2022/11/11	50.6	32.00	1	32.35	32.15	49.6	23,576	0.21%
2022/11/10	11	31.94	11	31.73	31.70	0	23,483	0.00%
2022/11/09	5	31.65	1	32.00	31.90	4	23,444	0.02%
2022/11/08	3.1	31.77	64	31.66	31.65	-60.9	23,282	-0.26%
2022/11/07	6.1	30.70	12	30.70	31.00	-5.9	23,106	-0.03%
2022/11/04	1	30.25	0	0.00	30.45	1	23,191	0.00%
2022/11/03	20	30.21	3	30.30	30.30	17	23,144	0.07%
2022/11/02	12	30.75	0.2	30.80	30.75	11.8	23,105	0.05%
2022/11/01	0.2	30.43	1	30.40	30.65	-0.8	23,119	0.00%
2022/10/31	11	30.40	0	0.00	30.25	11	23,108	0.05%
2022/10/28	23.5	30.81	0	0.00	30.50	23.5	23,119	0.10%
2022/10/27	1.2	30.87	1	30.90	30.85	0.2	23,111	0.00%
2022/10/26	10	30.40	2	30.40	30.30	8	23,119	0.03%
2022/10/25	16.3	30.00	0	0.00	29.90	16.3	23,077	0.07%
2022/10/24	31	31.13	2	31.30	30.60	29	22,682	0.13%
2022/10/21	2	30.80	0	0.00	31.00	2	22,562	0.01%
2022/10/20	7.2	30.99	0	0.00	30.90	7.2	22,518	0.03%
2022/10/19	7	31.96	0	0.00	31.60	7	22,012	0.03%
2022/10/18	20	31.43	0	0.00	31.45	20	21,608	0.09%
2022/10/17	3.8	31.57	4	31.55	31.70	-0.2	21,593	0.00%
2022/10/14	9.2	32.60	3	32.70	32.40	6.2	21,633	0.03%
2022/10/13	5.1	33.11	1	32.70	32.65	4.1	21,544	0.02%
2022/10/12	1	33.80	0	0.00	33.75	1	21,287	0.00%
2022/10/11	11	34.07	0	0.00	33.80	11	21,345	0.05%
2022/10/06	5	34.30	1	34.30	34.30	4	21,266	0.02%
2022/10/05	1.1	34.20	4.4	34.24	34.15	-3.3	21,277	-0.02%
2022/10/04	5	33.63	8.4	33.81	33.85	-3.4	21,025	-0.02%
2022/10/03	5.6	33.62	17	33.75	33.65	-11.4	20,773	-0.05%
2022/09/30	2.2	33.62	0	0.00	33.80	2.2	20,658	0.01%
2022/09/29	35.3	34.26	0	0.00	34.15	35.3	20,144	0.18%
2022/09/28	5.3	35.08	0	0.00	34.90	5.3	19,056	0.03%
2022/09/27	1	35.85	0	0.00	35.80	1	18,789	0.01%
2022/09/26	2.2	36.08	0	0.00	35.85	2.2	18,599	0.01%
2022/09/23	4	37.08	0	0.00	37.00	4	18,381	0.02%
2022/09/22	5.3	37.47	0	0.00	37.55	5.3	18,250	0.03%
2022/09/21	1	38.05	0.1	38.15	38.10	0.9	17,880	0.01%
2022/09/20	0.3	38.82	0	0.00	38.55	0.3	17,513	0.00%
2022/09/19	1	38.80	10	38.90	38.80	-9	17,397	-0.05%
2022/09/16	2	38.83	0.5	39.05	38.60	1.5	17,332	0.01%
2022/09/15	11.4	39.48	0	0.00	39.55	11.4	16,939	0.07%
2022/09/13	2	39.75	1	40.00	39.90	1	16,925	0.01%
2022/09/12	0.1	39.90	0	0.00	39.80	0.1	16,977	0.00%
2022/09/07	3	39.65	1	40.00	39.70	2	17,462	0.01%
2022/09/06	0	0.00	1	39.70	39.85	-1	17,501	-0.01%
2022/09/05	0	0.00	2	39.00	39.10	-2	17,483	-0.01%
2022/09/02	1.2	38.89	0	0.00	38.50	1.2	17,570	0.01%
2022/09/01	5.1	38.94	0	0.00	38.90	5.1	17,325	0.03%
2022/08/31	2	39.23	0	0.00	39.30	2	17,158	0.01%
2022/08/30	1	39.20	0	0.00	39.25	1	17,048	0.01%
2022/08/29	1.1	39.07	0	0.00	39.35	1.1	17,169	0.01%
2022/08/25	1.6	39.36	1	39.45	39.55	0.6	17,263	0.00%
2022/08/24	1	39.10	2.4	39.24	39.25	-1.4	17,398	-0.01%
2022/08/23	5.2	39.30	2	39.30	39.35	3.2	17,816	0.02%
2022/08/22	0.1	39.65	1.5	39.20	39.65	-1.4	17,936	-0.01%
2022/08/19	0	0.00	1	39.40	39.45	-1	18,065	-0.01%
2022/08/18	7	39.71	0	0.00	39.80	7	18,153	0.04%
2022/08/17	0	0.00	2	39.75	40.00	-2	18,215	-0.01%
2022/08/12	2	39.15	0	0.00	39.30	2	18,719	0.01%
2022/08/11	0	0.00	3	39.00	39.35	-3	18,846	-0.02%
2022/08/10	3	38.50	5	38.60	38.75	-2	18,945	-0.01%
2022/08/09	5.2	38.35	3	38.35	38.75	2.2	19,108	0.01%
2022/08/08	0.1	38.65	0	0.00	38.70	0.1	19,258	0.00%
2022/08/01	0.1	39.00	3	39.30	39.50	-2.9	20,243	-0.01%
2022/07/29	2.4	38.50	0	0.00	38.75	2.4	20,205	0.01%
2022/07/28	1.1	38.01	0	0.00	38.20	1.1	20,134	0.01%
2022/07/25	1	37.85	0	0.00	37.85	1	20,320	0.00%
2022/07/22	2.3	37.72	0	0.00	37.70	2.3	20,389	0.01%
2022/07/21	8.8	37.98	1	37.95	38.05	7.8	20,196	0.04%
2022/07/20	1	42.00	4	41.55	41.60	-3	19,656	-0.02%
2022/07/19	0.1	41.45	1	41.45	41.65	-0.9	19,510	0.00%
2022/07/18	0.1	40.50	0	0.00	40.70	0.1	19,267	0.00%
2022/07/15	1	40.60	4	41.20	40.50	-3	19,169	-0.02%
2022/07/14	0	0.00	1	41.40	41.70	-1	19,107	-0.01%
2022/07/13	1	41.80	1	41.95	41.80	0	19,230	0.00%
2022/07/11	1.2	41.07	1	41.05	41.10	0.2	19,484	0.00%
2022/07/07	0	0.00	1	40.80	40.90	-1	19,674	-0.01%
2022/07/06	0.1	40.25	0	0.00	40.00	0.1	20,055	0.00%
2022/07/05	0	0.00	4	40.60	40.75	-4	19,967	-0.02%
2022/07/04	0.1	40.20	0	0.00	40.00	0.1	19,809	0.00%
2022/07/01	125	40.07	2	40.18	40.35	123	19,681	0.62%	大買/鉅額交易
2022/06/30	125	39.60	1	39.60	39.50	124	19,421	0.64%	大買/鉅額交易
2022/06/29	137	39.62	0	0.00	39.55	137	19,227	0.71%	大買/鉅額交易
2022/06/28	114	39.88	0	0.00	39.60	114	19,218	0.59%	大買/鉅額交易
2022/06/27	6.1	39.90	0	0.00	39.80	6.1	19,203	0.03%
2022/06/24	0.3	39.65	0	0.00	39.50	0.3	19,070	0.00%
2022/06/23	2.2	39.01	0	0.00	39.00	2.2	18,963	0.01%
2022/06/22	2.2	39.65	11	39.56	39.50	-8.9	18,809	-0.05%
2022/06/21	1	39.15	0	0.00	39.45	1	18,775	0.01%
2022/06/20	8.1	39.01	11	39.06	38.85	-2.9	18,695	-0.02%
2022/06/17	6.1	39.63	0	0.00	39.60	6.1	18,440	0.03%
2022/06/16	0.1	40.45	0	0.00	40.00	0.1	18,279	0.00%
2022/06/15	2.2	40.06	0	0.00	40.05	2.2	18,452	0.01%
2022/06/14	3.1	40.22	0	0.00	40.10	3.1	18,363	0.02%
2022/06/13	3.1	40.82	2	40.95	40.80	1.1	18,122	0.01%
2022/06/10	0.1	41.50	0	0.00	41.40	0.1	17,840	0.00%
2022/06/09	0.1	41.65	0	0.00	41.55	0.1	17,831	0.00%
2022/06/08	0.2	41.73	0	0.00	41.75	0.2	17,785	0.00%
2022/06/06	1	41.70	1	41.55	41.55	0	17,502	0.00%
2022/06/02	13.1	41.74	1	41.70	41.70	12.1	17,511	0.07%
2022/06/01	0.1	42.70	0	0.00	42.10	0.1	17,534	0.00%
2022/05/31	6	42.67	0	0.00	42.60	6	17,391	0.03%
2022/05/30	4	42.93	1.1	43.04	42.80	3	16,918	0.02%
2022/05/27	0	0.00	1	42.35	42.20	-1	16,696	-0.01%
2022/05/26	10	41.75	0	0.00	41.70	10	16,596	0.06%
2022/05/25	11	41.50	0	0.00	41.65	11	16,538	0.07%
2022/05/24	10	41.20	2	41.20	41.20	8	16,462	0.05%
2022/05/23	10	41.35	0	0.00	41.20	10	16,294	0.06%
2022/05/20	10	41.30	0	0.00	41.15	10	16,186	0.06%
2022/05/19	34.1	41.18	0	0.00	41.10	34.1	15,717	0.22%
2022/05/18	2	41.25	1	41.45	41.60	1	15,532	0.01%
2022/05/16	2	41.35	0	0.00	41.25	2	15,019	0.01%
2022/05/13	1	40.91	0	0.00	41.60	1	14,715	0.01%
2022/05/12	26.2	41.61	1.1	41.39	40.80	25.1	14,482	0.17%
2022/05/11	37.1	42.64	2	42.80	42.65	35.1	13,898	0.25%
2022/05/10	23	43.93	0	0.00	43.85	23	13,469	0.17%
2022/05/09	22.3	44.61	0	0.00	44.25	22.3	13,279	0.17%
2022/05/06	23.1	45.22	0	0.00	45.10	23.1	13,113	0.18%
2022/05/05	20.2	45.68	0	0.00	45.60	20.2	13,152	0.15%
2022/05/04	20	45.43	0	0.00	45.50	20	13,127	0.15%
2022/05/03	21.3	45.63	0	0.00	45.35	21.3	13,228	0.16%
2022/04/29	21	46.04	0	0.00	45.90	21	12,942	0.16%
2022/04/28	21	46.03	0	0.00	46.10	21	12,785	0.16%
2022/04/27	43.3	45.96	1	45.80	45.80	42.3	12,580	0.34%
2022/04/26	41	46.23	0	0.00	46.20	41	12,312	0.33%
2022/04/25	41	46.22	0	0.00	46.10	41	12,241	0.33%
2022/04/22	41	46.62	0	0.00	46.55	41	12,099	0.34%
2022/04/21	41	46.83	0	0.00	46.80	41	12,074	0.34%
2022/04/20	43	46.55	0	0.00	46.60	43	12,063	0.36%
2022/04/19	51.5	46.42	0	0.00	46.35	51.5	11,970	0.43%
2022/04/18	53.2	46.89	0.5	46.60	46.50	52.7	11,843	0.44%
2022/04/15	46.4	47.28	0	0.00	47.10	46.4	11,628	0.40%
2022/04/14	44	47.98	0	0.00	47.70	44	11,442	0.38%
2022/04/13	46.3	48.09	0	0.00	48.00	46.3	11,348	0.41%
2022/04/12	14.2	48.62	0	0.00	48.00	14.2	11,175	0.13%
2022/04/11	11	49.62	0	0.00	49.45	11	10,764	0.10%
2022/04/08	31	49.69	0	0.00	49.80	31	10,837	0.29%
2022/04/07	30	49.68	0	0.00	49.55	30	10,806	0.28%
2022/04/06	30	49.98	0	0.00	50.20	30	10,709	0.28%
2022/04/01	31.1	49.72	0	0.00	49.75	31.1	10,657	0.29%
2022/03/31	31	49.93	10	50.10	49.90	21	10,588	0.20%
2022/03/30	30	49.85	0	0.00	49.85	30	10,436	0.29%
2022/03/29	30	49.80	0	0.00	49.80	30	10,432	0.29%
2022/03/28	30.1	49.55	0	0.00	49.70	30.1	10,389	0.29%
2022/03/25	31	49.80	0	0.00	49.70	31	10,342	0.30%
2022/03/24	10	49.80	1.2	49.85	49.95	8.8	10,385	0.08%
2022/03/23	11	49.67	0	0.00	49.65	11	10,460	0.11%
2022/03/22	0	0.00	1	49.30	49.70	-1	10,377	-0.01%
2022/03/21	1	49.55	0	0.00	49.75	1	10,380	0.01%
2022/03/18	0	0.00	8	48.78	48.95	-8	10,135	-0.08%
2022/03/16	2	47.85	11	47.75	47.85	-9	9,630	-0.09%
2022/03/15	0	0.00	1	47.80	47.95	-1	9,597	-0.01%
2022/03/14	0	0.00	5	47.60	47.55	-5	9,592	-0.05%
2022/03/11	3	47.48	0	0.00	47.45	3	9,676	0.03%
2022/03/10	1	47.30	1	47.45	47.60	0	9,818	0.00%
2022/03/08	2.1	46.88	1	46.95	46.95	1.1	10,051	0.01%
2022/03/07	1	47.05	2	47.03	47.10	-1	10,059	-0.01%
2022/03/04	1	47.60	0	0.00	47.65	1	10,340	0.01%
2022/03/02	5	47.65	0	0.00	48.00	5	10,752	0.05%
2022/03/01	0.1	47.55	0	0.00	47.80	0.1	10,862	0.00%
2022/02/25	7	47.04	2	47.10	47.35	5	10,955	0.05%
2022/02/24	7	47.30	0	0.00	47.30	7	10,884	0.06%
2022/02/18	7	47.45	0	0.00	47.45	7	11,056	0.06%
2022/02/17	1.2	47.49	0	0.00	47.45	1.2	11,143	0.01%
2022/02/16	1	47.00	0	0.00	47.00	1	11,199	0.01%
2022/02/14	5	47.00	0	0.00	47.15	5	11,341	0.04%
2022/02/11	0.2	47.35	0	0.00	47.55	0.2	11,337	0.00%
2022/02/07	1.1	46.21	0	0.00	47.10	1.1	11,491	0.01%
2022/01/25	1	46.80	0	0.00	46.80	1	11,349	0.01%
2022/01/19	1	47.55	0	0.00	47.60	1	11,341	0.01%
2022/01/14	1	47.55	0	0.00	47.60	1	11,605	0.01%
2022/01/13	1	47.75	0	0.00	47.95	1	11,826	0.01%
2022/01/11	2	47.10	0	0.00	47.50	2	12,310	0.02%
2022/01/06	0	0.00	10	47.45	47.60	-10	12,219	-0.08%
2022/01/04	1	47.05	0	0.00	47.30	1	12,299	0.01%
2021/12/29	6	48.10	0	0.00	48.15	6	12,270	0.05%
2021/12/24	10	47.80	0	0.00	47.90	10	12,692	0.08%
2021/12/22	0.2	47.40	2	47.30	47.40	-1.8	12,914	-0.01%
2021/12/20	2	47.15	0	0.00	47.40	2	13,199	0.02%
2021/12/17	0	0.00	3	47.55	47.45	-3	13,236	-0.02%
2021/12/16	1	46.90	0	0.00	46.90	1	13,161	0.01%
2021/12/15	3	47.07	0	0.00	46.95	3	13,398	0.02%
2021/12/14	2	47.05	0	0.00	47.00	2	13,527	0.01%
2021/12/10	0	0.00	1	47.45	47.30	-1	14,011	-0.01%
2021/12/09	0	0.00	1	47.30	47.40	-1	14,718	-0.01%
2021/12/08	1	47.50	0	0.00	47.70	1	15,007	0.01%
2021/12/07	0	0.00	3	47.30	47.55	-3	15,100	-0.02%
2021/12/06	1	47.10	0	0.00	47.30	1	15,059	0.01%
2021/12/02	1	46.45	0	0.00	46.30	1	14,910	0.01%
2021/12/01	2	46.63	1	46.15	46.60	1	14,885	0.01%
2021/11/30	4	46.00	2	46.90	46.00	2	14,816	0.01%
2021/11/29	3	46.35	11	46.18	46.50	-8	14,386	-0.06%
2021/11/26	11	46.59	0	0.00	46.50	11	14,324	0.08%
2021/11/25	3	47.10	0	0.00	47.15	3	14,217	0.02%
2021/11/24	4	47.50	0	0.00	47.45	4	14,124	0.03%
2021/11/23	2.1	47.75	51	47.75	47.80	-48.9	13,953	-0.35%
2021/11/22	1.3	48.01	0	0.00	47.90	1.3	13,999	0.01%
2021/11/19	2	48.08	2	48.30	48.30	0	13,936	0.00%
2021/11/18	10	48.33	0	0.00	48.30	10	13,882	0.07%
2021/11/17	1	48.45	0	0.00	48.55	1	13,875	0.01%
2021/11/16	0.3	48.65	3	48.70	48.65	-2.7	13,977	-0.02%
2021/11/15	2	48.45	0	0.00	48.60	2	14,174	0.01%
2021/11/12	5	48.40	0	0.00	48.70	5	14,358	0.03%
2021/11/11	1	48.60	0	0.00	48.80	1	14,578	0.01%
2021/11/10	1	48.70	0	0.00	48.70	1	14,843	0.01%
2021/11/09	0	0.00	2	48.50	48.80	-2	15,088	-0.01%
2021/11/05	2	47.90	0	0.00	48.15	2	16,989	0.01%
2021/11/04	1	48.05	3	48.15	48.10	-2	17,324	-0.01%
2021/11/03	1	48.10	0	0.00	48.15	1	17,764	0.01%
2021/11/02	1	48.45	0	0.00	48.15	1	18,197	0.01%
2021/11/01	10	48.20	0	0.00	48.25	10	18,674	0.05%
2021/10/28	2	48.65	0	0.00	48.50	2	19,472	0.01%
2021/10/27	1	48.50	0	0.00	48.35	1	19,594	0.01%
2021/10/26	1	48.65	0	0.00	48.45	1	19,646	0.01%
2021/10/25	3	48.25	0	0.00	48.25	3	19,726	0.02%
2021/10/21	6	48.55	0	0.00	48.75	6	20,240	0.03%
2021/10/20	1	48.45	130	48.25	48.35	-129	20,272	-0.64%	大賣/鉅額交易
2021/10/19	4.1	49.32	0	0.00	49.10	4.1	20,369	0.02%
2021/10/18	1	50.00	0	0.00	49.80	1	20,223	0.00%
2021/10/15	131	49.95	0	0.00	50.10	131	20,486	0.64%	大買/鉅額交易
2021/10/14	5	50.01	0	0.00	49.90	5	20,492	0.02%
2021/10/13	18	50.67	0	0.00	50.50	18	20,515	0.09%
2021/10/06	4	49.85	0	0.00	49.90	4	20,940	0.02%
2021/10/05	1	49.90	1	50.30	50.30	0	21,193	0.00%
2021/10/04	3	50.00	0	0.00	50.00	3	21,654	0.01%
2021/10/01	3	50.10	0	0.00	50.20	3	22,316	0.01%
2021/09/30	5	50.80	0	0.00	51.00	5	22,380	0.02%
2021/09/29	1	50.60	0	0.00	50.60	1	22,519	0.00%
2021/09/28	3	50.53	0	0.00	51.00	3	22,713	0.01%
2021/09/24	0	0.00	0.1	51.30	51.30	-0.1	22,881	0.00%
2021/09/23	1	50.90	1	51.30	51.20	0	22,886	0.00%
2021/09/22	5	49.82	0	0.00	50.70	5	22,838	0.02%
2021/09/17	6	51.13	0	0.00	50.70	6	22,742	0.03%
2021/09/16	3.1	51.20	5	51.44	51.70	-2	22,693	-0.01%
2021/09/15	2	51.20	2	51.00	51.20	0	22,526	0.00%
2021/09/14	0	0.00	418.1	51.49	51.40	-418.1	22,421	-1.86%	大賣/鉅額交易
2021/09/13	3	50.00	21	49.79	50.10	-18	21,802	-0.08%
2021/09/07	0	0.00	1	48.75	48.75	-1	21,992	0.00%
2021/09/03	3	48.10	0	0.00	48.50	3	21,935	0.01%
2021/09/02	2.1	48.05	0	0.00	47.90	2.1	21,889	0.01%
2021/08/31	2	47.40	2	48.45	48.45	0	21,850	0.00%
2021/08/30	3	47.40	5	47.60	47.60	-2	21,749	-0.01%
2021/08/25	1.4	47.04	0	0.00	47.20	1.4	22,198	0.01%
2021/08/24	2	46.50	0	0.00	46.75	2	22,216	0.01%
2021/08/23	1	46.85	0.3	47.05	46.80	0.7	22,436	0.00%
2021/08/20	0.3	45.90	0	0.00	46.15	0.3	22,539	0.00%
2021/08/18	1	46.75	1	46.50	47.25	0	22,789	0.00%
2021/08/17	4	47.34	1	47.40	47.30	3	22,621	0.01%
2021/08/16	4	47.98	0	0.00	47.95	4	22,465	0.02%
2021/08/13	2	48.05	3.1	48.40	48.40	-1.1	22,509	0.00%
2021/08/12	7.1	47.00	1	46.90	47.60	6.1	22,621	0.03%
2021/08/11	4.2	51.15	28	51.13	51.10	-23.8	21,868	-0.11%
2021/08/10	3	51.87	10	51.82	51.90	-7	21,421	-0.03%
2021/08/09	5	52.10	2	52.10	52.40	3	21,726	0.01%
2021/08/06	4	52.70	0	0.00	52.90	4	21,805	0.02%
2021/08/05	2	52.75	141	53.18	52.70	-139	22,168	-0.63%	大賣/鉅額交易
2021/08/04	0	0.00	1	54.40	53.80	-1	23,135	0.00%
2021/08/03	3	53.77	13	53.75	53.90	-10	23,671	-0.04%
2021/08/02	0	0.00	1	52.70	52.80	-1	23,444	0.00%
2021/07/30	1	52.60	0	0.00	52.60	1	23,936	0.00%
2021/07/29	1	52.80	0	0.00	52.90	1	24,450	0.00%
2021/07/28	123	52.20	0	0.00	52.40	123	24,837	0.50%	大買/鉅額交易
2021/07/27	0	0.00	122	52.90	53.00	-122	25,536	-0.48%	大賣/鉅額交易
2021/07/26	0	0.00	0.2	53.20	53.20	-0.2	26,205	0.00%
2021/07/23	2	52.60	3	52.43	53.00	-1	26,532	0.00%
2021/07/22	6	52.00	3	52.20	52.10	3	26,663	0.01%
2021/07/21	1	51.80	0	0.00	51.80	1	27,077	0.00%
2021/07/20	0	0.00	2	51.60	51.70	-2	27,984	-0.01%
2021/07/19	1	51.60	0	0.00	52.00	1	29,485	0.00%
2021/07/16	120.1	51.50	0	0.00	51.50	120.1	32,699	0.37%	大買/鉅額交易
2021/07/15	0	0.00	18	51.50	51.60	-18	34,817	-0.05%
2021/07/14	4	51.53	122	51.40	51.50	-118	36,177	-0.33%	大賣/鉅額交易
2021/07/13	1.5	52.00	18	51.74	51.90	-16.5	36,859	-0.04%
2021/07/12	1	52.10	10	52.15	52.20	-9	37,265	-0.02%
2021/07/09	131	52.09	1	51.90	52.00	130	37,473	0.35%	大買/鉅額交易
2021/07/08	13	52.28	8.1	52.52	52.80	5	37,291	0.01%
2021/07/07	1	51.20	10	51.10	51.30	-9	36,928	-0.02%
2021/07/06	8	51.08	3	51.10	51.20	5	36,823	0.01%
2021/07/05	38	50.60	6	50.62	50.60	32	36,751	0.09%
2021/07/02	18	50.55	4	50.60	50.50	14	36,605	0.04%
2021/07/01	33	50.68	0	0.00	50.60	33	36,533	0.09%
2021/06/30	12.2	51.00	1	51.00	51.00	11.2	36,744	0.03%
2021/06/29	0	0.00	1	51.00	51.20	-1	36,788	0.00%
2021/06/28	1	51.00	0	0.00	51.10	1	36,966	0.00%
2021/06/25	2	50.90	2.1	51.20	51.00	-0.1	36,992	0.00%
2021/06/24	1	50.90	40	51.00	51.10	-39	37,241	-0.10%
2021/06/22	40	51.05	0	0.00	50.90	40	37,792	0.11%
2021/06/21	6	50.80	1	50.70	50.70	5	37,889	0.01%
2021/06/18	7	51.09	12	51.10	51.00	-5	38,189	-0.01%
2021/06/17	2	51.45	0	0.00	51.50	2	39,486	0.01%
2021/06/16	1	51.60	61	51.72	51.90	-60	39,623	-0.15%
2021/06/15	20	51.18	0	0.00	51.30	20	39,581	0.05%
2021/06/09	0	0.00	10	51.00	51.30	-10	39,925	-0.03%
2021/06/03	10	51.80	0	0.00	52.30	10	40,659	0.02%
2021/05/31	4.1	51.51	0	0.00	51.60	4.1	40,457	0.01%
2021/05/28	4	50.50	0	0.00	50.60	4	40,331	0.01%
2021/05/27	12.1	49.93	0	0.00	50.30	12.1	40,411	0.03%
2021/05/26	41.1	50.85	0	0.00	50.70	41.1	40,254	0.10%
2021/05/25	0.1	51.30	0	0.00	51.10	0.1	40,193	0.00%
2021/05/21	0.3	51.60	4	52.60	51.20	-3.7	40,408	-0.01%
2021/05/20	0.2	50.80	7	50.56	50.80	-6.8	40,310	-0.02%
2021/05/19	0	0.00	11.2	50.08	50.50	-11.2	40,085	-0.03%
2021/05/18	3.4	49.22	9.2	49.68	50.00	-5.8	39,915	-0.01%
2021/05/17	106.1	47.90	18	47.98	47.90	88.1	39,776	0.22%	大買/
2021/05/14	7	49.72	11	49.59	49.60	-4	39,121	-0.01%
2021/05/13	62	49.05	10	48.93	49.20	52	38,782	0.13%
2021/05/12	80.4	49.36	13	49.72	49.60	67.4	38,261	0.18%
2021/05/11	112	51.69	6.7	52.25	51.60	105.3	36,972	0.28%	大買/鉅額交易
2021/05/10	3	52.60	5	52.82	52.90	-2	36,241	-0.01%
2021/05/07	18	52.23	0	0.00	52.30	18	36,059	0.05%
2021/05/06	26	51.52	3	52.33	53.00	23	35,706	0.06%
2021/05/05	18	50.35	2	51.20	50.80	16	35,241	0.05%
2021/05/04	23	50.27	8	50.48	50.20	15	35,127	0.04%
2021/05/03	24	51.48	0	0.00	51.20	24	34,169	0.07%
2021/04/29	17.1	52.37	3	52.43	52.10	14.1	33,664	0.04%
2021/04/28	9.1	52.90	0	0.00	53.20	9.1	33,224	0.03%
2021/04/27	5.1	52.74	201.5	52.70	52.70	-196.5	33,106	-0.59%	大賣/鉅額交易
2021/04/26	13.7	53.56	345	52.92	53.10	-331.3	32,617	-1.02%	大賣/鉅額交易
2021/04/23	44	52.53	58	52.97	53.00	-14	31,717	-0.04%
2021/04/22	41	56.20	11.3	56.32	54.10	29.7	30,558	0.10%
2021/04/21	17.3	54.01	46	53.86	55.70	-28.7	27,491	-0.10%
2021/04/20	72	52.43	28	52.14	52.00	44	25,459	0.17%
2021/04/19	48.3	50.17	7	50.12	50.40	41.3	24,106	0.17%
2021/04/16	5	48.35	12	48.55	49.00	-7	23,301	-0.03%
2021/04/15	15.2	47.94	3	47.97	47.90	12.2	22,795	0.05%
2021/04/14	17	47.01	0	0.00	47.00	17	22,494	0.08%
2021/04/13	350	47.40	5	47.33	47.20	345	22,362	1.54%	大買/鉅額交易
2021/04/12	0	0.00	4	46.80	46.85	-4	22,111	-0.02%
2021/04/09	0	0.00	3	46.93	46.70	-3	22,041	-0.01%
2021/04/08	0.1	46.90	0	0.00	46.90	0.1	21,910	0.00%
2021/04/07	2	46.83	138	46.85	46.80	-136	21,820	-0.62%	大賣/鉅額交易
2021/04/06	0	0.00	503	46.90	46.85	-503	21,761	-2.31%	大賣/鉅額交易
2021/03/31	0	0.00	5	46.74	46.80	-5	21,256	-0.02%
2021/03/30	1	46.30	0	0.00	46.55	1	21,044	0.00%
2021/03/29	11	46.35	5	46.50	46.50	6	20,945	0.03%
2021/03/26	1	46.10	22	46.05	46.15	-21	20,680	-0.10%
2021/03/25	202	45.45	5	45.46	45.55	197	20,287	0.97%	大買/鉅額交易
2021/03/24	4	45.58	8	45.61	45.55	-4	20,110	-0.02%
2021/03/23	6	45.70	4	45.73	45.70	2	19,996	0.01%
2021/03/22	639.4	46.47	27.9	45.67	45.80	611.5	19,589	3.12%	大買/鉅額交易
2021/03/18	11	43.10	1	43.10	43.10	10	17,888	0.06%
2021/03/17	0	0.00	7	42.91	42.85	-7	17,899	-0.04%
2021/03/16	2	42.60	0	0.00	42.60	2	17,904	0.01%
2021/03/15	2	42.43	0	0.00	42.35	2	17,936	0.01%
2021/03/12	6.4	42.73	5.3	42.61	42.70	1.2	17,781	0.01%
2021/03/11	2	42.90	0	0.00	42.85	2	17,666	0.01%
2021/03/10	1	43.00	0	0.00	43.00	1	17,600	0.01%
2021/03/09	3	43.10	14	43.03	43.40	-11	17,714	-0.06%
2021/03/08	0	0.00	2	42.63	42.65	-2	17,513	-0.01%
2021/03/02	0	0.00	4	42.45	42.10	-4	17,744	-0.02%
2021/02/26	1	42.30	0	0.00	42.00	1	17,589	0.01%
2021/02/25	0	0.00	3	42.73	42.90	-3	17,255	-0.02%
2021/02/24	5	42.45	0	0.00	42.55	5	17,267	0.03%
2021/02/23	1	42.45	5	42.36	42.45	-4	17,237	-0.02%
2021/02/22	5	41.70	2	41.90	41.80	3	17,008	0.02%
2021/02/19	3	41.27	0	0.00	41.60	3	16,970	0.02%
2021/02/18	0	0.00	1	41.60	41.35	-1	16,894	-0.01%
2021/02/17	1	41.00	10.1	41.03	41.25	-9.1	16,801	-0.05%
2021/02/05	10	40.75	0	0.00	40.85	10	16,576	0.06%
2021/02/04	4	40.43	0	0.00	40.40	4	16,647	0.02%
2021/02/02	1	41.05	3	41.03	40.75	-2	16,937	-0.01%
2021/02/01	0	0.00	1	40.75	40.80	-1	16,812	-0.01%
2021/01/29	17	40.24	0	0.00	40.15	17	16,789	0.10%
2021/01/28	6	40.28	0	0.00	40.25	6	16,597	0.04%
2021/01/27	1	40.40	0	0.00	40.35	1	16,362	0.01%
2021/01/26	20.2	40.38	4	40.53	40.35	16.2	16,223	0.10%
2021/01/25	19	40.77	0	0.00	40.90	19	15,710	0.12%
2021/01/22	4	40.59	3	40.55	40.60	1	15,509	0.01%
2021/01/20	20	40.96	5	40.88	40.95	15	15,029	0.10%
2021/01/19	11	41.78	0	0.00	41.75	11	14,598	0.08%
2021/01/18	42	41.53	4	41.56	41.60	38	14,547	0.26%
2021/01/15	7	42.09	2	42.23	41.95	5	14,248	0.04%
2021/01/14	106	42.61	0	0.00	42.55	106	13,868	0.76%	大買/鉅額交易
2021/01/13	7	42.69	0	0.00	42.70	7	13,709	0.05%
2021/01/12	7	42.85	0.4	42.85	42.70	6.6	13,599	0.05%
2021/01/11	6	42.89	0	0.00	43.10	6	13,516	0.04%
2021/01/08	10	42.84	5	42.80	42.95	5	13,435	0.04%
2021/01/06	3	42.97	2	42.93	42.95	1	13,172	0.01%
2021/01/05	2	43.05	0	0.00	43.10	2	13,036	0.02%
2021/01/04	1	43.20	1	43.35	43.20	0	12,974	0.00%
2020/12/31	5	43.39	0	0.00	43.20	5	12,933	0.04%
2020/12/30	4	43.05	0	0.00	43.25	4	12,962	0.03%
2020/12/29	4	42.96	0	0.00	43.00	4	12,916	0.03%
2020/12/25	4	42.73	0	0.00	42.80	4	12,961	0.03%
2020/12/23	5	42.80	0	0.00	42.80	5	13,075	0.04%
2020/12/22	10.8	43.03	0	0.00	42.95	10.8	13,149	0.08%
2020/12/21	5	42.95	0	0.00	43.50	5	13,438	0.04%
2020/12/18	2	42.80	0	0.00	42.95	2	13,750	0.01%
2020/12/17	4	42.71	0	0.00	42.65	4	13,865	0.03%
2020/12/16	16.8	43.16	0	0.00	43.05	16.8	13,782	0.12%
2020/12/15	1	42.60	0	0.00	42.50	1	13,764	0.01%
2020/12/14	2	42.75	0	0.00	42.80	2	13,726	0.01%
2020/12/11	0	0.00	1	42.95	42.90	-1	13,816	-0.01%
2020/12/10	1	43.25	0	0.00	43.25	1	13,749	0.01%
2020/12/09	1	43.40	1	43.45	43.35	0	13,778	0.00%
2020/12/08	1	43.30	0	0.00	43.60	1	13,772	0.01%
2020/12/07	2	43.47	0	0.00	43.55	2	13,759	0.01%
2020/12/04	9	43.63	0	0.00	43.65	9	13,838	0.06%
2020/12/02	0.5	43.20	0	0.00	43.20	0.5	13,481	0.00%
2020/11/30	0	0.00	1	43.50	42.90	-1	13,906	-0.01%
2020/11/26	0	0.00	1	43.00	42.95	-1	13,620	-0.01%
2020/11/24	15	43.00	0	0.00	42.75	15	13,849	0.11%
2020/11/23	10	43.00	0	0.00	43.00	10	13,800	0.07%
2020/11/18	1	42.85	3	42.92	42.70	-2	13,816	-0.01%
2020/11/16	3	42.45	0	0.00	42.35	3	14,202	0.02%
2020/11/12	1	42.45	0	0.00	42.40	1	14,811	0.01%
2020/11/11	2	42.15	4.1	42.42	42.65	-2	14,831	-0.01%
2020/11/10	0	0.00	3	41.47	41.55	-3	14,766	-0.02%
2020/11/09	0.9	41.15	2	41.18	41.15	-1.2	14,981	-0.01%
2020/11/06	3	40.83	0	0.00	40.85	3	16,178	0.02%
2020/11/04	2	40.90	0	0.00	40.90	2	16,842	0.01%
2020/11/03	2	40.78	1	40.80	40.95	1	17,212	0.01%
2020/11/02	9	40.54	0	0.00	40.60	9	17,662	0.05%
2020/10/28	1	40.50	4	40.55	40.55	-3	18,534	-0.02%
2020/10/26	1	40.50	0	0.00	40.50	1	18,606	0.01%
2020/10/21	1.1	40.55	0	0.00	40.30	1.1	19,040	0.01%
2020/10/20	2	40.20	0	0.00	40.35	2	19,061	0.01%
2020/10/16	0	0.00	32	40.35	40.30	-32	19,278	-0.17%
2020/10/14	5	40.60	0	0.00	40.50	5	19,700	0.03%
2020/10/13	1	40.40	0	0.00	40.50	1	19,784	0.01%
2020/10/12	0	0.00	0.8	41.10	40.95	-0.8	20,214	0.00%
2020/10/07	2	41.18	0	0.00	41.15	2	20,445	0.01%
2020/09/29	2	41.50	1	41.10	41.20	1	20,975	0.00%
2020/09/28	1	40.70	0	0.00	40.95	1	21,043	0.00%
2020/09/25	1	40.45	1	40.30	40.55	0	21,224	0.00%
2020/09/24	5	40.21	0	0.00	40.05	5	21,293	0.02%
2020/09/23	23	40.96	0	0.00	41.00	23	21,057	0.11%
2020/09/22	1	41.65	0	0.00	41.80	1	20,759	0.00%
2020/09/21	1	42.25	0	0.00	42.25	1	20,638	0.00%
2020/09/18	0.8	42.70	1	42.55	42.50	-0.2	20,706	0.00%
2020/09/17	1	42.50	0.7	42.80	42.55	0.3	20,727	0.00%
2020/09/09	2	42.10	0	0.00	42.55	2	20,892	0.01%
2020/09/08	4	42.73	0	0.00	42.70	4	20,918	0.02%
2020/09/07	2	42.15	0	0.00	42.70	2	21,054	0.01%
2020/09/04	1	42.15	0	0.00	42.20	1	21,101	0.00%
2020/09/03	0	0.00	20	42.70	42.70	-20	21,075	-0.09%
2020/09/02	1	42.30	0	0.00	42.65	1	20,913	0.00%
2020/08/31	3	43.17	0	0.00	42.90	3	20,717	0.01%
2020/08/28	2	43.30	0	0.00	43.50	2	20,610	0.01%
2020/08/27	4	43.85	0	0.00	43.85	4	20,645	0.02%
2020/08/24	1	44.05	0	0.00	44.05	1	21,049	0.00%
2020/08/21	0	0.00	14	44.18	44.25	-14	21,056	-0.07%
2020/08/20	0	0.00	3	43.53	43.50	-3	20,862	-0.01%
2020/08/19	0	0.00	10	44.50	44.35	-10	20,547	-0.05%
2020/08/18	0	0.00	2	43.98	44.00	-2	20,240	-0.01%
2020/08/17	0	0.00	61	43.30	43.35	-61	19,928	-0.31%
2020/08/14	9	41.66	1	42.50	42.85	8	19,825	0.04%
2020/08/13	23	41.21	1	41.55	41.20	22	19,407	0.11%
2020/08/12	75	41.12	0	0.00	41.00	75	19,247	0.39%
2020/08/11	2	46.53	10	46.50	46.50	-8	18,034	-0.04%
2020/08/10	17	46.64	10	46.70	46.60	7	17,645	0.04%
2020/08/07	10	47.14	0	0.00	47.10	10	17,455	0.06%
2020/08/05	1	46.55	15	46.19	46.45	-14	16,833	-0.08%
2020/08/04	1	45.40	20	45.15	45.40	-19	16,369	-0.12%
2020/08/03	0	0.00	2	44.88	44.95	-2	16,214	-0.01%
2020/07/31	1	45.30	0	0.00	45.00	1	16,141	0.01%
2020/07/30	3	45.05	1.2	45.20	45.35	1.8	16,127	0.01%
2020/07/29	10	45.05	0	0.00	45.05	10	16,204	0.06%
2020/07/28	0	0.00	12	44.50	44.50	-12	16,213	-0.07%
2020/07/27	3	44.75	100	44.95	44.60	-97	16,216	-0.60%
2020/07/24	6	45.11	0.4	45.00	45.00	5.7	16,217	0.03%
2020/07/23	0	0.00	1	45.60	45.60	-1	16,183	-0.01%
2020/07/22	1	45.35	0	0.00	45.50	1	16,181	0.01%
2020/07/21	1	45.55	2	45.65	45.55	-1	16,060	-0.01%
2020/07/17	4	44.85	0	0.00	44.80	4	15,774	0.03%
2020/07/16	1	44.60	0	0.00	44.50	1	15,824	0.01%
2020/07/15	0	0.00	9	45.59	45.60	-9	15,384	-0.06%
2020/07/14	0	0.00	2	45.08	45.30	-2	15,181	-0.01%
2020/07/09	0	0.00	4	45.40	45.30	-4	15,268	-0.03%
2020/07/08	0	0.00	10	45.05	45.15	-10	15,002	-0.07%
2020/07/07	0	0.00	3	44.35	44.50	-3	14,733	-0.02%
2020/07/06	0	0.00	4	44.40	44.40	-4	14,649	-0.03%
2020/07/03	0	0.00	7.4	43.92	43.95	-7.4	14,624	-0.05%
2020/07/01	2	42.80	0	0.00	43.10	2	14,481	0.01%
2020/06/30	8	42.84	0	0.00	42.75	8	14,409	0.06%
2020/06/24	1	42.90	0	0.00	42.85	1	14,456	0.01%
2020/06/19	30	42.70	0	0.00	42.55	30	14,595	0.21%
2020/06/16	15	42.80	0	0.00	42.85	15	15,214	0.10%
2020/06/15	20	42.90	0	0.00	42.50	20	15,627	0.13%
2020/06/12	7	42.83	2	42.90	42.90	5	15,929	0.03%
2020/06/10	0	0.00	3	43.97	44.00	-3	16,336	-0.02%
2020/06/09	1	43.70	1	43.90	43.90	0	16,626	0.00%
2020/06/08	100	43.70	1	43.80	43.95	99	16,884	0.59%
2020/06/05	2	43.50	0	0.00	43.65	2	16,879	0.01%
2020/06/03	1	43.60	1	43.65	43.65	0	17,164	0.00%
2020/06/02	0	0.00	2	43.20	43.30	-2	17,071	-0.01%
2020/06/01	6	42.98	0	0.00	43.10	6	17,036	0.04%
2020/05/29	1	42.35	0	0.00	42.55	1	16,970	0.01%
2020/05/28	1	42.50	0	0.00	42.35	1	16,591	0.01%
2020/05/21	1	43.00	10	43.10	43.00	-9	16,923	-0.05%
2020/05/20	0	0.00	3	43.10	42.90	-3	16,891	-0.02%
2020/05/19	1	42.90	30	43.00	43.00	-29	16,886	-0.17%
2020/05/18	5	42.05	0	0.00	42.35	5	16,725	0.03%
2020/05/15	20	42.25	17	42.34	42.30	3	16,700	0.02%
2020/05/14	5	42.25	0	0.00	42.60	5	16,720	0.03%
2020/05/13	1	42.65	0	0.00	42.90	1	16,615	0.01%
2020/05/12	3	42.93	0	0.00	42.95	3	16,648	0.02%
2020/05/11	1	43.40	0.1	43.15	43.15	0.9	16,683	0.01%
2020/05/08	6	42.95	0	0.00	43.00	6	16,728	0.04%
2020/05/07	3	42.82	0	0.00	42.70	3	16,749	0.02%
2020/05/05	2	42.80	0	0.00	42.85	2	16,875	0.01%
2020/04/30	0	0.00	12	42.98	43.20	-12	16,928	-0.07%
2020/04/29	1	42.45	2	42.40	42.55	-1	16,995	-0.01%
2020/04/28	0	0.00	66	42.15	42.25	-66	17,208	-0.38%
2020/04/22	2	41.55	0	0.00	41.60	2	17,994	0.01%
2020/04/21	3	41.90	2	41.75	41.80	1	18,175	0.01%
2020/04/17	0	0.00	11	42.38	42.00	-11	18,450	-0.06%
2020/04/16	5	41.85	12	41.50	41.85	-7	18,435	-0.04%
2020/04/14	0	0.00	2	41.35	41.65	-2	18,414	-0.01%
2020/04/10	1	40.80	100	40.95	41.00	-99	18,530	-0.53%
2020/04/09	2	40.65	0	0.00	40.55	2	18,714	0.01%
2020/04/08	0	0.00	11	40.79	41.00	-11	18,786	-0.06%
2020/04/07	1	39.95	122	39.94	39.95	-121	18,599	-0.65%	大賣/鉅額交易
2020/04/06	0	0.00	1	39.05	39.05	-1	18,657	-0.01%
2020/03/31	0	0.00	1	39.40	39.50	-1	18,495	-0.01%
2020/03/30	0	39.20	0	0.00	39.15	0	18,316	0.00%
2020/03/27	2	39.10	50	39.45	38.95	-48	18,246	-0.26%
2020/03/25	10	39.50	1	39.30	38.80	9	18,249	0.05%
2020/03/24	1	38.55	0	0.00	38.25	1	18,117	0.01%
2020/03/23	3	36.92	5	36.14	36.10	-2	17,961	-0.01%
2020/03/20	633	35.38	0	0.00	36.95	633	17,655	3.59%	大買/鉅額交易
2020/03/19	1	34.00	3	34.15	33.60	-2	17,337	-0.01%
2020/03/18	24	37.20	3	36.72	36.00	21	17,069	0.12%
2020/03/17	15	37.64	100	38.00	37.60	-85	16,688	-0.51%
2020/03/16	2	39.30	6	39.66	38.85	-4	16,138	-0.02%
2020/03/13	8	38.54	159	38.95	40.25	-151	15,911	-0.95%	大賣/鉅額交易
2020/03/12	13	41.34	150	40.80	40.75	-137	15,439	-0.89%	大賣/鉅額交易
2020/03/09	7	42.18	1	41.95	41.85	6	14,818	0.04%
2020/03/06	5	42.75	0	0.00	42.85	5	14,613	0.03%
2020/03/05	0	0.00	1	43.05	43.30	-1	14,608	-0.01%
2020/03/02	6	42.21	2	42.18	42.25	4	14,678	0.03%
2020/02/27	0	0.00	2	42.25	42.25	-2	14,824	-0.01%
2020/02/26	22	42.48	18	42.23	42.20	4	14,772	0.03%
2020/02/24	0	0.00	3	43.00	43.00	-3	14,574	-0.02%
2020/02/17	0	0.00	5	42.90	43.00	-5	15,522	-0.03%
2020/02/14	14	43.24	0.2	43.15	43.20	13.8	15,690	0.09%
2020/02/13	2	43.25	53	42.91	43.15	-51	15,652	-0.33%
2020/02/10	1	41.95	1	42.60	42.40	0	15,477	0.00%
2020/02/07	2	42.50	0	0.00	42.50	2	15,428	0.01%
2020/02/06	0	0.00	2	43.03	43.00	-2	15,478	-0.01%
2020/02/05	1	42.45	0	0.00	42.35	1	15,557	0.01%
2020/02/04	0	0.00	2	42.48	42.40	-2	15,460	-0.01%
2020/02/03	0	0.00	3	40.50	41.55	-3	15,348	-0.02%
2020/01/31	3	42.08	3	42.45	42.05	0	15,299	0.00%
2020/01/30	5	42.46	2	42.23	41.85	3	15,164	0.02%
2020/01/20	5	44.93	1	44.90	44.95	4	14,282	0.03%
2020/01/16	0	0.00	3.2	44.69	44.75	-3.2	14,575	-0.02%
2020/01/15	0	0.00	1	44.60	44.55	-1	14,636	-0.01%
2020/01/14	0	0.00	2	44.48	44.55	-2	14,537	-0.01%
2020/01/13	0	0.00	2	44.15	44.25	-2	14,595	-0.01%
2020/01/09	6	43.36	0	0.00	43.45	6	15,008	0.04%
2020/01/06	1	43.40	2	43.55	43.45	-1	14,973	-0.01%
2020/01/03	1	43.80	1	44.00	43.95	0	14,911	0.00%
2020/01/02	0	0.00	3	44.07	44.10	-3	14,838	-0.02%
2019/12/30	0	0.00	12.1	43.69	43.65	-12.1	14,673	-0.08%
2019/12/27	1	43.15	1	43.20	43.25	0	14,540	0.00%
2019/12/26	0	0.00	1	43.00	43.05	-1	14,635	-0.01%
2019/12/24	0	0.00	1	43.15	43.15	-1	14,907	-0.01%
2019/12/23	1.7	43.05	0	0.00	43.25	1.7	14,952	0.01%
2019/12/17	1	42.75	0	0.00	42.95	1	15,039	0.01%
2019/12/16	1	42.75	0	0.00	42.80	1	14,936	0.01%
2019/12/13	0	0.00	2	42.60	42.55	-2	14,945	-0.01%
2019/12/12	0	0.00	2	42.30	42.30	-2	14,920	-0.01%
2019/12/11	0	0.00	11	42.20	42.15	-11	14,985	-0.07%
2019/12/09	0	0.00	1	42.00	42.05	-1	15,165	-0.01%
2019/12/03	0	0.00	15	41.50	41.85	-15	15,733	-0.10%
2019/12/02	1	41.20	5	41.20	41.35	-4	15,733	-0.03%
2019/11/29	4	41.69	3	41.70	41.40	1	15,719	0.01%
2019/11/28	1	42.00	0	0.00	42.00	1	15,662	0.01%
2019/11/27	1	41.85	0	0.00	41.95	1	15,837	0.01%
2019/11/25	11.3	41.95	0	0.00	41.95	11.3	15,528	0.07%
2019/11/22	2	42.05	0	0.00	42.10	2	15,556	0.01%
2019/11/21	3	42.25	17	42.16	42.35	-14	15,639	-0.09%
2019/11/20	0	0.00	27.2	42.55	42.65	-27.2	15,535	-0.17%
2019/11/18	9	42.08	12.1	42.06	42.10	-3.1	15,006	-0.02%
2019/11/14	0.9	41.10	0	0.00	41.15	0.9	14,612	0.01%
2019/11/13	0	0.00	1	41.25	41.00	-1	14,577	-0.01%
2019/11/12	15.7	40.56	0	0.00	40.65	15.7	14,491	0.11%
2019/11/08	10	40.95	1	40.95	40.90	9	15,386	0.06%
2019/11/06	1	40.90	0	0.00	40.80	1	16,088	0.01%
2019/11/04	11	40.94	0	0.00	40.95	11	16,285	0.07%
2019/11/01	0	0.00	1	40.60	40.55	-1	16,295	-0.01%
2019/10/31	1	40.55	0	0.00	40.45	1	16,600	0.01%
2019/10/30	22	40.30	0	0.00	40.35	22	16,869	0.13%
2019/10/29	1	40.50	0	0.00	40.65	1	16,765	0.01%
2019/10/28	1	40.70	0	0.00	40.75	1	16,612	0.01%
2019/10/25	1	40.70	0	0.00	40.85	1	16,652	0.01%
2019/10/24	0	0.00	30	40.95	41.00	-30	16,478	-0.18%
2019/10/23	2.3	41.12	1	40.95	40.95	1.3	16,533	0.01%
2019/10/21	2	41.50	3	41.52	41.50	-1	16,453	-0.01%
2019/10/18	16	40.19	3	40.77	40.95	13	16,356	0.08%
2019/10/09	1	39.65	0	0.00	39.50	1	16,418	0.01%
2019/10/08	5	39.70	0	0.00	39.75	5	16,714	0.03%
2019/10/04	0	0.00	32	39.05	38.90	-32	17,320	-0.18%
2019/10/03	20	38.85	2	38.85	39.00	18	17,304	0.10%
2019/10/02	2	39.35	250	39.50	39.25	-248	17,315	-1.43%	大賣/鉅額交易
2019/10/01	30	39.90	1	39.55	39.65	29	17,356	0.17%
2019/09/26	0	0.00	1	39.95	39.90	-1	17,415	-0.01%
2019/09/25	1	39.65	0	0.00	39.60	1	17,535	0.01%
2019/09/24	20	39.65	0	0.00	39.80	20	17,583	0.11%
2019/09/23	3	39.82	0	0.00	39.75	3	17,507	0.02%
2019/09/20	0.5	40.20	0.7	40.20	40.20	-0.2	17,563	0.00%
2019/09/18	0	0.00	10	39.75	39.80	-10	17,574	-0.06%
2019/09/16	1	40.10	1.1	40.20	40.10	-0.1	17,629	0.00%
2019/09/12	11.4	40.10	1	40.10	40.05	10.4	17,599	0.06%
2019/09/11	20	39.80	0	0.00	40.00	20	17,752	0.11%
2019/09/09	2	40.10	0	0.00	40.00	2	18,140	0.01%
2019/09/06	3	39.85	2	39.95	39.85	1	18,038	0.01%
2019/09/05	1	38.90	0	0.00	39.00	1	17,798	0.01%
2019/09/04	1	38.30	0	0.00	38.45	1	17,818	0.01%
2019/09/02	70	38.26	0	0.00	38.25	70	18,146	0.39%
2019/08/30	20	38.00	0	0.00	38.45	20	18,113	0.11%
2019/08/29	0	0.00	0.8	37.95	37.80	-0.8	18,035	0.00%
2019/08/27	1	37.50	0	0.00	37.65	1	18,435	0.01%
2019/08/26	3	37.85	0	0.00	37.70	3	18,481	0.02%
2019/08/22	0.6	38.05	0	0.00	37.85	0.6	18,541	0.00%
2019/08/15	204	38.12	0	0.00	38.00	204	18,773	1.09%	大買/鉅額交易
2019/08/14	80	38.14	1	37.75	38.30	79	18,819	0.42%
2019/08/13	22	37.52	0	0.00	37.25	22	18,656	0.12%
2019/08/12	22	43.98	6	44.00	43.95	16	18,080	0.09%
2019/08/08	2	44.05	0	0.00	43.90	2	17,741	0.01%
2019/08/07	6	43.47	0	0.00	43.35	6	17,601	0.03%
2019/08/06	4	43.05	0	0.00	43.30	4	17,750	0.02%
2019/08/02	3	43.77	29	43.92	43.55	-26	17,716	-0.15%
2019/08/01	9	44.03	3	44.33	44.05	6	17,596	0.03%
2019/07/29	1	44.85	0	0.00	44.85	1	17,948	0.01%
2019/07/22	1	44.85	1	45.00	44.90	0	18,025	0.00%
2019/07/19	10	44.60	0	0.00	44.80	10	17,949	0.06%
2019/07/17	1	44.60	0	0.00	44.70	1	18,132	0.01%
2019/07/16	3	44.10	1	44.65	44.75	2	18,306	0.01%
2019/07/15	3	43.97	0	0.00	44.05	3	18,126	0.02%
2019/07/12	19	44.49	0	0.00	44.35	19	18,091	0.11%
2019/07/11	3	45.00	0	0.00	44.80	3	18,028	0.02%
2019/07/10	1	46.10	0	0.00	45.85	1	17,637	0.01%
2019/07/05	0	0.00	2	46.48	46.15	-2	17,949	-0.01%
2019/07/04	1	45.75	0	0.00	45.90	1	18,032	0.01%
2019/07/03	5	46.20	0	0.00	46.25	5	18,223	0.03%
2019/07/02	2	46.35	3	46.45	46.35	-1	18,452	-0.01%
2019/07/01	1	46.00	0	0.00	46.15	1	18,483	0.01%
2019/06/27	2	45.70	5	45.97	45.95	-3	18,801	-0.02%
2019/06/26	0	0.00	2	45.60	45.55	-2	18,891	-0.01%
2019/06/25	0	0.00	18	45.41	45.60	-18	19,323	-0.09%
2019/06/24	0	0.00	2	45.53	45.60	-2	19,560	-0.01%
2019/06/21	100	45.15	0	0.00	45.15	100	19,765	0.51%
2019/06/20	0	0.00	1	45.35	45.40	-1	20,696	0.00%
2019/06/19	0	0.00	2	45.45	45.30	-2	20,682	-0.01%
2019/06/18	0	0.00	8	45.09	45.20	-8	20,639	-0.04%
2019/06/17	0	0.00	3	44.70	44.70	-3	20,457	-0.01%
2019/06/14	0	0.00	4	43.93	43.95	-4	20,318	-0.02%
2019/06/12	1	43.90	0	0.00	43.75	1	20,917	0.00%
2019/06/11	0.5	43.90	0	0.00	44.00	0.5	20,838	0.00%
2019/06/10	1	43.70	4	43.83	43.85	-3	20,740	-0.01%
2019/06/05	1	42.95	0	0.00	43.00	1	20,525	0.00%
2019/06/04	0	0.00	3	43.80	43.10	-3	20,408	-0.01%
2019/06/03	5	42.90	10	43.30	43.40	-5	20,223	-0.02%
2019/05/31	100	42.80	0	0.00	42.90	100	20,045	0.50%
2019/05/28	11	42.45	1	42.40	42.30	10	19,894	0.05%
2019/05/27	1	42.75	16	42.83	42.40	-15	19,814	-0.08%
2019/05/21	0	0.00	1	42.70	42.85	-1	20,460	0.00%
2019/05/20	1	42.55	0	0.00	42.35	1	20,442	0.00%
2019/05/17	1	42.45	0	0.00	42.25	1	20,401	0.00%
2019/05/16	1	41.75	0	0.00	42.00	1	20,412	0.00%
2019/05/14	1	41.25	0	0.00	41.55	1	20,272	0.00%
2019/05/13	3	42.37	0	0.00	42.00	3	19,984	0.02%
2019/05/10	1	42.50	0	0.00	42.50	1	19,903	0.01%
2019/05/09	2	42.70	0	0.00	42.50	2	19,795	0.01%
2019/05/07	0	0.00	2	42.95	42.90	-2	19,430	-0.01%
2019/05/06	1	42.65	0	0.00	42.30	1	19,257	0.01%
2019/05/03	1	42.60	5	42.68	42.85	-4	18,942	-0.02%
2019/05/02	31	42.30	0	0.00	42.20	31	18,615	0.17%
2019/04/30	0	0.00	1	42.10	42.00	-1	18,472	-0.01%
2019/04/24	1	41.60	0	0.00	41.55	1	18,358	0.01%
2019/04/23	1	40.60	0	0.00	41.60	1	18,316	0.01%
2019/04/22	1	41.10	0	0.00	41.00	1	18,243	0.01%
2019/04/19	33	41.45	0	0.00	41.70	33	17,929	0.18%
2019/04/18	21	41.77	6	41.57	41.60	15	17,806	0.08%
2019/04/17	51	42.00	1	42.00	41.95	50	17,616	0.28%
2019/04/12	0	0.00	3	42.18	42.00	-3	17,209	-0.02%
2019/04/11	111	42.35	0	0.00	42.05	111	17,030	0.65%	大買/鉅額交易
2019/04/10	9	41.83	1.1	42.01	42.00	7.9	16,791	0.05%
2019/04/09	3	42.02	0	0.00	42.15	3	16,545	0.02%
2019/04/08	0	0.00	8	42.13	42.30	-8	16,200	-0.05%
2019/04/03	1	41.70	2	41.55	41.70	-1	15,817	-0.01%
2019/04/02	0	0.00	5	41.60	41.40	-5	15,641	-0.03%
2019/04/01	13	41.39	4	41.49	41.35	9	15,380	0.06%
2019/03/28	2	41.25	6	41.28	41.00	-4	14,770	-0.03%
2019/03/26	2	40.35	3	40.35	40.45	-1	14,149	-0.01%
2019/03/25	7	40.40	13	40.13	40.50	-6	13,906	-0.04%
2019/03/22	1	38.60	2	39.20	38.70	-1	12,921	-0.01%
2019/03/21	2	38.80	1	38.70	38.85	1	12,975	0.01%
2019/03/20	0	0.00	1.1	38.01	38.05	-1.1	12,847	-0.01%
2019/03/19	0	0.00	2	38.10	38.10	-2	12,820	-0.02%
2019/03/18	28	37.73	2	37.80	37.80	26	12,718	0.20%
2019/03/12	4	38.13	0	0.00	38.40	4	12,190	0.03%
2019/03/11	1	38.00	0	0.00	37.85	1	12,358	0.01%
2019/03/08	2	37.85	0	0.00	38.00	2	12,634	0.02%
2019/03/07	20	38.10	0	0.00	38.00	20	12,816	0.16%
2019/02/26	1	38.20	0	0.00	38.20	1	14,246	0.01%
2019/02/21	0	0.00	5	38.55	39.30	-5	14,492	-0.03%
2019/02/20	0	0.00	1	37.85	37.85	-1	14,013	-0.01%
2019/02/19	3	37.50	0	0.00	37.55	3	13,849	0.02%
2019/02/18	1	37.15	0	0.00	36.90	1	13,696	0.01%
2019/02/15	1	37.05	0	0.00	37.45	1	13,766	0.01%
2019/02/14	1	37.55	11	38.11	37.50	-10	13,833	-0.07%
2019/02/11	0	0.00	3	37.73	37.65	-3	13,612	-0.02%
2019/01/29	0	0.00	3	37.00	37.10	-3	13,530	-0.02%
2019/01/23	0.6	36.40	0	0.00	36.45	0.6	13,992	0.00%
2019/01/21	1	35.95	0	0.00	36.25	1	14,309	0.01%
2019/01/18	0.3	36.00	10.5	35.87	36.00	-10.2	14,490	-0.07%
2019/01/17	2.1	35.46	0	0.00	35.45	2.1	14,775	0.01%
2019/01/10	0	0.00	1	36.55	36.55	-1	15,388	-0.01%
2019/01/09	0	0.00	1	36.15	36.35	-1	15,371	-0.01%
2018/12/25	0	0.00	3	35.60	35.85	-3	16,296	-0.02%
2018/12/24	0	0.00	0.3	35.85	35.80	-0.3	16,416	0.00%
2018/12/20	2	35.80	0	0.00	35.40	2	16,974	0.01%
2018/12/17	0	0.00	2	36.00	36.00	-2	17,319	-0.01%
2018/12/14	0	0.00	2	35.50	35.75	-2	17,273	-0.01%
2018/12/13	1	35.05	0	0.00	35.50	1	17,362	0.01%
2018/12/05	1	35.20	0	0.00	34.85	1	17,823	0.01%
2018/12/04	1	35.10	0	0.00	35.05	1	18,345	0.01%
2018/12/03	0	0.00	11	35.78	35.85	-11	18,146	-0.06%
2018/11/29	2	34.10	0	0.00	34.05	2	17,779	0.01%
2018/11/28	10	33.80	0	0.00	34.05	10	17,765	0.06%
2018/11/27	12	33.36	0	0.00	33.50	12	17,583	0.07%
2018/11/23	2	34.50	0	0.00	34.70	2	17,213	0.01%
2018/11/22	8	35.09	0	0.00	34.85	8	17,290	0.05%
2018/11/20	0	0.00	2	36.95	36.65	-2	17,025	-0.01%
2018/11/15	0	0.00	1.7	36.25	36.15	-1.7	17,325	-0.01%
2018/11/14	1	36.85	1	36.50	36.35	0	17,409	0.00%
2018/11/13	1	36.40	0	0.00	36.40	1	17,458	0.01%
2018/11/02	1	36.30	1	36.30	36.45	0	20,127	0.00%
2018/11/01	0	0.00	1	35.80	35.65	-1	20,426	0.00%
2018/10/29	0	0.00	1	33.60	33.90	-1	20,980	0.00%
2018/10/25	3	33.37	1	33.70	34.00	2	22,325	0.01%
2018/10/24	6	34.60	0	0.00	34.15	6	23,157	0.03%
2018/10/23	11	36.22	0	0.00	36.00	11	22,836	0.05%
2018/10/22	1	37.50	0	0.00	37.55	1	23,078	0.00%
2018/10/19	3	37.40	0	0.00	37.25	3	24,086	0.01%
2018/10/12	2	37.65	10	37.70	39.00	-8	25,600	-0.03%
2018/10/11	3	37.60	0	0.00	37.60	3	25,654	0.01%
2018/10/09	0.9	40.05	0	0.00	40.05	0.9	25,282	0.00%
2018/10/05	0	0.00	4	39.60	39.70	-4	25,579	-0.02%
2018/10/04	3	39.57	0	0.00	39.80	3	25,683	0.01%
2018/10/02	1	40.40	0	0.00	40.30	1	26,052	0.00%
2018/10/01	1	41.35	0	0.00	41.05	1	26,235	0.00%
2018/09/28	0	0.00	2	41.50	41.10	-2	26,430	-0.01%
2018/09/26	1	40.00	0	0.00	39.90	1	26,482	0.00%
2018/09/25	1	40.55	0	0.00	40.20	1	26,920	0.00%
2018/09/21	0	0.00	1	40.65	40.40	-1	27,049	0.00%
2018/09/19	0	0.00	7	40.41	40.15	-7	26,972	-0.03%
2018/09/14	0	0.00	1	39.35	39.65	-1	27,256	0.00%
2018/09/12	0	0.00	2	38.10	38.55	-2	27,171	-0.01%
2018/09/10	8	38.09	0	0.00	37.95	8	27,027	0.03%
2018/09/07	0	0.00	4	41.33	41.30	-4	26,616	-0.02%
2018/09/05	0	0.00	3	41.70	41.55	-3	26,581	-0.01%
2018/09/04	4	41.53	0	0.00	42.10	4	26,593	0.02%
2018/09/03	5	41.48	0	0.00	41.35	5	26,409	0.02%
2018/08/31	2	41.75	0	0.00	42.35	2	26,343	0.01%
2018/08/30	10	42.21	10	42.00	42.00	0	26,050	0.00%
2018/08/29	1	43.35	0	0.00	43.40	1	25,625	0.00%
2018/08/28	0	0.00	1	43.50	43.30	-1	25,698	0.00%
2018/08/27	0	0.00	2	43.38	43.30	-2	25,815	-0.01%
2018/08/24	0.4	42.75	0	0.00	42.80	0.4	25,756	0.00%
2018/08/22	3	43.02	0	0.00	42.95	3	26,075	0.01%
2018/08/21	3	42.27	0	0.00	42.90	3	26,120	0.01%
2018/08/16	18	41.67	8	41.83	42.00	10	26,134	0.04%
2018/08/15	3	42.45	0	0.00	42.35	3	26,225	0.01%
2018/08/14	2	43.40	6	43.53	43.30	-4	25,975	-0.02%
2018/08/13	2	42.13	20	43.05	42.15	-18	25,677	-0.07%
2018/08/10	1	41.40	4	41.30	41.50	-3	24,798	-0.01%
2018/08/09	4	40.75	5	40.75	40.50	-1	24,741	0.00%
2018/08/03	1	40.45	0	0.00	40.45	1	24,795	0.00%
2018/08/01	0	0.00	8	40.76	41.05	-8	23,866	-0.03%
2018/07/31	3	39.43	0	0.00	39.35	3	22,946	0.01%
2018/07/30	12	40.82	0	0.00	40.70	12	22,017	0.05%
2018/07/27	1	40.55	0	0.00	40.30	1	21,668	0.00%
2018/07/26	14	40.48	3	41.13	40.50	11	21,333	0.05%
2018/07/24	3	44.80	23	44.79	45.50	-20	20,173	-0.10%
2018/07/23	2	42.65	0	0.00	42.65	2	19,368	0.01%
2018/07/17	1	42.20	0	0.00	42.15	1	19,164	0.01%
2018/07/13	0	0.00	1	43.55	43.50	-1	19,058	-0.01%
2018/07/11	1	42.10	0	0.00	42.15	1	18,533	0.01%
2018/07/10	0	0.00	1	43.20	43.25	-1	18,222	-0.01%
2018/07/04	5	41.85	0	0.00	42.00	5	17,216	0.03%
2018/07/03	1	42.00	0	0.00	42.75	1	16,918	0.01%
2018/07/02	3	41.55	2	41.75	41.85	1	16,442	0.01%
2018/06/29	4	42.05	1	42.00	42.35	3	16,147	0.02%
2018/06/25	0	0.00	2	44.55	44.70	-2	14,905	-0.01%
2018/06/21	0	0.00	1	44.75	44.75	-1	14,558	-0.01%
2018/06/19	1	43.95	0	0.00	43.85	1	14,290	0.01%
2018/06/15	2	45.10	3	44.80	45.25	-1	13,991	-0.01%
2018/06/14	0	0.00	4	45.15	44.90	-4	13,688	-0.03%
2018/06/13	5	45.18	0	0.00	45.45	5	13,540	0.04%
2018/06/12	3	44.55	0	0.00	44.50	3	13,514	0.02%
2018/06/11	1	44.40	0	0.00	44.60	1	13,386	0.01%
2018/06/07	5	44.97	3	44.70	44.75	2	13,245	0.02%
2018/06/05	1	45.35	0	0.00	45.20	1	13,105	0.01%
2018/06/04	0	0.00	1	45.65	45.65	-1	12,867	-0.01%
2018/05/29	4	43.08	0	0.00	43.40	4	11,777	0.03%
2018/05/23	4	43.96	0	0.00	44.10	4	10,986	0.04%
2018/05/21	0	0.00	1	46.00	46.00	-1	10,604	-0.01%
2018/05/17	10	45.70	8	45.65	45.65	2	10,246	0.02%
2018/05/16	1	45.25	3	46.40	45.90	-2	9,922	-0.02%
2018/05/14	0	0.00	4	42.90	43.15	-4	9,082	-0.04%
2018/05/08	1	40.80	0	0.00	40.80	1	8,411	0.01%
2018/05/07	0	0.00	3	41.10	40.40	-3	8,247	-0.04%
2018/05/04	0	0.00	2	39.63	39.55	-2	7,995	-0.03%
2018/05/03	7	39.65	0	0.00	39.40	7	8,040	0.09%
2018/04/26	1	40.75	1	40.65	40.50	0	7,705	0.00%
2018/04/25	3	40.05	2	40.65	40.20	1	7,573	0.01%
2018/04/24	0	0.00	12	40.49	40.85	-12	7,530	-0.16%
2018/04/20	0	0.00	7	39.07	38.75	-7	7,184	-0.10%
2018/04/19	0	0.00	3	39.00	39.00	-3	7,137	-0.04%
2018/04/17	0	0.00	1	38.00	38.00	-1	7,686	-0.01%
2018/04/12	0	0.00	3	38.03	38.10	-3	8,316	-0.04%
2018/04/10	0	0.00	6	37.92	38.20	-6	8,908	-0.07%
2018/03/26	5	36.50	0	0.00	36.60	5	10,164	0.05%
2018/03/22	0	0.00	3	37.55	37.55	-3	10,341	-0.03%
2018/03/19	1	37.55	0	0.00	37.55	1	10,391	0.01%
2018/03/13	1	37.00	5	37.51	37.50	-4	10,211	-0.04%
2018/02/27	1	36.65	0	0.00	37.00	1	11,254	0.01%
2018/02/21	0	0.00	1	37.20	37.20	-1	11,246	-0.01%
2018/02/09	1	35.80	0	0.00	35.60	1	11,191	0.01%
2018/02/08	0	0.00	90	36.75	36.75	-90	11,101	-0.81%
2018/02/07	0	0.00	1.4	36.28	36.40	-1.4	11,348	-0.01%
2018/02/06	89	35.47	1	35.10	35.50	88	11,176	0.79%
2018/01/31	0	0.00	1	37.45	37.65	-1	10,778	-0.01%
2018/01/24	5	36.90	0	0.00	37.30	5	10,438	0.05%
2018/01/23	1	37.20	0	0.00	37.30	1	10,370	0.01%
2018/01/18	1	38.05	0	0.00	37.85	1	10,032	0.01%
2018/01/17	0	0.00	3	38.45	38.50	-3	9,868	-0.03%
2018/01/16	1	37.85	0	0.00	38.10	1	9,731	0.01%
2018/01/11	5	37.68	0	0.00	37.50	5	9,356	0.05%
2018/01/10	0	0.00	3	38.45	38.45	-3	8,870	-0.03%
2018/01/09	0	0.00	5	38.50	38.30	-5	8,715	-0.06%
2018/01/08	1	38.10	6	37.81	38.20	-5	8,456	-0.06%
2018/01/03	0	0.00	7	37.15	37.35	-7	7,533	-0.09%
2018/01/02	2	36.48	0	0.00	36.55	2	7,250	0.03%