亞泥 (1102)-合庫-台中券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
43.90
漲跌
▲0.20
漲幅
+0.46%
成交量
4,064張
產業
上市水泥類股
1242人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞泥 (1102)籌碼相關－合庫-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	0.2	44.20	43.90	-0.2	6,994	0.00%
2024/11/20	12.1	43.90	0	0.00	43.75	12.1	6,994	0.17%
2024/11/19	15.1	44.57	0	0.00	44.00	15.1	6,950	0.22%
2024/11/14	0	0.00	1	45.50	45.60	-1	7,088	-0.01%
2024/11/12	5	46.20	0	0.00	46.05	5	7,212	0.07%
2024/11/11	1	46.50	0	0.00	46.45	1	7,177	0.01%
2024/11/07	5	47.20	0	0.00	47.40	5	7,262	0.07%
2024/11/06	0	0.00	1	47.45	47.05	-1	7,377	-0.01%
2024/11/05	0	0.00	5	47.59	47.60	-5	7,396	-0.07%
2024/11/04	0.3	47.25	5	47.03	47.10	-4.7	7,530	-0.06%
2024/10/28	3	46.30	0	0.00	46.75	3	7,907	0.04%
2024/10/24	0	0.00	6	46.90	46.85	-6	8,055	-0.07%
2024/10/23	2	46.15	0.4	46.40	46.30	1.6	8,106	0.02%
2024/10/18	0	0.00	2	47.40	47.60	-2	8,768	-0.02%
2024/10/17	0	0.00	3	46.67	47.00	-3	9,394	-0.03%
2024/10/16	1	45.60	1	45.70	45.70	0	9,647	0.00%
2024/10/15	0	0.00	1	46.50	46.55	-1	9,707	-0.01%
2024/10/11	0	0.00	4.5	46.04	46.00	-4.5	9,926	-0.05%
2024/10/09	5	46.20	1.7	46.30	46.60	3.3	10,054	0.03%
2024/10/08	0.1	47.10	1	47.35	47.35	-0.9	10,072	-0.01%
2024/10/07	0	0.00	3	47.55	47.35	-3	10,071	-0.03%
2024/10/04	0	0.00	8	47.82	47.65	-8	10,117	-0.08%
2024/09/30	1	47.25	21.2	47.25	47.75	-20.2	10,352	-0.20%
2024/09/27	0	0.00	13	46.52	46.65	-13	10,509	-0.12%
2024/09/26	0	0.00	9.8	46.11	46.20	-9.8	10,585	-0.09%
2024/09/25	0	0.00	10	45.39	45.80	-10	10,445	-0.10%
2024/09/24	0	0.00	5	45.06	45.20	-5	10,327	-0.05%
2024/09/23	0	0.00	3	45.12	45.10	-3	10,406	-0.03%
2024/09/20	6	44.57	7	44.97	45.00	-1	10,412	-0.01%
2024/09/18	1	45.10	5	45.20	44.80	-4	10,747	-0.04%
2024/09/16	0	0.00	2.4	44.97	45.00	-2.4	11,008	-0.02%
2024/09/13	0	0.00	3	44.75	44.90	-3	11,217	-0.03%
2024/09/12	10	44.25	0	44.50	44.70	10	11,467	0.09%
2024/09/05	0	0.00	1	45.00	44.70	-1	11,356	-0.01%
2024/09/04	0	0.00	0.2	44.30	44.30	-0.2	11,364	0.00%
2024/09/03	0	0.00	2	45.03	45.10	-2	11,266	-0.02%
2024/09/02	0	0.00	4	45.11	45.15	-4	11,389	-0.04%
2024/08/30	0.5	44.60	2	45.10	45.10	-1.5	11,428	-0.01%
2024/08/29	0	0.00	6	44.98	44.90	-6	11,392	-0.05%
2024/08/28	0	0.00	6	44.69	44.90	-6	11,586	-0.05%
2024/08/27	0	0.00	1	44.55	44.90	-1	11,667	-0.01%
2024/08/26	0	0.00	3	44.90	45.00	-3	11,767	-0.03%
2024/08/23	0	0.00	11.1	44.88	44.95	-11.1	11,621	-0.10%
2024/08/22	0	0.00	16	44.67	44.80	-16	11,644	-0.14%
2024/08/21	5	44.10	0.1	44.25	44.25	4.9	11,622	0.04%
2024/08/20	0	0.00	5	44.60	44.70	-5	11,630	-0.04%
2024/08/19	0	0.00	0.8	44.25	44.35	-0.8	11,612	-0.01%
2024/08/16	0	0.00	4.5	44.06	44.15	-4.5	11,627	-0.04%
2024/08/14	6	43.75	15.5	43.92	44.20	-9.5	11,617	-0.08%
2024/08/13	0	0.00	8.3	43.43	43.60	-8.3	11,638	-0.07%
2024/08/12	0	0.00	3.2	43.19	43.50	-3.2	11,714	-0.03%
2024/08/09	8	42.56	3.1	43.35	43.30	4.9	11,769	0.04%
2024/08/08	0	0.00	5	42.30	42.35	-5	11,781	-0.04%
2024/08/07	1	41.35	3	41.60	41.60	-2	11,985	-0.02%
2024/08/06	0	0.00	5	41.00	41.70	-5	11,996	-0.04%
2024/08/05	1	40.69	1	40.20	40.35	0	11,837	0.00%
2024/08/02	0	0.00	15	41.25	41.45	-15	11,774	-0.13%
2024/07/31	0.2	41.10	0	0.00	41.45	0.2	11,747	0.00%
2024/07/30	1	41.05	0	0.00	41.30	1	11,630	0.01%
2024/07/29	0	0.00	1	41.60	41.60	-1	11,634	-0.01%
2024/07/26	4	40.93	0	0.00	41.05	4	11,614	0.03%
2024/07/23	9	40.77	1	40.95	41.20	8	11,571	0.07%
2024/07/22	4	40.45	3	40.68	40.90	1	11,411	0.01%
2024/07/19	7.1	40.62	0	0.00	40.95	7.1	11,270	0.06%
2024/07/18	7.2	41.19	0	0.00	41.75	7.2	10,970	0.07%
2024/07/17	6	44.24	4.2	44.24	44.20	1.8	10,370	0.02%
2024/07/16	1	44.80	0	0.00	44.80	1	10,141	0.01%
2024/07/12	0	0.00	4.3	45.45	45.70	-4.3	9,851	-0.04%
2024/07/11	0	0.00	1	44.90	45.05	-1	9,710	-0.01%
2024/07/10	7	44.41	0	0.00	44.40	7	9,603	0.07%
2024/07/09	0	0.00	2.5	44.78	44.55	-2.5	9,543	-0.03%
2024/07/08	2	44.85	0	0.00	44.70	2	9,451	0.02%
2024/07/05	2	44.90	0	0.00	44.75	2	9,412	0.02%
2024/07/04	0	0.00	0.1	45.15	45.95	-0.1	9,345	0.00%
2024/07/03	0	0.00	6.8	44.95	45.65	-6.8	9,090	-0.07%
2024/07/02	0	0.00	5	44.40	44.05	-5	8,712	-0.06%
2024/06/28	5	43.80	6	44.21	43.85	-1	8,479	-0.01%
2024/06/27	1	42.80	0	0.00	43.85	1	8,374	0.01%
2024/06/25	1	43.55	36.3	43.74	43.60	-35.3	8,095	-0.44%
2024/06/24	0	0.00	6	44.60	44.85	-6	7,943	-0.08%
2024/06/21	0	0.00	1	44.40	44.55	-1	7,576	-0.01%
2024/06/20	0.1	43.70	3	43.60	44.30	-2.9	7,212	-0.04%
2024/06/19	0	0.00	21	43.01	43.15	-21	6,997	-0.30%
2024/06/18	0	0.00	6	42.20	42.15	-6	6,753	-0.09%
2024/06/17	1.3	41.88	2	42.08	41.95	-0.7	6,777	-0.01%
2024/06/14	5	41.76	4	41.60	41.80	1	6,735	0.01%
2024/06/13	2.2	41.86	0	0.00	41.65	2.2	6,780	0.03%
2024/06/12	4.3	41.65	7	41.77	41.45	-2.7	6,833	-0.04%
2024/06/11	4.1	41.63	1	41.70	41.40	3.1	6,864	0.05%
2024/06/07	11	41.32	7	41.39	41.40	4	6,833	0.06%
2024/06/06	16.2	40.51	3	40.40	40.60	13.2	6,802	0.19%
2024/06/04	11.3	41.27	1	41.90	41.20	10.3	6,668	0.15%
2024/06/03	6.3	41.60	0	0.00	41.60	6.3	6,611	0.09%
2024/05/31	9.3	41.78	1	41.80	41.55	8.3	6,603	0.12%
2024/05/30	3	42.32	0	0.00	42.00	3	6,383	0.05%
2024/05/29	10.6	42.93	0	0.00	42.80	10.6	6,264	0.17%
2024/05/28	0.1	43.60	6	43.69	43.70	-5.9	6,102	-0.10%
2024/05/27	7	43.54	0	0.00	43.60	7	6,127	0.11%
2024/05/24	0	0.00	5	44.10	44.00	-5	6,083	-0.08%
2024/05/23	5	43.60	0	0.00	43.95	5	6,036	0.08%
2024/05/21	0.1	44.70	0.2	44.48	44.60	-0.1	5,902	0.00%
2024/05/20	0.1	45.00	80	45.35	45.45	-79.9	5,821	-1.37%
2024/05/17	3	44.87	1	45.00	44.60	2	5,735	0.03%
2024/05/16	1	45.80	40.4	45.74	45.75	-39.4	5,597	-0.70%
2024/05/15	1	45.50	3.8	45.79	45.60	-2.8	5,397	-0.05%
2024/05/14	5	45.65	1.4	45.48	45.60	3.6	5,340	0.07%
2024/05/13	6	45.43	2.4	45.79	45.80	3.6	5,256	0.07%
2024/05/10	2.2	44.86	18	45.75	46.00	-15.8	5,076	-0.31%
2024/05/09	0.1	43.90	0	0.00	43.45	0.1	4,714	0.00%
2024/05/08	0	0.00	4	44.10	43.90	-4	4,665	-0.09%
2024/05/07	1	44.00	0	0.00	44.20	1	4,625	0.02%
2024/05/06	0	0.00	3	44.42	44.50	-3	4,514	-0.07%
2024/05/03	1	44.05	2	44.10	43.95	-1	4,357	-0.02%
2024/05/02	0	0.00	4	43.85	43.80	-4	4,276	-0.09%
2024/04/30	0	0.00	3	43.50	43.70	-3	4,198	-0.07%
2024/04/29	1	43.30	6.5	43.44	43.60	-5.5	4,094	-0.13%
2024/04/26	0	0.00	5	42.85	42.75	-5	3,985	-0.13%
2024/04/25	3	42.40	4	42.35	42.50	-1	3,953	-0.03%
2024/04/23	0	0.00	1	42.80	42.90	-1	4,026	-0.02%
2024/04/22	0	0.00	3	42.43	42.70	-3	4,025	-0.07%
2024/04/19	1	41.90	0	0.00	42.00	1	3,948	0.03%
2024/04/18	0	0.00	2	42.03	42.15	-2	3,849	-0.05%
2024/04/17	0.2	41.55	20	41.65	41.45	-19.8	3,810	-0.52%
2024/04/16	0	0.00	2	41.30	41.40	-2	3,746	-0.05%
2024/04/15	0	0.00	3.4	42.08	42.05	-3.4	3,683	-0.09%
2024/04/11	0.3	41.92	1	42.05	42.05	-0.7	3,591	-0.02%
2024/04/10	2.1	42.52	4	42.40	42.50	-1.9	3,572	-0.05%
2024/04/09	3	42.00	4	41.98	42.00	-1	3,578	-0.03%
2024/04/08	1	41.70	3	41.82	41.75	-2	3,611	-0.06%
2024/04/03	5.5	41.44	0	0.00	41.15	5.5	3,582	0.15%
2024/04/02	0.2	41.25	0	0.00	41.10	0.2	3,547	0.01%
2024/04/01	0	0.00	3	41.30	41.35	-3	3,586	-0.08%
2024/03/29	0	0.00	3	41.10	41.30	-3	3,616	-0.08%
2024/03/28	2	41.00	0	0.00	40.95	2	3,643	0.05%
2024/03/27	4.3	41.13	0	0.00	41.20	4.3	3,834	0.11%
2024/03/26	0	0.00	1.1	41.45	41.60	-1.1	4,133	-0.03%
2024/03/25	0.1	41.30	0	0.00	41.30	0.1	4,416	0.00%
2024/03/21	3	41.25	14	41.06	41.35	-11	5,023	-0.22%
2024/03/19	6.2	40.84	0	0.00	40.55	6.2	5,272	0.12%
2024/03/18	2	41.15	8.9	41.36	41.10	-6.9	5,280	-0.13%
2024/03/15	0	0.00	11	41.11	41.10	-11	5,298	-0.21%
2024/03/14	0	0.00	58	40.98	41.15	-58	5,220	-1.11%
2024/03/13	1	40.30	3	40.40	40.35	-2	5,166	-0.04%
2024/03/12	5	40.46	6	40.55	40.60	-1	5,123	-0.02%
2024/03/11	1	40.25	2.1	40.31	40.40	-1.1	5,111	-0.02%
2024/03/08	9	40.14	4	40.33	40.40	5	5,175	0.10%
2024/03/07	4	40.01	2	40.05	40.35	2	5,207	0.04%
2024/03/06	60	40.36	0	0.00	40.00	60	5,185	1.16%
2024/03/01	2	40.40	0	0.00	40.15	2	5,295	0.04%
2024/02/29	0	0.00	3	40.40	40.45	-3	5,327	-0.06%
2024/02/26	0	0.00	1	40.15	40.25	-1	5,293	-0.02%
2024/02/23	1.1	40.21	4	40.30	40.20	-2.9	5,314	-0.05%
2024/02/20	2	40.15	11	40.20	40.20	-9	5,500	-0.16%
2024/02/19	1.5	40.02	9	39.78	40.15	-7.5	5,608	-0.13%
2024/02/16	1	39.45	0	0.00	39.60	1	5,773	0.02%
2024/02/15	7.3	39.23	0	0.00	39.20	7.3	5,825	0.12%
2024/02/05	5.3	39.49	0	0.00	39.45	5.3	5,791	0.09%
2024/02/02	3	39.87	0	0.00	40.05	3	5,772	0.05%
2024/01/31	0	0.00	4	39.83	39.75	-4	5,811	-0.07%
2024/01/30	1	39.65	4	40.10	39.80	-3	5,813	-0.05%
2024/01/29	0	0.00	1	40.05	39.95	-1	5,827	-0.02%
2024/01/24	0	0.00	2	39.83	39.90	-2	5,916	-0.03%
2024/01/23	0.1	39.70	2	39.70	39.75	-1.9	5,964	-0.03%
2024/01/22	1	39.55	2	39.58	39.55	-1	6,017	-0.02%
2024/01/19	9	39.30	1.4	39.35	39.40	7.6	6,031	0.13%
2024/01/18	4	39.40	0	0.00	39.30	4	6,045	0.07%
2024/01/17	9	39.69	0	0.00	39.35	9	6,033	0.15%
2024/01/16	14	40.04	0	0.00	39.95	14	5,978	0.23%
2024/01/15	1	40.80	1	40.75	40.65	0	5,898	0.00%
2024/01/12	1	40.65	0	0.00	40.65	1	5,944	0.02%
2024/01/10	2.5	40.83	0	0.00	40.70	2.5	6,318	0.04%
2024/01/08	3	41.30	2	41.48	41.30	1	6,400	0.02%
2024/01/05	0	0.00	15	41.20	41.10	-15	6,437	-0.23%
2023/12/27	0	41.10	0	0.00	41.10	0	6,539	0.00%
2023/12/25	0.3	40.70	1.3	40.54	40.75	-1	6,540	-0.02%
2023/12/22	4	40.30	1	40.65	40.25	3	6,520	0.05%
2023/12/21	4	40.39	0	0.00	40.30	4	6,334	0.06%
2023/12/20	6	40.90	1	41.25	40.75	5	6,024	0.08%
2023/12/19	10	41.19	6	41.61	40.80	4	5,703	0.07%
2023/12/18	5	42.20	0	0.00	42.00	5	5,384	0.09%
2023/12/15	0	0.00	2	42.50	42.25	-2	5,127	-0.04%
2023/12/14	0	0.00	13	42.65	42.30	-13	4,873	-0.27%
2023/12/13	0	0.00	1	42.30	42.25	-1	4,772	-0.02%
2023/12/12	0	0.00	3	42.15	42.15	-3	4,768	-0.06%
2023/12/08	0	0.00	4.4	41.83	41.80	-4.4	4,730	-0.09%
2023/12/06	0	0.00	0.6	41.75	41.70	-0.6	4,730	-0.01%
2023/12/05	0	0.00	1	41.65	41.60	-1	4,736	-0.02%
2023/12/04	0	0.00	1	41.75	41.75	-1	4,711	-0.02%
2023/12/01	0.2	41.78	0	0.00	41.55	0.2	4,689	0.00%
2023/11/30	6	41.70	1	41.80	41.70	5	4,668	0.11%
2023/11/29	6	42.08	1	42.10	42.00	5	4,558	0.11%
2023/11/27	5	41.90	1	41.90	41.80	4	4,574	0.09%
2023/11/21	0	0.00	0.5	41.60	41.70	-0.5	4,655	-0.01%
2023/11/20	1	41.30	0	0.00	41.35	1	4,602	0.02%
2023/11/17	1	41.55	2	41.65	41.45	-1	4,557	-0.02%
2023/11/16	0	0.00	1	41.50	41.50	-1	4,510	-0.02%
2023/11/15	0.1	40.45	22	40.96	41.05	-21.9	4,431	-0.49%
2023/11/14	0	0.00	2	40.30	40.10	-2	4,281	-0.05%
2023/11/10	0	0.00	2	40.45	40.35	-2	4,326	-0.05%
2023/11/09	0	0.00	14	40.47	40.40	-14	4,383	-0.32%
2023/11/08	0	0.00	1	40.45	40.35	-1	4,423	-0.02%
2023/11/07	5	40.35	10	40.40	40.40	-5	4,445	-0.11%
2023/11/06	2	40.35	1	40.45	40.40	1	4,451	0.02%
2023/11/03	0	0.00	1	40.30	40.25	-1	4,460	-0.02%
2023/11/02	0	0.00	2	40.15	40.00	-2	4,497	-0.04%
2023/10/30	0	0.00	15	39.91	40.10	-15	4,675	-0.32%
2023/10/27	1	39.05	6	39.52	39.40	-5	4,669	-0.11%
2023/10/26	0	0.00	33	39.07	39.10	-33	4,743	-0.70%
2023/10/25	4	39.00	1	39.40	38.95	3	4,777	0.06%
2023/10/24	8.2	39.07	0	0.00	39.00	8.2	4,872	0.17%
2023/10/23	11.3	38.87	0	0.00	38.85	11.3	5,022	0.22%
2023/10/20	4	38.78	0	0.00	38.95	4	5,244	0.08%
2023/10/19	4	39.15	56	39.33	39.15	-52	5,489	-0.95%
2023/10/18	84	39.55	4	39.55	39.05	80	5,756	1.39%
2023/10/17	0	0.00	3	40.65	40.60	-3	5,999	-0.05%
2023/10/16	0	0.00	6	40.61	40.70	-6	6,404	-0.09%
2023/10/13	3	40.50	6	40.53	40.60	-3	6,512	-0.05%
2023/10/12	0	0.00	16	40.46	40.55	-16	6,549	-0.24%
2023/10/11	0	0.00	7.6	40.10	40.35	-7.6	6,565	-0.12%
2023/10/06	0	0.00	10	39.70	39.90	-10	6,532	-0.15%
2023/10/05	1	39.30	0	0.00	39.35	1	6,550	0.02%
2023/10/04	22.2	39.06	3	39.10	39.10	19.2	6,544	0.29%
2023/10/03	1	39.35	0	0.00	39.40	1	6,524	0.02%
2023/10/02	5	39.50	0	0.00	39.50	5	6,557	0.08%
2023/09/28	6	39.73	0	0.00	39.75	6	6,572	0.09%
2023/09/27	19	39.67	0	0.00	39.80	19	6,593	0.29%
2023/09/26	2	39.65	0	0.00	39.75	2	6,601	0.03%
2023/09/25	2	39.65	0	0.00	39.70	2	6,583	0.03%
2023/09/21	10	39.86	0	0.00	39.65	10	6,649	0.15%
2023/09/20	0	0.00	4	40.20	40.05	-4	6,625	-0.06%
2023/09/19	0	0.00	11	40.36	40.30	-11	6,627	-0.17%
2023/09/14	0	0.00	1	40.20	40.25	-1	6,734	-0.01%
2023/09/13	2	39.80	0	0.00	40.00	2	6,743	0.03%
2023/09/12	2	39.75	0	0.00	39.95	2	6,836	0.03%
2023/09/11	2	39.35	0	0.00	39.75	2	6,865	0.03%
2023/09/08	1.1	39.46	0	0.00	39.55	1.1	6,889	0.02%
2023/09/07	1	39.50	0	0.00	39.60	1	6,918	0.01%
2023/09/06	4	39.84	0	0.00	39.95	4	6,878	0.06%
2023/09/01	10	40.05	30	40.20	40.30	-20	6,924	-0.29%
2023/08/31	1	39.90	0	0.00	39.90	1	6,904	0.01%
2023/08/30	0	0.00	1	40.20	40.20	-1	6,858	-0.01%
2023/08/28	0	0.00	6	39.90	40.00	-6	6,858	-0.09%
2023/08/24	0	0.00	0.6	39.80	39.85	-0.6	6,873	-0.01%
2023/08/23	0	0.00	5	39.69	39.80	-5	6,882	-0.07%
2023/08/22	0.3	39.70	0	0.00	39.50	0.3	6,913	0.00%
2023/08/21	0	0.00	1	39.55	39.70	-1	6,952	-0.01%
2023/08/18	0.3	39.30	0.1	39.35	39.10	0.1	6,956	0.00%
2023/08/17	4.2	39.04	0.1	39.35	39.30	4.1	6,973	0.06%
2023/08/16	6.2	39.31	0.3	39.52	39.25	5.9	6,944	0.08%
2023/08/15	3	39.87	0	0.00	39.80	3	6,924	0.04%
2023/08/14	2	39.95	7	39.97	40.45	-5	6,912	-0.07%
2023/08/11	6	39.90	1	39.95	40.00	5	6,903	0.07%
2023/08/10	8	39.85	1	39.85	40.00	7	6,895	0.10%
2023/08/09	11	40.12	0	0.00	40.20	11	6,878	0.16%
2023/08/08	3	40.10	0	0.00	40.30	3	6,845	0.04%
2023/08/07	3.3	40.25	0	0.00	40.55	3.3	6,803	0.05%
2023/08/04	0	0.00	21	40.45	40.55	-21	6,777	-0.31%
2023/08/02	3.3	39.75	0	0.00	39.75	3.3	6,645	0.05%
2023/08/01	4	40.04	3	40.05	40.00	1	6,630	0.02%
2023/07/31	1	40.10	2	40.13	40.30	-1	6,594	-0.02%
2023/07/28	10	39.97	0	0.00	40.10	10	6,533	0.15%
2023/07/27	17	39.87	1	40.20	40.00	16	6,457	0.25%
2023/07/26	38	39.44	5	39.98	40.10	33	6,364	0.52%
2023/07/25	30	39.02	6	38.96	39.00	24	6,194	0.39%
2023/07/24	24.4	38.43	0	0.00	38.20	24.4	5,957	0.41%
2023/07/21	38.5	39.64	6	39.87	39.15	32.5	5,687	0.57%
2023/07/20	45.3	40.62	0.2	40.80	40.50	45.1	5,406	0.83%
2023/07/19	1	43.50	5	44.53	44.80	-4	4,905	-0.08%
2023/07/18	2	43.88	0	0.00	43.80	2	4,506	0.04%
2023/07/17	1	44.05	1	43.95	43.90	0	4,362	0.00%
2023/07/14	2	43.75	0	0.00	43.90	2	4,331	0.05%
2023/07/07	2.6	43.69	1	43.60	43.95	1.6	4,262	0.04%
2023/07/06	5	44.02	0	0.00	44.10	5	4,269	0.12%
2023/07/05	0	0.00	0.4	44.80	44.70	-0.4	4,219	-0.01%
2023/06/30	11.2	44.52	0	0.00	44.40	11.2	4,174	0.27%
2023/06/29	1	44.65	0	0.00	44.65	1	4,155	0.02%
2023/06/28	1	44.45	4	44.63	44.60	-3	4,159	-0.07%
2023/06/27	0	0.00	4	44.48	44.30	-4	4,159	-0.10%
2023/06/26	0.1	44.60	0	0.00	44.60	0.1	4,172	0.00%
2023/06/21	0	0.00	1	44.20	44.20	-1	4,105	-0.02%
2023/06/20	2	44.10	0	0.00	44.10	2	4,077	0.05%
2023/06/19	11	44.15	0	0.00	44.05	11	4,050	0.27%
2023/06/16	3	44.20	0.2	44.00	43.95	2.8	4,021	0.07%
2023/06/15	22	44.10	1	43.95	43.90	21	3,933	0.53%
2023/06/14	6.1	43.98	0	0.00	44.00	6.1	4,073	0.15%
2023/06/13	10	44.05	0	0.00	44.00	10	4,061	0.25%
2023/06/12	2	44.20	0	0.00	44.35	2	4,045	0.05%
2023/06/09	0	0.00	1	44.55	44.60	-1	4,078	-0.02%
2023/06/07	2	44.40	0	0.00	44.40	2	4,153	0.05%
2023/06/06	0	0.00	3	44.55	44.60	-3	4,132	-0.07%
2023/06/05	0	0.00	1	44.50	44.55	-1	4,293	-0.02%
2023/06/02	0	0.00	0	44.25	44.25	0	4,296	0.00%
2023/06/01	0	44.05	3	44.17	44.05	-3	4,302	-0.07%
2023/05/30	0.7	44.00	0	0.00	44.05	0.7	4,255	0.02%
2023/05/29	0.1	44.05	1	44.00	43.85	-0.9	4,269	-0.02%
2023/05/26	7.1	43.88	0	0.00	43.90	7.1	4,300	0.17%
2023/05/24	3	44.30	0	0.00	44.35	3	4,282	0.07%
2023/05/19	0	0.00	3	44.45	44.50	-3	4,313	-0.07%
2023/05/18	0.3	44.25	0	0.00	44.30	0.3	4,283	0.01%
2023/05/17	0	0.00	7	44.44	44.35	-7	4,286	-0.16%
2023/05/12	2	43.55	0	0.00	43.95	2	4,311	0.05%
2023/05/11	2	43.55	0	0.00	43.85	2	4,290	0.05%
2023/05/04	0	0.00	1	44.40	44.35	-1	4,275	-0.02%
2023/04/28	0	0.00	5	43.90	43.95	-5	4,451	-0.11%
2023/04/26	0	0.00	8	43.90	43.95	-8	4,487	-0.18%
2023/04/25	1	44.00	5	44.11	43.95	-4	4,484	-0.09%
2023/04/21	3	43.50	2	43.85	43.80	1	4,388	0.02%
2023/04/19	1.1	43.61	0	0.00	43.30	1.1	4,465	0.02%
2023/04/18	1	43.75	0	0.00	43.60	1	4,436	0.02%
2023/04/17	0	0.00	1	43.75	43.75	-1	4,447	-0.02%
2023/04/14	4	43.58	5	43.70	43.65	-1	4,455	-0.02%
2023/04/13	2	43.75	0	0.00	43.70	2	4,450	0.04%
2023/04/10	0	0.00	1	43.35	43.60	-1	4,400	-0.02%
2023/04/07	0	43.25	0	0.00	43.25	0	4,406	0.00%
2023/04/06	1	43.25	3	43.40	43.40	-2	4,417	-0.05%
2023/03/31	1	43.35	1	43.30	43.30	0	4,467	0.00%
2023/03/30	4	43.09	0	0.00	43.20	4	4,966	0.08%
2023/03/28	1	43.10	1	43.15	43.10	0	5,913	0.00%
2023/03/27	18	42.99	2	43.00	42.90	16	6,358	0.25%
2023/03/24	1	43.00	0	0.00	43.00	1	6,945	0.01%
2023/03/23	1	42.95	1	43.10	43.00	0	7,009	0.00%
2023/03/22	1	42.85	0	0.00	42.90	1	7,065	0.01%
2023/03/17	3	43.00	0	43.05	42.65	3	7,223	0.04%
2023/03/15	3	42.80	2	42.85	42.95	1	7,080	0.01%
2023/03/14	0	0.00	0.1	42.80	42.60	-0.1	7,079	0.00%
2023/03/13	1	42.30	0	0.00	42.85	1	7,074	0.01%
2023/03/10	5	42.78	0	0.00	42.85	5	7,074	0.07%
2023/03/09	5.2	43.21	4	43.36	43.25	1.2	7,136	0.02%
2023/03/08	10.1	43.12	0	0.00	43.25	10.1	7,175	0.14%
2023/03/07	2	44.48	0	0.00	44.55	2	7,054	0.03%
2023/03/03	0	0.00	6	44.23	44.35	-6	7,085	-0.08%
2023/03/01	4	44.24	5	44.20	44.10	-1	7,089	-0.01%
2023/02/24	1	44.55	12	44.55	44.75	-11	7,063	-0.16%
2023/02/23	0	0.00	4	44.56	44.50	-4	7,026	-0.06%
2023/02/22	11	43.65	1	44.00	44.00	10	7,021	0.14%
2023/02/21	0.2	43.95	0	0.00	44.00	0.2	7,077	0.00%
2023/02/20	0	0.00	1	42.95	43.75	-1	7,107	-0.01%
2023/02/17	2	42.80	2	42.80	42.85	0	7,081	0.00%
2023/02/16	0	0.00	1	42.40	42.55	-1	7,193	-0.01%
2023/02/15	4	42.21	1	42.40	42.15	3	7,233	0.04%
2023/02/14	4	42.31	3	42.30	42.25	1	7,201	0.01%
2023/02/13	3.5	42.10	0	0.00	42.10	3.5	7,215	0.05%
2023/02/10	8	41.98	0	0.00	42.20	8	7,206	0.11%
2023/02/09	0	0.00	1	42.45	42.25	-1	7,184	-0.01%
2023/02/08	1	42.10	0	0.00	42.30	1	7,230	0.01%
2023/02/06	1	42.00	3	42.30	42.00	-2	7,251	-0.03%
2023/02/03	2	42.25	0	0.00	42.30	2	7,239	0.03%
2023/02/02	1	42.45	0	0.00	42.45	1	7,240	0.01%
2023/02/01	0	0.00	2	42.60	42.65	-2	7,219	-0.03%
2023/01/31	1	42.20	0	0.00	42.15	1	7,253	0.01%
2023/01/30	1	42.95	6	43.13	42.95	-5	7,195	-0.07%
2023/01/13	0	0.00	6	42.14	42.15	-6	7,047	-0.09%
2023/01/12	1	42.05	1	42.00	41.95	0	7,200	0.00%
2023/01/06	0	0.00	5	41.20	41.35	-5	7,519	-0.07%
2023/01/05	5	41.02	0	0.00	41.10	5	7,569	0.07%
2023/01/04	0	0.00	1	40.85	40.75	-1	7,581	-0.01%
2023/01/03	1	40.40	10	40.55	40.60	-9	7,644	-0.12%
2022/12/30	0	0.00	2	40.98	41.00	-2	7,646	-0.03%
2022/12/29	2	40.48	0	0.00	40.80	2	7,691	0.03%
2022/12/23	0	0.00	1	41.55	41.55	-1	7,932	-0.01%
2022/12/22	0	0.00	7	41.31	41.45	-7	8,088	-0.09%
2022/12/21	6	40.40	1	40.55	40.55	5	7,736	0.06%
2022/12/19	3	40.85	6	40.98	41.30	-3	7,031	-0.04%
2022/12/16	6	40.38	0	0.00	41.90	6	6,678	0.09%
2022/12/14	1	41.50	0	0.00	41.20	1	6,339	0.02%
2022/12/12	1	41.15	6	41.10	41.25	-5	6,475	-0.08%
2022/12/09	0	0.00	6	41.11	41.35	-6	6,702	-0.09%
2022/12/08	0.1	40.95	0	0.00	41.00	0.1	6,767	0.00%
2022/12/07	0	0.00	1	41.30	40.90	-1	6,842	-0.01%
2022/12/05	0	0.00	4	41.13	41.20	-4	6,924	-0.06%
2022/12/02	2	40.78	0	0.00	40.85	2	6,928	0.03%
2022/12/01	9	40.74	0	0.00	40.80	9	6,996	0.13%
2022/11/30	1	40.75	2	40.90	41.30	-1	7,043	-0.01%
2022/11/29	1	40.30	1	40.30	41.05	0	7,117	0.00%
2022/11/28	4	40.43	0	0.00	40.45	4	7,129	0.06%
2022/11/25	4	41.10	5	41.20	40.95	-1	7,193	-0.01%
2022/11/24	1	41.15	7	40.98	41.10	-6	7,267	-0.08%
2022/11/23	18.2	40.88	1	40.85	40.75	17.2	7,271	0.24%
2022/11/22	1	40.60	1	40.70	40.95	0	7,309	0.00%
2022/11/18	1	41.30	9	41.04	41.25	-8	7,332	-0.11%
2022/11/17	1	41.15	4	41.13	41.45	-3	7,324	-0.04%
2022/11/16	2	40.45	0	0.00	40.50	2	7,276	0.03%
2022/11/15	4	40.36	0	0.00	40.75	4	7,234	0.06%
2022/11/14	8	40.26	4	40.09	40.60	4	7,216	0.06%
2022/11/11	6	38.98	0	0.00	39.05	6	7,144	0.08%
2022/11/10	2	38.65	0	0.00	38.55	2	7,136	0.03%
2022/11/09	2	38.30	0	0.00	38.50	2	7,194	0.03%
2022/11/08	0	0.00	1	37.95	37.95	-1	7,211	-0.01%
2022/11/07	1	37.50	0	0.00	37.60	1	7,222	0.01%
2022/11/02	1	37.40	0	0.00	37.50	1	7,279	0.01%
2022/11/01	0	0.00	0.1	37.60	37.55	-0.1	7,264	0.00%
2022/10/28	0	0.00	1	37.45	37.10	-1	7,370	-0.01%
2022/10/25	0	0.00	1	37.80	37.15	-1	7,472	-0.01%
2022/10/21	1	37.10	0	0.00	37.50	1	7,832	0.01%
2022/10/20	2	37.40	0	0.00	37.10	2	8,030	0.03%
2022/10/18	2	37.63	0	0.00	37.70	2	8,056	0.02%
2022/10/17	1	38.00	0	0.00	38.00	1	8,044	0.01%
2022/10/14	5	38.64	1	38.40	38.45	4	8,050	0.05%
2022/10/13	7	38.89	2	38.68	38.70	5	8,129	0.06%
2022/10/12	0.1	39.80	0	0.00	39.80	0.1	8,245	0.00%
2022/10/11	0	0.00	1	39.55	39.70	-1	8,320	-0.01%
2022/10/07	0.1	40.10	2	40.10	40.00	-1.9	8,353	-0.02%
2022/10/06	1	40.15	1	40.15	40.15	0	8,382	0.00%
2022/10/05	4	40.10	0	0.00	39.80	4	8,404	0.05%
2022/10/04	0	0.00	1	39.45	39.40	-1	8,375	-0.01%
2022/10/03	2	39.08	0	0.00	39.00	2	8,310	0.02%
2022/09/30	4	39.39	7	40.00	39.40	-3	8,299	-0.04%
2022/09/29	7	39.75	0	0.00	40.05	7	8,225	0.09%
2022/09/28	12.2	40.14	0	0.00	39.90	12.2	8,058	0.15%
2022/09/27	1	40.90	0	0.00	40.75	1	7,975	0.01%
2022/09/26	1	40.95	5	41.60	40.95	-4	7,925	-0.05%
2022/09/23	4	42.58	0	0.00	42.35	4	7,903	0.05%
2022/09/22	1	42.55	2	43.25	43.85	-1	7,862	-0.01%
2022/09/21	0	0.00	90	44.00	43.85	-90	7,700	-1.17%
2022/09/20	1	44.15	14	44.11	43.95	-13	7,532	-0.17%
2022/09/19	0	0.00	3	44.15	44.10	-3	7,403	-0.04%
2022/09/16	0.2	44.32	0	0.00	44.20	0.2	7,316	0.00%
2022/09/15	0	0.00	2	44.75	44.85	-2	7,214	-0.03%
2022/09/14	1	44.45	13	44.55	44.30	-12	7,263	-0.17%
2022/09/13	1	44.00	1	44.30	44.45	0	7,393	0.00%
2022/09/12	4	44.09	7	44.10	44.10	-3	7,532	-0.04%
2022/09/06	1	43.15	12	43.27	43.45	-11	7,791	-0.14%
2022/09/02	6	42.27	0	0.00	42.30	6	7,556	0.08%
2022/09/01	2	42.48	0	0.00	42.35	2	7,540	0.03%
2022/08/31	1	42.80	4	42.65	43.25	-3	7,448	-0.04%
2022/08/30	1	42.40	0	0.00	42.45	1	7,379	0.01%
2022/08/26	2	42.65	0	0.00	42.80	2	7,366	0.03%
2022/08/19	7	42.43	1	42.65	42.60	6	7,376	0.08%
2022/08/18	1	42.55	0	0.00	42.90	1	7,346	0.01%
2022/08/17	0	0.00	3.3	42.59	42.80	-3.3	7,330	-0.05%
2022/08/16	1	42.20	0	0.00	42.40	1	7,294	0.01%
2022/08/15	11	42.20	1	42.00	42.25	10	7,270	0.14%
2022/08/12	0.2	42.15	0	0.00	41.95	0.2	7,241	0.00%
2022/08/11	0	0.00	2	42.05	42.25	-2	7,283	-0.03%
2022/08/10	1.1	40.96	0	0.00	41.00	1.1	7,214	0.02%
2022/08/09	0	0.00	3	41.15	41.25	-3	7,231	-0.04%
2022/08/08	0	0.00	2	40.90	40.90	-2	7,270	-0.03%
2022/08/05	3	40.75	2	41.18	40.95	1	7,311	0.01%
2022/08/04	6	40.92	1	41.20	40.70	5	7,332	0.07%
2022/08/03	2	41.03	5	41.35	41.45	-3	7,299	-0.04%
2022/08/02	1	41.00	0	0.00	41.40	1	7,281	0.01%
2022/08/01	0	0.00	4	41.31	41.35	-4	7,234	-0.06%
2022/07/28	31.3	40.76	1	40.35	40.50	30.3	7,044	0.43%
2022/07/27	2	44.53	0	0.00	44.45	2	6,806	0.03%
2022/07/26	0.5	44.65	0.5	44.70	44.65	0	6,605	0.00%
2022/07/25	5	44.90	0	0.00	44.90	5	6,528	0.08%
2022/07/22	0	0.00	35	44.49	44.85	-35	6,469	-0.54%
2022/07/21	0	0.00	1	44.00	44.50	-1	6,390	-0.02%
2022/07/19	0	44.20	3.1	44.12	44.10	-3.1	6,176	-0.05%
2022/07/18	1	42.70	5	43.46	43.95	-4	6,026	-0.07%
2022/07/15	14	43.39	2	43.10	43.00	12	5,991	0.20%
2022/07/14	1	43.70	2	44.18	44.15	-1	5,924	-0.02%
2022/07/13	10	43.85	1	44.15	44.20	9	5,897	0.15%
2022/07/12	4	43.65	5	43.70	43.70	-1	5,875	-0.02%
2022/07/11	0	0.00	1	44.00	44.05	-1	5,858	-0.02%
2022/07/08	1	43.65	4	43.75	43.85	-3	5,876	-0.05%
2022/07/07	2	43.83	1	44.20	43.85	1	5,874	0.02%
2022/07/06	1	44.00	0	0.00	44.10	1	5,892	0.02%
2022/07/05	0	0.00	2	44.23	44.30	-2	5,883	-0.03%
2022/07/04	1	43.85	5	44.00	43.90	-4	5,812	-0.07%
2022/07/01	2	44.00	8	44.13	44.20	-6	5,772	-0.10%
2022/06/30	10	43.75	1.1	43.97	43.80	8.9	5,702	0.16%
2022/06/29	0	0.00	2	43.78	43.70	-2	5,685	-0.04%
2022/06/28	1	43.50	2	43.75	43.65	-1	5,710	-0.02%
2022/06/27	2	43.95	1	44.05	44.00	1	5,730	0.02%
2022/06/24	0	0.00	5	43.84	43.60	-5	5,706	-0.09%
2022/06/23	1	42.70	0	0.00	42.95	1	5,696	0.02%
2022/06/22	3	43.25	2	43.23	43.60	1	5,547	0.02%
2022/06/21	1	43.00	15	42.96	43.05	-14	5,378	-0.26%
2022/06/20	2.2	42.48	2	42.78	42.40	0.2	5,189	0.00%
2022/06/17	34.1	42.54	0	0.00	43.45	34.1	4,975	0.69%
2022/06/16	24	43.22	0	0.00	43.10	24	4,694	0.51%
2022/06/15	6	43.28	0	0.00	43.30	6	4,782	0.13%
2022/06/14	5	43.70	1	43.70	43.65	4	4,824	0.08%
2022/06/13	14	43.74	0	0.00	43.70	14	4,849	0.29%
2022/06/10	1	44.15	1	44.55	44.15	0	4,878	0.00%
2022/06/09	2	44.50	0	0.00	44.65	2	4,884	0.04%
2022/06/08	0	0.00	3	44.67	44.80	-3	4,909	-0.06%
2022/06/07	1	44.20	0	0.00	44.20	1	4,936	0.02%
2022/06/02	3	44.43	0	0.00	44.40	3	5,039	0.06%
2022/06/01	2	44.85	0	0.00	44.80	2	5,081	0.04%
2022/05/26	0	0.00	6	44.60	44.50	-6	5,028	-0.12%
2022/05/25	1	44.65	1	44.45	44.75	0	5,121	0.00%
2022/05/23	0	0.00	1	44.45	44.40	-1	5,157	-0.02%
2022/05/19	8	43.58	0	0.00	43.65	8	5,152	0.16%
2022/05/18	3	44.55	0	0.00	44.65	3	5,074	0.06%
2022/05/17	1	44.90	0	0.00	44.75	1	5,056	0.02%
2022/05/16	3	44.85	0	0.00	44.95	3	5,041	0.06%
2022/05/13	3	44.93	3	44.93	45.05	0	5,021	0.00%
2022/05/12	3	44.55	0	0.00	44.40	3	5,005	0.06%
2022/05/11	15	45.52	1	45.55	45.30	14	4,990	0.28%
2022/05/10	3	46.03	0	0.00	46.15	3	4,974	0.06%
2022/05/09	5	46.46	0	0.00	46.30	5	4,999	0.10%
2022/05/06	2	46.90	0	0.00	47.20	2	5,016	0.04%
2022/05/04	1	47.30	0	0.00	47.45	1	5,089	0.02%
2022/05/03	2	47.60	0	0.00	47.50	2	5,156	0.04%
2022/04/29	1	48.10	6	48.05	48.10	-5	5,185	-0.10%
2022/04/28	1	47.65	5	47.71	48.00	-4	5,155	-0.08%
2022/04/27	1	46.65	0	0.00	47.10	1	5,045	0.02%
2022/04/26	0	0.00	1	47.35	47.20	-1	5,005	-0.02%
2022/04/25	1	46.85	6	46.78	46.90	-5	5,021	-0.10%
2022/04/22	2	47.45	2	47.20	47.55	0	4,970	0.00%
2022/04/21	1	47.80	5	47.81	47.70	-4	4,967	-0.08%
2022/04/20	1	46.90	0	0.00	47.35	1	4,918	0.02%
2022/04/19	0	0.00	11	46.83	46.95	-11	4,868	-0.23%
2022/04/18	12	46.50	0	0.00	46.55	12	4,870	0.25%
2022/04/15	7	46.77	1	46.85	46.90	6	4,815	0.12%
2022/04/14	1	47.25	5	47.25	47.20	-4	4,803	-0.08%
2022/04/13	1	47.50	0.1	47.50	47.50	0.9	4,793	0.02%
2022/04/12	0	0.00	3	47.43	47.20	-3	4,759	-0.06%
2022/04/11	4	47.79	7	47.74	47.60	-3	4,721	-0.06%
2022/04/08	4	47.84	0	0.00	47.80	4	4,698	0.09%
2022/04/07	2	47.98	2	48.10	47.95	0	4,687	0.00%
2022/04/06	1	47.70	3	48.20	48.45	-2	4,635	-0.04%
2022/04/01	2	48.03	0	0.00	48.00	2	4,572	0.04%
2022/03/31	0	0.00	5	48.59	48.60	-5	4,523	-0.11%
2022/03/30	0	0.00	2	48.43	48.50	-2	4,484	-0.04%
2022/03/29	0	0.00	2	48.40	48.40	-2	4,595	-0.04%
2022/03/28	2	48.10	3	48.05	48.10	-1	4,740	-0.02%
2022/03/25	1	48.25	0	0.00	48.25	1	4,870	0.02%
2022/03/24	6	48.36	0	0.00	48.45	6	5,077	0.12%
2022/03/23	1	48.05	0	0.00	48.10	1	5,547	0.02%
2022/03/22	1	48.10	81	48.16	48.30	-80	5,665	-1.41%
2022/03/21	6	47.94	7	48.13	48.25	-1	5,666	-0.02%
2022/03/17	0	0.00	5	48.00	48.00	-5	5,546	-0.09%
2022/03/16	1.2	47.20	2	47.28	47.60	-0.8	5,446	-0.01%
2022/03/15	1	47.10	9	47.02	47.30	-8	5,432	-0.15%
2022/03/14	11.5	46.97	6	47.12	47.20	5.5	5,397	0.10%
2022/03/11	1	46.70	2.2	46.46	46.70	-1.2	5,384	-0.02%
2022/03/10	2	46.25	13	46.40	46.45	-11	5,401	-0.20%
2022/03/09	6	45.78	3.5	45.81	45.95	2.5	5,381	0.05%
2022/03/08	6	44.81	2	44.80	44.85	4	5,397	0.07%
2022/03/04	0	0.00	1	45.85	46.00	-1	5,677	-0.02%
2022/03/03	0.1	46.20	3	46.13	46.20	-2.9	5,775	-0.05%
2022/03/02	1.2	46.03	2	45.93	46.20	-0.8	5,897	-0.01%
2022/03/01	1	46.10	1	45.70	46.10	0	6,284	0.00%
2022/02/25	2	45.20	2	45.45	45.10	0	6,461	0.00%
2022/02/24	0	0.00	11	45.63	45.55	-11	6,645	-0.17%
2022/02/23	1	45.80	7	45.87	45.90	-6	6,620	-0.09%
2022/02/22	6	45.67	0	0.00	45.75	6	6,639	0.09%
2022/02/21	0	0.00	1	45.80	45.95	-1	6,681	-0.01%
2022/02/17	3.1	45.65	0.1	45.65	45.70	3	6,763	0.04%
2022/02/16	0	0.00	2	45.30	45.40	-2	6,800	-0.03%
2022/02/15	0	0.00	10	45.20	45.00	-10	6,848	-0.15%
2022/02/14	1	45.30	1	45.25	45.30	0	6,887	0.00%
2022/02/11	0	0.00	1	45.20	45.50	-1	6,892	-0.01%
2022/02/10	0	0.00	7	45.14	45.30	-7	6,861	-0.10%
2022/02/09	0	0.00	1	45.00	45.20	-1	6,866	-0.01%
2022/02/08	1	44.80	0	0.00	44.75	1	6,837	0.01%
2022/02/07	0	0.00	5	44.46	44.80	-5	6,799	-0.07%
2022/01/25	3.4	44.08	1	43.95	44.15	2.4	6,725	0.04%
2022/01/24	0	0.00	26	44.24	44.65	-26	6,700	-0.39%
2022/01/21	0	0.00	2.1	44.25	44.50	-2.1	6,705	-0.03%
2022/01/20	0	0.00	1.5	44.42	44.35	-1.5	6,679	-0.02%
2022/01/19	2	44.33	12	44.55	44.40	-10	6,741	-0.15%
2022/01/18	0	0.00	3	44.57	44.55	-3	6,782	-0.04%
2022/01/17	7	44.41	8	44.34	44.40	-1	6,779	-0.01%
2022/01/14	0	0.00	3	44.47	44.60	-3	6,841	-0.04%
2022/01/13	14	44.41	6	44.48	44.40	8	6,928	0.12%
2022/01/11	1	44.25	6	44.24	44.35	-5	7,034	-0.07%
2022/01/10	2.5	44.26	1	44.20	44.30	1.5	7,035	0.02%
2022/01/07	0	0.00	8.1	44.20	44.30	-8.1	7,076	-0.11%
2022/01/06	5	43.95	36.2	43.96	44.10	-31.2	7,082	-0.44%
2022/01/05	2	43.70	4	43.93	43.90	-2	7,110	-0.03%
2022/01/04	7	43.74	0	0.00	43.80	7	7,165	0.10%
2022/01/03	11	44.03	6	44.36	44.00	5	7,163	0.07%
2021/12/30	3.1	44.15	2	44.25	44.30	1.1	7,237	0.01%
2021/12/29	1	44.20	0	0.00	44.25	1	7,342	0.01%
2021/12/28	0	0.00	2.5	44.10	44.20	-2.5	7,408	-0.03%
2021/12/27	0	0.00	3	44.10	44.15	-3	7,488	-0.04%
2021/12/23	1	44.30	4	44.28	44.30	-3	7,666	-0.04%
2021/12/22	1	44.00	21	44.06	43.90	-20	7,640	-0.26%
2021/12/21	3	43.85	3	43.70	43.75	0	7,525	0.00%
2021/12/20	3	43.67	6	43.51	43.40	-3	7,443	-0.04%
2021/12/17	8	42.99	10	43.26	42.95	-2	7,317	-0.03%
2021/12/16	10	42.86	3	43.00	42.95	7	6,964	0.10%
2021/12/15	0	0.00	5	43.40	43.40	-5	7,026	-0.07%
2021/12/14	1	43.10	1	43.10	43.05	0	7,593	0.00%
2021/12/13	13	43.10	1	43.30	43.00	12	7,641	0.16%
2021/12/10	0	0.00	35	43.48	43.45	-35	7,685	-0.46%
2021/12/09	0	0.00	1	43.45	43.50	-1	7,821	-0.01%
2021/12/08	0	0.00	1.3	43.50	43.50	-1.3	7,912	-0.02%
2021/12/07	1	43.25	0.4	43.35	43.25	0.6	7,889	0.01%
2021/12/06	1	42.90	7	42.74	43.15	-6	7,900	-0.08%
2021/12/03	0	0.00	2	42.70	42.75	-2	7,906	-0.03%
2021/12/02	4	42.16	6	42.24	42.40	-2	7,916	-0.03%
2021/12/01	5.5	42.16	17	42.25	42.35	-11.5	7,893	-0.15%
2021/11/30	16.5	42.21	1	43.05	42.00	15.5	7,801	0.20%
2021/11/29	3.3	42.42	10	42.13	42.45	-6.8	7,648	-0.09%
2021/11/26	15.3	42.12	6	42.40	42.25	9.3	7,690	0.12%
2021/11/25	96.7	42.49	14	42.39	42.35	82.7	7,640	1.08%
2021/11/24	77.1	43.35	5.1	43.36	43.35	72	7,303	0.99%
2021/11/23	29	43.89	23	43.85	44.10	6	7,119	0.08%
2021/11/22	23.3	44.87	21	44.75	44.70	2.3	6,948	0.03%
2021/11/19	43.1	44.88	2	45.00	45.05	41.1	6,982	0.59%
2021/11/18	12	44.57	9	44.66	44.70	3	6,995	0.04%
2021/11/17	2	44.80	5	44.96	44.90	-3	6,971	-0.04%
2021/11/16	4	45.08	0	0.00	45.10	4	7,035	0.06%
2021/11/15	17	45.34	1	45.75	45.25	16	7,160	0.22%
2021/11/12	1	45.35	9	45.53	45.55	-8	7,296	-0.11%
2021/11/11	5	45.23	9	45.24	45.30	-4	7,452	-0.05%
2021/11/10	19	44.60	4	44.64	44.80	15	7,604	0.20%
2021/11/09	10	44.80	4.1	44.78	44.80	5.9	7,684	0.08%
2021/11/08	16	44.76	3	44.80	44.90	13	7,761	0.17%
2021/11/05	4	44.43	10	44.53	44.80	-6	7,880	-0.08%
2021/11/04	2	44.48	31	44.50	44.50	-29	7,989	-0.36%
2021/11/03	10	44.42	1	44.45	44.50	9	8,274	0.11%
2021/11/02	1.1	44.45	0	0.00	44.50	1.1	8,560	0.01%
2021/11/01	0	0.00	12	44.13	44.20	-12	9,889	-0.12%
2021/10/29	2	44.30	0	0.00	44.30	2	10,272	0.02%
2021/10/28	9	44.34	1	44.35	44.35	8	10,635	0.08%
2021/10/27	18.7	44.28	4	44.35	44.30	14.7	10,946	0.13%
2021/10/26	7	44.62	2	44.65	44.50	5	11,126	0.04%
2021/10/25	0	0.00	1	44.75	44.60	-1	11,240	-0.01%
2021/10/22	2	44.85	0	0.00	44.85	2	11,524	0.02%
2021/10/21	0	0.00	4	44.68	44.60	-4	11,537	-0.03%
2021/10/20	10.2	44.70	7	44.79	44.75	3.2	11,540	0.03%
2021/10/19	5	45.10	30	45.05	45.15	-25	11,564	-0.22%
2021/10/18	12	45.54	0	0.00	45.45	12	11,571	0.10%
2021/10/15	0	0.00	3	45.40	45.50	-3	11,647	-0.03%
2021/10/14	1	45.20	0	0.00	45.35	1	11,653	0.01%
2021/10/13	1	45.45	0	0.00	45.40	1	11,712	0.01%
2021/10/12	4.1	45.31	3	45.40	45.45	1.1	11,714	0.01%
2021/10/08	1	45.80	0	0.00	45.85	1	11,754	0.01%
2021/10/07	1	45.80	3	45.72	45.80	-2	11,867	-0.02%
2021/10/06	0	0.00	5	45.62	45.65	-5	11,943	-0.04%
2021/10/05	2	45.28	6	45.29	45.30	-4	11,992	-0.03%
2021/10/04	1	45.45	7	45.51	45.45	-6	12,199	-0.05%
2021/10/01	6	45.14	6	45.17	45.35	0	12,505	0.00%
2021/09/30	5	45.65	0	0.00	45.60	5	12,648	0.04%
2021/09/29	6	45.64	4	45.75	45.80	2	12,769	0.02%
2021/09/28	3	46.23	0	0.00	46.35	3	12,739	0.02%
2021/09/27	7	46.42	17	46.24	46.45	-10	12,777	-0.08%
2021/09/24	2.2	46.43	4	46.46	46.45	-1.8	12,781	-0.01%
2021/09/23	95	46.19	13	46.00	46.15	82	12,802	0.64%
2021/09/22	5	44.89	13	45.52	45.60	-8	12,728	-0.06%
2021/09/17	56.4	45.22	14	45.25	45.00	42.4	12,631	0.34%
2021/09/16	24	46.35	10.5	46.36	46.50	13.5	12,156	0.11%
2021/09/15	10	46.30	7	46.32	46.35	3	12,235	0.02%
2021/09/14	10	46.48	14	46.44	46.50	-4	12,364	-0.03%
2021/09/13	38.1	45.43	4	45.58	45.90	34.1	12,543	0.27%
2021/09/10	4.3	44.65	0	0.00	44.95	4.3	12,540	0.03%
2021/09/09	1.2	44.46	0	0.00	44.35	1.2	12,815	0.01%
2021/09/08	12.2	44.58	0	0.00	44.75	12.2	12,843	0.09%
2021/09/07	2	44.95	0	0.00	45.15	2	12,851	0.02%
2021/09/06	2	44.93	5	44.55	44.90	-3	12,856	-0.02%
2021/09/03	2	45.05	10	45.10	45.10	-8	12,872	-0.06%
2021/09/02	9.4	45.10	0	0.00	44.85	9.4	12,909	0.07%
2021/09/01	7	45.03	13	45.48	45.65	-6	12,873	-0.05%
2021/08/31	31.4	44.76	2	44.68	44.90	29.4	12,807	0.23%
2021/08/30	12	44.41	9	44.65	44.70	3	12,887	0.02%
2021/08/27	0.2	44.10	29	43.96	44.20	-28.8	12,958	-0.22%
2021/08/26	35	43.84	2	43.83	43.65	33	13,077	0.25%
2021/08/25	6	43.93	1	43.90	43.95	5	13,179	0.04%
2021/08/24	5	43.74	1	43.65	43.80	4	13,181	0.03%
2021/08/23	6	43.74	0	0.00	43.60	6	13,450	0.04%
2021/08/20	3.1	43.17	0	0.00	43.00	3.1	13,560	0.02%
2021/08/19	16	43.53	0	0.00	43.35	16	13,576	0.12%
2021/08/18	33.4	43.66	1	43.60	44.10	32.4	13,481	0.24%
2021/08/17	7	44.04	3	44.07	43.75	4	13,358	0.03%
2021/08/16	7.6	44.99	7	44.56	44.60	0.6	13,185	0.00%
2021/08/13	6.1	45.63	1	45.65	45.60	5.1	13,220	0.04%
2021/08/12	15	45.71	2	45.70	45.75	13	13,236	0.10%
2021/08/11	19.1	45.50	1	45.50	45.60	18.1	13,278	0.14%
2021/08/10	9	45.64	1	45.60	45.55	8	13,322	0.06%
2021/08/09	16	45.53	10	45.64	45.85	6	13,401	0.04%
2021/08/06	27.1	46.19	12	46.44	46.05	15.1	13,317	0.11%
2021/08/05	101	46.39	25	46.27	46.35	76	13,269	0.57%	大買/
2021/08/04	11.4	51.97	14	51.97	51.90	-2.6	12,479	-0.02%
2021/08/03	12	51.88	0	0.00	52.10	12	12,408	0.10%
2021/08/02	5.6	51.61	5	51.78	51.80	0.6	12,169	0.00%
2021/07/30	15	51.87	2	51.95	51.80	13	11,948	0.11%
2021/07/29	15	52.21	0	0.00	52.40	15	11,920	0.13%
2021/07/28	13	51.96	1.1	53.05	52.10	11.9	11,887	0.10%
2021/07/27	2	52.95	24	53.00	53.00	-22	11,895	-0.18%
2021/07/26	5	53.44	6	53.30	53.10	-1	11,977	-0.01%
2021/07/23	4.5	52.64	36	52.79	52.80	-31.5	12,029	-0.26%
2021/07/22	7	52.20	0	0.00	52.20	7	12,113	0.06%
2021/07/21	1	52.40	11	52.22	52.50	-10	12,201	-0.08%
2021/07/20	4	52.05	0	0.00	52.00	4	12,290	0.03%
2021/07/15	8	51.98	12	51.85	51.90	-4	13,526	-0.03%
2021/07/14	10	52.50	978	52.50	52.50	-968	13,811	-7.01%	大賣/鉅額交易
2021/07/13	1	52.70	66	52.63	52.60	-65	13,914	-0.47%
2021/07/12	5	52.70	69	52.59	52.70	-64	13,897	-0.46%
2021/07/09	0	0.00	2	52.60	52.80	-2	14,021	-0.01%
2021/07/08	28	52.72	47	52.80	53.00	-19	13,910	-0.14%
2021/07/07	8	51.55	3	51.57	51.70	5	13,787	0.04%
2021/07/06	11	50.93	5	50.90	51.00	6	13,683	0.04%
2021/07/05	9	51.01	1	51.00	51.00	8	13,593	0.06%
2021/07/02	4	50.80	0	0.00	50.50	4	13,581	0.03%
2021/07/01	5	50.60	4	50.60	50.60	1	13,569	0.01%
2021/06/30	1	51.00	5	51.02	50.70	-4	13,613	-0.03%
2021/06/29	10	50.88	31	50.80	50.70	-21	13,670	-0.15%
2021/06/28	13	50.88	26	50.92	50.90	-13	13,734	-0.09%
2021/06/25	23	50.86	13	50.69	50.60	10	13,714	0.07%
2021/06/24	41.5	50.41	1.7	50.78	50.30	39.8	13,678	0.29%
2021/06/23	5	50.30	1.6	50.59	50.50	3.4	13,718	0.02%
2021/06/22	18.3	51.04	27	51.08	50.80	-8.7	13,538	-0.06%
2021/06/21	22	49.99	0	0.00	50.00	22	13,225	0.17%
2021/06/18	28	50.44	0	0.00	50.40	28	13,154	0.21%
2021/06/17	0.5	51.00	5	51.06	51.10	-4.6	13,078	-0.03%
2021/06/16	29	50.84	3	51.03	51.10	26	13,141	0.20%
2021/06/15	3	50.60	0	0.00	50.70	3	13,161	0.02%
2021/06/10	16	50.53	3	50.50	50.60	13	13,104	0.10%
2021/06/09	4	50.58	0.1	50.60	50.60	3.9	13,056	0.03%
2021/06/08	27	50.97	1	51.30	50.90	26	12,995	0.20%
2021/06/07	29	50.98	1	51.30	51.10	28	12,983	0.22%
2021/06/04	52	51.60	34	51.46	51.40	18	12,861	0.14%
2021/06/03	60	51.60	52	51.90	51.80	8	12,799	0.06%
2021/06/02	0	0.00	50	51.90	51.90	-50	12,694	-0.39%
2021/06/01	51	51.40	37	51.50	51.60	14	12,507	0.11%
2021/05/31	2	51.75	91	51.87	51.90	-89	12,498	-0.71%
2021/05/28	69	50.30	6	50.27	50.40	63	12,277	0.51%
2021/05/27	0	0.00	1	50.50	50.20	-1	12,195	-0.01%
2021/05/26	6.3	49.98	7	50.09	50.10	-0.7	12,238	-0.01%
2021/05/25	0	0.00	3.4	50.27	50.30	-3.4	12,201	-0.03%
2021/05/24	3	50.40	4	50.33	50.30	-1	12,192	-0.01%
2021/05/21	401	50.50	9	51.28	50.60	392	12,257	3.20%	大買/鉅額交易
2021/05/20	55.4	49.63	65	49.97	50.10	-9.6	12,231	-0.08%
2021/05/19	191	49.79	4	49.50	49.85	187	12,225	1.53%	大買/鉅額交易
2021/05/18	4	49.18	17	49.27	49.95	-13	12,155	-0.11%
2021/05/17	8	48.09	40	48.47	48.45	-32	12,062	-0.27%
2021/05/14	0	0.00	19	48.94	49.00	-19	11,864	-0.16%
2021/05/13	50	47.71	23	48.62	47.95	27	11,669	0.23%
2021/05/12	173	47.96	54	47.88	48.55	119	11,431	1.04%	大買/鉅額交易
2021/05/11	8	50.75	5	50.72	50.10	3	10,915	0.03%
2021/05/10	1	50.80	4	50.88	50.90	-3	10,572	-0.03%
2021/05/07	11	50.07	3	50.27	50.30	8	10,486	0.08%
2021/05/06	32	50.38	11	50.03	50.40	21	10,473	0.20%
2021/05/05	6	49.47	14	49.40	49.30	-8	10,288	-0.08%
2021/05/04	20	48.69	4	49.73	48.55	16	10,187	0.16%
2021/05/03	2	49.65	4	49.51	49.60	-2	9,910	-0.02%
2021/04/29	11	50.09	3	50.07	49.95	8	9,850	0.08%
2021/04/28	10	50.22	1	50.10	50.20	9	9,744	0.09%
2021/04/27	35	50.61	3	50.63	50.30	32	9,655	0.33%
2021/04/26	3	49.98	5	50.04	50.80	-2	9,515	-0.02%
2021/04/23	9	50.33	469	50.49	50.20	-460	9,403	-4.89%	大賣/鉅額交易
2021/04/22	662	52.98	22	53.08	51.60	640	9,290	6.89%	大買/鉅額交易
2021/04/21	319	51.43	9	52.01	52.20	310	8,729	3.55%	大買/鉅額交易
2021/04/20	18	51.52	6	51.08	50.70	12	8,278	0.14%
2021/04/19	7	49.53	5	49.51	50.00	2	7,927	0.03%
2021/04/16	0	0.00	1	48.40	48.95	-1	7,718	-0.01%
2021/04/15	6	48.54	6	48.48	48.30	0	7,601	0.00%
2021/04/14	3	47.45	6	47.20	47.40	-3	7,401	-0.04%
2021/04/13	1	47.20	11	47.30	47.35	-10	7,295	-0.14%
2021/04/12	2	46.70	0	0.00	46.80	2	7,099	0.03%
2021/04/09	2	46.70	32.1	46.70	46.70	-30.1	6,989	-0.43%
2021/04/08	1	46.75	0	0.00	46.90	1	6,896	0.01%
2021/04/07	9	46.98	10	47.00	47.00	-1	6,870	-0.01%
2021/04/06	3	46.98	8	46.85	47.10	-5	6,824	-0.07%
2021/04/01	8	47.26	10	47.50	47.10	-2	6,725	-0.03%
2021/03/31	6	47.19	27	47.24	47.80	-21	6,566	-0.32%
2021/03/30	10	46.81	4	46.91	46.80	6	6,465	0.09%
2021/03/29	5	46.58	0	0.00	46.80	5	6,422	0.08%
2021/03/26	18	46.40	8.1	46.39	46.50	9.9	6,376	0.16%
2021/03/25	20	45.74	16	45.89	46.00	4	6,283	0.06%
2021/03/24	15	45.83	0	0.00	45.90	15	6,329	0.24%
2021/03/23	2	45.70	2	45.83	45.95	0	6,426	0.00%
2021/03/22	24	45.26	10	45.55	45.80	14	6,406	0.22%
2021/03/19	1	43.95	5	44.00	44.40	-4	6,194	-0.06%
2021/03/18	0	0.00	8	44.79	44.35	-8	6,098	-0.13%
2021/03/17	5	44.10	5	44.07	44.00	0	6,039	0.00%
2021/03/16	10	43.70	9	44.08	44.05	1	6,002	0.02%
2021/03/15	5	44.10	0	0.00	43.75	5	6,023	0.08%
2021/03/12	1	44.00	6	44.03	43.90	-5	6,002	-0.08%
2021/03/11	1	44.00	4	44.13	43.90	-3	6,049	-0.05%
2021/03/10	0	0.00	3	44.00	43.75	-3	6,056	-0.05%
2021/03/09	0	0.00	4	43.88	43.90	-4	6,065	-0.07%
2021/03/08	0	0.00	6	43.47	43.45	-6	6,040	-0.10%
2021/03/04	6	42.66	1	42.90	43.20	5	6,171	0.08%
2021/03/03	0	0.00	4	43.22	43.10	-4	6,118	-0.07%
2021/03/02	0	0.00	6	42.92	42.50	-6	6,027	-0.10%
2021/02/26	20	42.65	1	42.60	42.65	19	5,967	0.32%
2021/02/25	0	0.00	4	43.30	43.30	-4	5,802	-0.07%
2021/02/24	2	42.95	5	43.00	43.00	-3	5,775	-0.05%
2021/02/23	6	42.73	1	43.00	43.00	5	5,737	0.09%
2021/02/22	6	42.16	13.1	42.48	42.75	-7.1	5,668	-0.12%
2021/02/19	12	41.10	0	0.00	41.80	12	5,502	0.22%
2021/02/18	9	41.28	18	41.21	41.25	-9	5,475	-0.16%
2021/02/17	22	40.70	2	41.00	41.15	20	5,481	0.36%
2021/02/05	2	40.78	0	0.00	40.90	2	5,433	0.04%
2021/02/04	20	40.70	0	0.00	40.70	20	5,499	0.36%
2021/02/02	1	40.90	1	40.80	40.80	0	5,672	0.00%
2021/02/01	0	0.00	5	40.40	40.45	-5	5,633	-0.09%
2021/01/29	94	40.25	0	0.00	40.00	94	5,625	1.67%
2021/01/28	111	40.25	0	0.00	40.35	111	5,566	1.99%	大買/鉅額交易
2021/01/27	12	40.51	0	0.00	40.50	12	5,512	0.22%
2021/01/26	8.1	40.50	0	0.00	40.55	8.1	5,524	0.15%
2021/01/25	11	40.61	10	40.72	40.85	1	5,507	0.02%
2021/01/22	4	40.66	0	0.00	40.75	4	5,522	0.07%
2021/01/21	1	41.10	1	41.25	41.05	0	5,465	0.00%
2021/01/20	4	41.29	4	41.21	41.45	0	5,505	0.00%
2021/01/19	0.1	42.00	1	42.05	42.15	-0.9	5,389	-0.02%
2021/01/18	3	41.55	3	41.50	41.85	0	5,371	0.00%
2021/01/15	7	41.76	17	42.15	41.80	-10	5,318	-0.19%
2021/01/14	1	42.55	1	42.55	42.55	0	5,250	0.00%
2021/01/13	2	42.85	0	0.00	42.90	2	5,218	0.04%
2021/01/12	5	42.93	2	43.00	42.90	3	5,230	0.06%
2021/01/07	0	0.00	1	43.30	43.25	-1	5,272	-0.02%
2021/01/06	0	0.00	2	43.15	43.15	-2	5,240	-0.04%
2021/01/05	3	42.90	0	0.00	43.00	3	5,213	0.06%
2021/01/04	0	0.00	3	43.22	43.00	-3	5,242	-0.06%
2020/12/31	3	43.32	11	43.32	43.20	-8	5,242	-0.15%
2020/12/30	3	43.05	1	43.20	43.15	2	5,264	0.04%
2020/12/29	1	43.10	0	0.00	43.20	1	5,246	0.02%
2020/12/28	0	0.00	2	42.98	43.05	-2	5,247	-0.04%
2020/12/25	2	42.65	0	0.00	42.70	2	5,243	0.04%
2020/12/24	0	0.00	1	42.50	42.30	-1	5,243	-0.02%
2020/12/23	2	42.43	5	42.32	42.25	-3	5,206	-0.06%
2020/12/22	3	42.73	5	43.00	42.70	-2	5,163	-0.04%
2020/12/21	1	42.75	1	43.10	43.05	0	5,223	0.00%
2020/12/18	10	42.80	0	0.00	42.50	10	5,168	0.19%
2020/12/17	8	43.03	0	0.00	42.80	8	5,127	0.16%
2020/12/16	1	43.25	1	43.60	43.85	0	5,058	0.00%
2020/12/15	1	42.90	1	43.00	42.95	0	5,081	0.00%
2020/12/14	2	42.90	0	0.00	42.80	2	5,079	0.04%
2020/12/11	5	43.42	5	43.47	43.10	0	5,063	0.00%
2020/12/10	6	43.70	0	0.00	43.65	6	5,056	0.12%
2020/12/09	1	44.00	0	0.00	43.90	1	5,078	0.02%
2020/12/08	6	44.02	0	0.00	44.00	6	5,048	0.12%
2020/12/07	1	44.10	16	44.03	44.15	-15	5,056	-0.30%
2020/12/04	0	0.00	18.4	44.07	43.95	-18.4	5,006	-0.37%
2020/12/03	1	43.55	1	43.75	43.60	0	4,959	0.00%
2020/12/02	1	43.30	0	0.00	43.25	1	4,938	0.02%
2020/12/01	17	43.42	0	0.00	43.30	17	4,945	0.34%
2020/11/30	13	43.72	0	0.00	43.30	13	5,032	0.26%
2020/11/27	10	43.90	0	0.00	44.10	10	4,964	0.20%
2020/11/26	0	0.00	1	44.00	44.00	-1	5,023	-0.02%
2020/11/25	0	0.00	8	44.03	43.70	-8	5,101	-0.16%
2020/11/24	0	0.00	4	43.89	43.75	-4	5,153	-0.08%
2020/11/23	1	44.10	0	0.00	44.15	1	5,153	0.02%
2020/11/20	3	44.05	1	44.00	44.10	2	5,174	0.04%
2020/11/19	14	44.13	0	0.00	44.25	14	5,208	0.27%
2020/11/18	0	0.00	0.5	44.35	44.50	-0.5	5,247	-0.01%
2020/11/17	10	44.35	17	44.31	44.40	-7	5,292	-0.13%
2020/11/13	6	43.30	1	43.70	43.70	5	5,425	0.09%
2020/11/12	1	43.00	4	43.71	43.70	-3	5,598	-0.05%
2020/11/11	0	0.00	10	43.07	43.65	-10	5,728	-0.17%
2020/11/10	0	0.00	2	42.33	42.25	-2	5,651	-0.04%
2020/11/09	0	0.00	1	42.25	42.00	-1	5,654	-0.02%
2020/11/06	0	0.00	3	41.95	41.85	-3	5,732	-0.05%
2020/11/05	1	42.00	0	0.00	42.00	1	5,762	0.02%
2020/11/04	0	0.00	5	41.85	42.20	-5	5,803	-0.09%
2020/11/03	3	42.00	0	0.00	42.00	3	5,862	0.05%
2020/11/02	2	41.75	0	0.00	41.75	2	5,897	0.03%
2020/10/30	1	41.20	0	0.00	41.15	1	6,007	0.02%
2020/10/29	3	41.33	0	0.00	41.00	3	6,036	0.05%
2020/10/28	2	41.78	1	41.55	41.90	1	6,086	0.02%
2020/10/27	1	41.25	1	41.15	41.25	0	6,134	0.00%
2020/10/26	1	41.45	0	0.00	41.25	1	6,251	0.02%
2020/10/23	3	41.28	0	0.00	41.10	3	6,434	0.05%
2020/10/20	3	41.03	0	0.00	40.80	3	6,693	0.04%
2020/10/19	5	41.30	0	0.00	41.00	5	7,223	0.07%
2020/10/16	1	40.60	6	40.65	40.55	-5	7,492	-0.07%
2020/10/15	0	0.00	4	40.45	40.40	-4	7,855	-0.05%
2020/10/14	3	40.42	0	0.00	40.30	3	8,023	0.04%
2020/10/13	1	40.40	6	40.58	40.55	-5	8,126	-0.06%
2020/10/12	3.1	40.75	0	0.00	40.70	3.1	8,301	0.04%
2020/10/05	0	0.00	1	41.40	41.15	-1	8,728	-0.01%
2020/09/30	0	0.00	3	41.45	41.50	-3	8,892	-0.03%
2020/09/28	1	41.25	1	41.40	41.40	0	9,145	0.00%
2020/09/25	1	40.75	3	40.80	40.80	-2	9,246	-0.02%
2020/09/24	19	40.31	2	40.35	40.20	17	9,298	0.18%
2020/09/23	2	41.45	5	41.20	41.30	-3	9,321	-0.03%
2020/09/21	3	42.08	9	42.25	41.90	-6	9,474	-0.06%
2020/09/17	1	42.35	0	0.00	42.40	1	9,619	0.01%
2020/09/16	0	0.00	3	42.70	42.80	-3	9,691	-0.03%
2020/09/07	1	42.00	3	41.80	42.30	-2	10,295	-0.02%
2020/09/04	4	41.53	2	41.65	41.70	2	10,346	0.02%
2020/09/03	1	41.75	22	42.04	41.75	-21	10,357	-0.20%
2020/09/02	23	41.55	13	42.06	41.60	10	10,356	0.10%
2020/09/01	6	42.03	0	0.00	42.00	6	10,269	0.06%
2020/08/31	0	0.00	2	42.70	42.50	-2	10,251	-0.02%
2020/08/28	5	42.30	7	42.56	42.45	-2	10,255	-0.02%
2020/08/27	10	42.85	18	42.60	42.65	-8	10,311	-0.08%
2020/08/26	0	0.00	3	42.95	42.85	-3	10,358	-0.03%
2020/08/25	0	0.00	10	43.30	43.35	-10	10,359	-0.10%
2020/08/24	0	0.00	5	43.50	43.30	-5	10,380	-0.05%
2020/08/21	6	42.99	65	43.27	43.40	-59	10,375	-0.57%
2020/08/20	13	42.93	36	42.31	42.25	-23	10,332	-0.22%
2020/08/19	4	43.50	24	43.53	43.15	-20	10,235	-0.20%
2020/08/18	6	42.98	12	43.21	43.30	-6	10,122	-0.06%
2020/08/17	7.3	42.22	10	42.34	42.50	-2.7	9,938	-0.03%
2020/08/14	0	0.00	2	41.20	41.50	-2	9,800	-0.02%
2020/08/13	2	41.03	3	41.20	41.10	-1	9,837	-0.01%
2020/08/12	2	40.80	0	0.00	40.75	2	9,859	0.02%
2020/08/11	3	40.97	0	0.00	40.95	3	9,856	0.03%
2020/08/10	6	41.05	1	41.20	41.20	5	9,901	0.05%
2020/08/07	14	41.12	0	0.00	41.05	14	9,923	0.14%
2020/08/06	16	41.00	6	41.23	41.05	10	9,862	0.10%
2020/08/05	21	40.96	4	40.98	40.85	17	9,848	0.17%
2020/08/04	15.5	40.46	2	40.50	40.45	13.5	9,789	0.14%
2020/08/03	2	40.00	1	40.00	40.00	1	9,814	0.01%
2020/07/31	12	39.98	1	40.00	39.95	11	9,749	0.11%
2020/07/30	19	39.54	4	39.60	40.00	15	9,681	0.15%
2020/07/29	28	39.81	0	0.00	39.65	28	9,649	0.29%
2020/07/28	10	40.14	3	40.05	39.80	7	9,557	0.07%
2020/07/27	10	41.07	11	40.75	40.70	-1	9,504	-0.01%
2020/07/24	4	41.89	14	41.94	41.85	-10	9,416	-0.11%
2020/07/23	81.2	41.99	1	41.90	41.90	80.2	9,392	0.85%
2020/07/22	33	46.31	26	46.48	46.30	7	8,867	0.08%
2020/07/21	18	46.33	5	46.60	46.45	13	8,589	0.15%
2020/07/20	2	45.55	0	0.00	45.50	2	8,305	0.02%
2020/07/17	4	45.46	1	45.55	45.30	3	8,183	0.04%
2020/07/16	6	45.93	0	0.00	45.40	6	8,127	0.07%
2020/07/15	1	46.40	2	46.55	46.40	-1	7,954	-0.01%
2020/07/14	3	46.40	22.5	46.51	46.50	-19.5	7,886	-0.25%
2020/07/13	2.9	46.32	0	0.00	46.40	2.9	7,835	0.04%
2020/07/10	8.1	46.26	14	46.10	46.30	-5.9	7,797	-0.08%
2020/07/09	0	0.00	16	46.20	46.05	-16	7,768	-0.21%
2020/07/08	5	45.89	30	46.07	45.80	-25	7,614	-0.33%
2020/07/07	0	0.00	14	45.68	45.75	-14	7,485	-0.19%
2020/07/06	2	45.50	7	45.31	45.60	-5	7,467	-0.07%
2020/07/03	6	44.92	1	45.00	45.00	5	7,630	0.07%
2020/07/02	14	44.41	2	44.38	44.50	12	7,713	0.16%
2020/07/01	18	44.16	18	44.50	44.10	0	7,680	0.00%
2020/06/30	1	43.90	3	43.53	43.60	-2	7,687	-0.03%
2020/06/29	2	43.18	0	0.00	43.25	2	7,673	0.03%
2020/06/24	12	43.45	7	43.65	43.45	5	7,611	0.07%
2020/06/23	2	43.23	0	0.00	43.25	2	7,624	0.03%
2020/06/22	13	43.45	0	0.00	43.20	13	7,638	0.17%
2020/06/19	25	43.09	11	43.82	43.45	14	7,656	0.18%
2020/06/18	6	43.26	2	43.75	43.35	4	7,514	0.05%
2020/06/17	14	43.41	1	43.80	43.40	13	7,581	0.17%
2020/06/16	8	43.67	1	43.90	43.90	7	7,626	0.09%
2020/06/11	1	44.25	0	0.00	44.15	1	8,061	0.01%
2020/06/10	3	44.78	0	0.00	44.80	3	8,170	0.04%
2020/06/09	1	44.75	0	0.00	44.85	1	8,391	0.01%
2020/06/08	0	0.00	2	45.13	45.15	-2	8,503	-0.02%
2020/06/05	2	44.95	0	0.00	45.20	2	8,609	0.02%
2020/06/04	7	45.04	3	45.03	44.70	4	8,734	0.05%
2020/06/03	1	45.25	0	0.00	45.20	1	8,776	0.01%
2020/06/02	2	44.40	1	44.35	44.40	1	8,730	0.01%
2020/06/01	2	44.15	3	44.15	44.10	-1	8,719	-0.01%
2020/05/28	2	43.63	0	0.00	43.25	2	8,961	0.02%
2020/05/27	0	0.00	1	44.20	43.70	-1	9,102	-0.01%
2020/05/26	0	0.00	2	44.30	44.20	-2	9,195	-0.02%
2020/05/21	3	43.90	0	0.00	44.00	3	9,627	0.03%
2020/05/20	0	0.00	3	43.92	43.90	-3	9,652	-0.03%
2020/05/19	2	43.75	0	0.00	44.05	2	9,682	0.02%
2020/05/14	1	43.60	0	0.00	43.80	1	9,578	0.01%
2020/05/13	3	44.03	0	0.00	43.95	3	9,613	0.03%
2020/05/12	1	44.00	4	44.35	44.20	-3	9,677	-0.03%
2020/05/11	5	44.33	0	0.00	44.50	5	9,678	0.05%
2020/05/08	4	43.94	0	0.00	44.00	4	9,653	0.04%
2020/05/06	0	0.00	2	43.70	43.45	-2	9,674	-0.02%
2020/05/05	0	0.00	5	43.55	43.80	-5	9,701	-0.05%
2020/04/30	1	43.45	3	43.70	43.90	-2	9,867	-0.02%
2020/04/29	0	0.00	1	43.00	42.95	-1	9,944	-0.01%
2020/04/28	1	42.25	0	0.00	42.05	1	10,132	0.01%
2020/04/27	0	0.00	2	42.55	42.25	-2	10,494	-0.02%
2020/04/24	2	41.80	2	41.85	41.70	0	10,487	0.00%
2020/04/23	3	41.57	0	0.00	41.60	3	10,479	0.03%
2020/04/22	3	41.55	0	0.00	41.55	3	10,401	0.03%
2020/04/20	1	43.55	0	0.00	43.35	1	10,376	0.01%
2020/04/17	3	43.42	3	43.50	43.50	0	10,436	0.00%
2020/04/16	0	0.00	4	43.19	43.25	-4	10,348	-0.04%
2020/04/15	4	42.93	2	43.20	43.35	2	10,336	0.02%
2020/04/14	2	41.90	7	42.71	42.70	-5	10,303	-0.05%
2020/04/13	11	42.02	3	41.75	41.90	8	10,296	0.08%
2020/04/09	17	41.74	2	41.80	42.00	15	10,474	0.14%
2020/04/08	3	42.33	8	41.63	42.00	-5	10,466	-0.05%
2020/04/07	0	0.00	8	39.81	39.90	-8	10,282	-0.08%
2020/04/01	14	38.88	0	0.00	38.60	14	10,306	0.14%
2020/03/31	0	0.00	6	39.28	39.40	-6	10,241	-0.06%
2020/03/30	1	39.35	0	0.00	39.10	1	10,235	0.01%
2020/03/27	2	39.23	0	0.00	38.70	2	10,350	0.02%
2020/03/26	18.9	38.93	0	0.00	38.80	18.9	10,427	0.18%
2020/03/25	2	39.40	2	39.30	39.20	0	10,617	0.00%
2020/03/24	5	39.60	2	39.70	39.00	3	10,621	0.03%
2020/03/23	0	0.00	1	39.15	38.10	-1	10,554	-0.01%
2020/03/20	5	36.74	3.1	38.48	39.20	1.9	10,520	0.02%
2020/03/19	0	0.00	3	35.87	35.65	-3	10,417	-0.03%
2020/03/18	0.1	37.50	0	0.00	37.50	0.1	10,315	0.00%
2020/03/17	5	39.10	0	0.00	38.25	5	10,372	0.05%
2020/03/16	2	40.05	0	0.00	39.80	2	10,261	0.02%
2020/03/13	1	38.65	2	39.35	41.00	-1	10,129	-0.01%
2020/03/12	0	0.00	2	41.75	41.40	-2	9,965	-0.02%
2020/03/11	3	42.80	3	42.97	42.55	0	9,859	0.00%
2020/03/10	7	42.15	0	0.00	42.00	7	9,779	0.07%
2020/03/09	1	43.00	0	0.00	43.20	1	9,659	0.01%
2020/03/06	2	43.35	0	0.00	43.65	2	9,687	0.02%
2020/03/04	1	43.25	0	0.00	43.40	1	9,816	0.01%
2020/03/03	5	43.58	1	43.65	43.10	4	9,770	0.04%
2020/03/02	0	0.00	13.5	43.87	43.90	-13.5	9,544	-0.14%
2020/02/27	1	44.45	36	44.36	44.35	-35	9,596	-0.36%
2020/02/26	1	44.40	0	0.00	44.30	1	9,576	0.01%
2020/02/25	3	44.95	0	0.00	44.85	3	9,458	0.03%
2020/02/20	5	46.20	0	0.00	46.15	5	9,598	0.05%
2020/02/19	1	47.25	0	0.00	47.20	1	9,635	0.01%
2020/02/18	1	46.90	0	0.00	47.35	1	9,871	0.01%
2020/02/17	2	46.80	0	0.00	46.95	2	9,952	0.02%
2020/02/14	0	0.00	5	46.70	46.95	-5	9,959	-0.05%
2020/02/11	2	45.88	2	45.80	46.00	0	9,850	0.00%
2020/02/07	0	0.00	77	45.45	45.80	-77	9,872	-0.78%
2020/02/06	1	45.40	0	0.00	45.95	1	9,857	0.01%
2020/02/05	1	45.10	0	0.00	45.10	1	9,833	0.01%
2020/02/04	5	45.45	0	0.00	45.50	5	9,720	0.05%
2020/02/03	11	44.40	1	44.45	45.00	10	9,719	0.10%
2020/01/31	1	45.50	2	45.80	45.15	-1	9,652	-0.01%
2020/01/30	6	46.38	200	45.58	44.90	-194	9,480	-2.05%	大賣/鉅額交易
2020/01/16	0.1	48.50	0	0.00	48.50	0.1	9,115	0.00%
2020/01/15	2	48.55	0	0.00	48.50	2	9,122	0.02%
2020/01/13	1	48.65	2	49.00	48.95	-1	9,156	-0.01%
2020/01/10	1	48.65	0	0.00	48.60	1	9,255	0.01%
2020/01/09	0.1	48.80	1	49.00	48.95	-0.9	9,330	-0.01%
2020/01/08	0	0.00	3	48.30	48.55	-3	9,340	-0.03%
2020/01/02	2	48.70	6	48.88	48.90	-4	9,097	-0.04%
2019/12/31	0	0.00	2	48.05	47.95	-2	8,981	-0.02%
2019/12/30	200	48.60	0	0.00	48.15	200	8,980	2.23%	大買/鉅額交易
2019/12/26	1	47.10	0	47.30	47.30	1	8,806	0.01%
2019/12/24	2	47.83	2	47.98	47.60	0	8,717	0.00%
2019/12/19	1	47.65	0	0.00	47.70	1	8,222	0.01%
2019/12/17	0	0.00	2	47.45	47.65	-2	8,245	-0.02%
2019/12/13	1	47.40	2	47.55	47.40	-1	8,195	-0.01%
2019/12/11	1	46.80	0	0.00	46.80	1	7,924	0.01%
2019/12/10	0	0.00	1	46.10	46.30	-1	7,826	-0.01%
2019/12/06	0	0.00	1	46.30	46.45	-1	7,852	-0.01%
2019/12/05	1	45.65	1	46.10	45.80	0	7,814	0.00%
2019/12/04	1	45.70	0	0.00	46.10	1	7,818	0.01%
2019/12/03	1	45.95	1	46.25	46.00	0	7,806	0.00%
2019/12/02	2	45.13	0	0.00	45.10	2	7,715	0.03%
2019/11/29	2	45.50	0	0.00	45.45	2	7,722	0.03%
2019/11/28	5	46.16	0	0.00	46.25	5	7,714	0.06%
2019/11/27	2	46.10	6	46.10	46.45	-4	7,795	-0.05%
2019/11/25	0	0.00	1	45.95	46.15	-1	7,539	-0.01%
2019/11/22	1	46.05	0	0.00	46.45	1	7,549	0.01%
2019/11/20	0	0.00	14	45.36	46.20	-14	7,419	-0.19%
2019/11/19	5	44.70	2	44.63	45.05	3	7,151	0.04%
2019/11/18	3.2	44.74	5	45.00	44.85	-1.8	7,071	-0.03%
2019/11/15	2	43.90	4	44.26	44.75	-2	6,977	-0.03%
2019/11/14	2	43.20	2	43.45	43.30	0	6,850	0.00%
2019/11/13	2	43.00	0	0.00	42.85	2	6,858	0.03%
2019/11/12	2	42.80	0	0.00	42.80	2	6,997	0.03%
2019/11/11	7.7	42.84	1	42.85	42.80	6.7	7,016	0.10%
2019/11/06	6	43.23	0	0.00	43.10	6	7,102	0.08%
2019/11/05	5	43.25	2	43.38	43.45	3	7,078	0.04%
2019/11/04	5	43.30	2	43.25	43.50	3	7,109	0.04%
2019/11/01	0	0.00	1	43.05	43.10	-1	7,128	-0.01%
2019/10/31	2	43.23	0	0.00	43.05	2	7,196	0.03%
2019/10/30	1	43.10	0	0.00	43.35	1	7,130	0.01%
2019/10/29	0	0.00	3	43.38	43.50	-3	7,109	-0.04%
2019/10/28	0	0.00	2	44.00	43.50	-2	7,115	-0.03%
2019/10/25	3	43.90	6	43.78	43.70	-3	7,146	-0.04%
2019/10/23	0	0.00	8	43.80	43.75	-8	7,298	-0.11%
2019/10/22	6	44.43	7	44.36	44.15	-1	7,586	-0.01%
2019/10/21	2	44.20	2	44.25	44.20	0	7,765	0.00%
2019/10/18	1	43.60	1	43.80	43.50	0	7,825	0.00%
2019/10/17	3	43.15	10	43.28	43.40	-7	7,793	-0.09%
2019/10/16	2	42.75	8	42.77	42.75	-6	7,753	-0.08%
2019/10/15	7	42.86	6	42.85	43.00	1	7,771	0.01%
2019/10/09	1	42.30	0	0.00	42.30	1	7,918	0.01%
2019/10/08	2	42.78	10	42.85	42.85	-8	8,176	-0.10%
2019/10/07	0	0.00	20	42.28	42.40	-20	8,461	-0.24%
2019/10/02	3	42.80	0	0.00	42.70	3	8,608	0.03%
2019/10/01	2	43.20	0	0.00	43.25	2	8,644	0.02%
2019/09/27	0	0.00	2	43.53	43.30	-2	8,663	-0.02%
2019/09/26	11	43.40	5	43.50	43.45	6	8,722	0.07%
2019/09/24	2	43.08	0	0.00	43.30	2	8,733	0.02%
2019/09/23	3	43.45	5	43.63	43.15	-2	8,802	-0.02%
2019/09/20	1	43.70	1	43.55	43.65	0	8,875	0.00%
2019/09/19	1	43.60	0	0.00	43.60	1	8,840	0.01%
2019/09/18	5	43.97	0	0.00	44.00	5	8,805	0.06%
2019/09/17	3	43.85	0	0.00	44.00	3	8,786	0.03%
2019/09/12	6	43.98	0	0.00	43.80	6	8,903	0.07%
2019/09/11	1	43.35	0	0.00	43.65	1	8,937	0.01%
2019/09/10	2	43.95	1	45.00	43.85	1	8,897	0.01%
2019/09/09	1.1	44.07	3	44.28	44.50	-1.9	8,836	-0.02%
2019/09/05	1	44.25	1	44.20	44.05	0	8,838	0.00%
2019/09/04	0	0.00	11	44.20	44.05	-11	8,861	-0.12%
2019/09/02	2	43.53	0	0.00	43.65	2	8,847	0.02%
2019/08/29	1	42.10	0	0.00	42.15	1	8,775	0.01%
2019/08/28	0	0.00	16	42.30	42.05	-16	8,832	-0.18%
2019/08/26	2	42.25	0	0.00	42.25	2	8,891	0.02%
2019/08/22	0	0.00	10	41.95	41.95	-10	9,065	-0.11%
2019/08/21	2	42.33	0	0.00	42.05	2	9,188	0.02%
2019/08/20	2	42.33	0	0.00	42.50	2	9,198	0.02%
2019/08/19	7	42.77	0	0.00	42.60	7	9,228	0.08%
2019/08/16	1	42.35	12	42.50	42.70	-11	9,224	-0.12%
2019/08/15	9	42.21	17	42.12	41.80	-8	9,144	-0.09%
2019/08/14	0	0.00	1	41.00	41.35	-1	9,127	-0.01%
2019/08/12	2	41.00	0	0.00	41.00	2	9,418	0.02%
2019/08/08	1	40.85	0	0.00	41.20	1	9,680	0.01%
2019/08/06	5	40.65	0	0.00	40.65	5	9,668	0.05%
2019/08/05	1	41.35	2	41.35	41.20	-1	9,598	-0.01%
2019/08/02	0	0.00	0.8	41.10	41.00	-0.8	9,556	-0.01%
2019/07/31	0	0.00	20	42.18	41.80	-20	9,412	-0.21%
2019/07/30	0	0.00	10	42.20	42.10	-10	9,369	-0.11%
2019/07/29	2	42.05	3	42.20	42.15	-1	9,330	-0.01%
2019/07/26	0	0.00	3	42.40	42.25	-3	9,296	-0.03%
2019/07/25	13	42.04	0	0.00	42.10	13	9,293	0.14%
2019/07/24	11	43.09	0	0.00	42.90	11	9,150	0.12%
2019/07/23	2	46.83	0.8	46.70	46.80	1.2	8,840	0.01%
2019/07/22	0	0.00	2	46.60	46.35	-2	8,623	-0.02%
2019/07/12	11	46.21	0	0.00	46.10	11	8,407	0.13%
2019/07/10	0	0.00	2	48.50	48.50	-2	7,895	-0.03%
2019/07/05	0	0.00	3	48.27	48.45	-3	7,877	-0.04%
2019/07/04	3	47.52	0	0.00	47.60	3	7,931	0.04%
2019/07/03	2	48.20	0	0.00	48.00	2	7,935	0.03%
2019/06/28	0	0.00	1	47.60	47.55	-1	8,046	-0.01%
2019/06/27	0	0.00	1	48.60	48.90	-1	8,111	-0.01%
2019/06/24	0	0.00	1	47.30	47.45	-1	8,370	-0.01%
2019/06/19	0	0.00	8	46.95	47.40	-8	8,616	-0.09%
2019/06/13	0	0.00	1	46.10	46.15	-1	9,195	-0.01%
2019/06/11	0	0.00	1	46.30	46.75	-1	9,272	-0.01%
2019/06/04	1	45.85	0	0.00	45.30	1	9,153	0.01%
2019/05/31	0	0.00	10	44.95	45.10	-10	9,022	-0.11%
2019/05/30	0	0.00	2	44.68	44.95	-2	8,920	-0.02%
2019/05/23	0	0.00	1	43.90	43.90	-1	8,963	-0.01%
2019/05/17	1	43.60	1	43.80	43.75	0	8,910	0.00%
2019/05/15	14	40.96	0	0.00	40.90	14	8,488	0.16%
2019/05/14	21	40.85	0	0.00	41.00	21	8,615	0.24%
2019/05/08	1	42.05	0	0.00	42.05	1	8,908	0.01%
2019/05/06	0	0.00	2	41.65	41.60	-2	9,016	-0.02%
2019/05/02	1	42.00	1	41.75	42.05	0	9,095	0.00%
2019/04/29	0	0.00	1	41.50	41.50	-1	9,114	-0.01%
2019/04/26	0	0.00	2	41.10	41.10	-2	9,178	-0.02%
2019/04/25	0	0.00	25	40.87	41.00	-25	9,173	-0.27%
2019/04/24	0	0.00	25	40.94	40.90	-25	9,213	-0.27%
2019/04/23	0	0.00	138	40.38	40.50	-138	9,210	-1.50%	大賣/鉅額交易
2019/04/22	1	40.60	0	40.60	40.60	1	9,219	0.01%
2019/04/17	1	41.60	0	0.00	41.60	1	9,393	0.01%
2019/04/16	1	41.70	0	0.00	41.75	1	9,363	0.01%
2019/04/15	0	0.00	1	41.65	41.65	-1	9,403	-0.01%
2019/04/11	0	0.00	2	42.03	41.65	-2	9,363	-0.02%
2019/04/10	0	0.00	1	41.30	41.30	-1	9,228	-0.01%
2019/04/09	0	0.00	1	41.30	41.30	-1	9,145	-0.01%
2019/04/01	0	0.00	5	40.60	40.50	-5	8,800	-0.06%
2019/03/29	1	39.95	5	39.99	40.10	-4	8,582	-0.05%
2019/03/28	0	0.00	3	39.90	39.85	-3	8,537	-0.04%
2019/03/27	23	39.37	0	0.00	39.40	23	8,400	0.27%
2019/03/26	1	39.10	0	0.00	40.00	1	8,306	0.01%
2019/03/25	4	39.33	1	39.90	40.00	3	8,302	0.04%
2019/03/22	3	39.33	1	39.80	39.50	2	8,312	0.02%
2019/03/21	0	0.00	3	38.97	39.50	-3	8,244	-0.04%
2019/03/20	0	0.00	3	37.90	38.00	-3	8,073	-0.04%
2019/03/19	1	37.60	0	0.00	38.00	1	8,033	0.01%
2019/03/18	18	37.69	0	0.00	37.65	18	7,933	0.23%
2019/03/15	7	38.95	0	0.00	39.00	7	7,615	0.09%
2019/03/13	0	0.00	1	38.85	38.90	-1	7,467	-0.01%
2019/03/12	0	0.00	1	38.45	38.35	-1	7,498	-0.01%
2019/03/08	1	37.95	1	37.80	38.00	0	7,914	0.00%
2019/03/04	10	38.43	0	0.00	38.25	10	8,420	0.12%
2019/02/26	0	0.00	0.7	38.45	38.60	-0.7	8,290	-0.01%
2019/02/25	20	38.30	0	0.00	37.85	20	8,173	0.24%
2019/02/21	5	38.85	1	38.90	38.85	4	8,021	0.05%
2019/02/20	0	0.00	5.1	38.20	38.35	-5.1	7,926	-0.06%
2019/02/19	1	37.85	1	38.00	37.95	0	7,842	0.00%
2019/02/14	0	0.00	5	38.20	38.00	-5	7,890	-0.06%
2019/02/13	0	0.00	3	38.00	38.00	-3	7,854	-0.04%
2019/01/30	0	0.00	1	36.30	36.45	-1	7,672	-0.01%
2019/01/25	0	0.00	6	36.12	36.20	-6	7,800	-0.08%
2019/01/22	2	35.80	0	0.00	35.80	2	8,201	0.02%
2019/01/21	2	36.03	2	35.95	36.15	0	8,631	0.00%
2019/01/17	0	0.00	2	35.60	35.70	-2	8,937	-0.02%
2019/01/16	5	35.05	0	0.00	35.50	5	9,121	0.05%
2019/01/09	0	0.00	13	35.05	35.25	-13	9,318	-0.14%
2019/01/07	0	0.00	1	34.90	34.85	-1	9,327	-0.01%
2019/01/02	0	0.00	5	34.25	33.80	-5	9,679	-0.05%
2018/12/28	0	0.00	1	33.90	33.95	-1	9,772	-0.01%
2018/12/27	0	0.00	4	33.68	33.55	-4	9,866	-0.04%
2018/12/22	0	0.00	7	34.45	34.45	-7	10,234	-0.07%
2018/12/21	3	34.32	2	34.35	34.40	1	10,593	0.01%
2018/12/19	0	0.00	6	34.65	34.70	-6	10,973	-0.05%
2018/12/17	0	0.00	2	34.55	34.80	-2	11,458	-0.02%
2018/12/14	0	0.00	6	33.65	34.00	-6	11,563	-0.05%
2018/12/10	1	33.00	0	0.00	33.00	1	12,208	0.01%
2018/12/07	0	0.00	4	33.35	33.50	-4	12,491	-0.03%
2018/12/06	31	33.20	0	0.00	33.15	31	12,755	0.24%
2018/12/05	1	33.20	0	0.00	33.80	1	13,258	0.01%
2018/12/04	73	34.05	3	34.20	33.85	70	13,328	0.53%
2018/12/03	107	34.30	2	33.88	34.50	105	13,054	0.80%	大買/鉅額交易
2018/11/30	0	0.00	5	33.48	33.70	-5	12,980	-0.04%
2018/11/29	93	32.76	0	0.00	32.65	93	12,808	0.73%
2018/11/28	2	32.75	3	32.70	33.05	-1	12,834	-0.01%
2018/11/27	4	32.14	0	0.00	32.30	4	12,886	0.03%
2018/11/26	1	32.75	0	0.00	33.05	1	12,862	0.01%
2018/11/23	0	0.00	6	32.53	32.55	-6	13,101	-0.05%
2018/11/22	3	32.75	0	0.00	32.60	3	13,267	0.02%
2018/11/21	2	32.98	0	0.00	33.00	2	13,322	0.02%
2018/11/20	1	33.35	0	0.00	33.25	1	13,395	0.01%
2018/11/19	2	33.55	0	0.00	33.65	2	13,400	0.01%
2018/11/16	1	33.95	4	33.90	33.95	-3	13,464	-0.02%
2018/11/15	0	0.00	3	33.45	33.40	-3	13,415	-0.02%
2018/11/14	3.7	33.42	0	0.00	33.50	3.7	13,387	0.03%
2018/11/12	5	33.45	4	33.45	33.70	1	13,584	0.01%
2018/11/07	0	0.00	2	33.48	33.70	-2	14,194	-0.01%
2018/11/06	3	32.40	2	32.80	32.40	1	14,257	0.01%
2018/11/05	3	32.50	1	32.95	32.45	2	14,236	0.01%
2018/11/02	2	33.93	221	34.38	34.10	-219	14,161	-1.55%	大賣/鉅額交易
2018/11/01	3	33.47	65	33.30	33.30	-62	14,199	-0.44%
2018/10/31	3	32.08	2	32.30	32.75	1	14,010	0.01%
2018/10/30	0	0.00	18	31.38	31.70	-18	13,873	-0.13%
2018/10/29	17	30.87	12	30.77	30.75	5	13,814	0.04%
2018/10/26	3.1	32.71	0	0.00	32.10	3.1	13,497	0.02%
2018/10/25	0.1	33.50	16	33.23	33.50	-15.9	13,365	-0.12%
2018/10/24	5	33.57	14	33.20	33.55	-9	13,288	-0.07%
2018/10/23	2	33.95	4	34.45	34.00	-2	13,176	-0.02%
2018/10/22	2	36.53	11	36.30	36.35	-9	12,958	-0.07%
2018/10/19	8	36.48	12	36.55	36.25	-4	13,203	-0.03%
2018/10/18	56	37.30	0	0.00	37.40	56	13,155	0.43%
2018/10/17	4	37.50	0	0.00	37.55	4	13,315	0.03%
2018/10/16	2	37.50	17	37.79	37.90	-15	13,290	-0.11%
2018/10/15	3	38.00	10	38.05	38.10	-7	13,344	-0.05%
2018/10/12	0	0.00	50	38.99	39.00	-50	13,399	-0.37%
2018/10/11	1	38.15	9	38.15	38.15	-8	13,503	-0.06%
2018/10/09	2.6	39.89	0	0.00	39.55	2.6	13,264	0.02%
2018/10/05	6	39.97	9	40.15	40.15	-3	13,094	-0.02%
2018/10/04	10.4	39.55	0	0.00	39.70	10.4	12,987	0.08%
2018/10/03	1	40.40	1	40.65	40.50	0	12,898	0.00%
2018/10/02	0	0.00	5	40.65	40.15	-5	13,007	-0.04%
2018/10/01	0	0.00	2	41.70	41.40	-2	12,975	-0.02%
2018/09/28	3	41.20	5	41.49	41.50	-2	12,967	-0.02%
2018/09/27	7	40.17	2	40.38	40.55	5	12,655	0.04%
2018/09/26	0	0.00	2	39.95	39.60	-2	12,455	-0.02%
2018/09/25	11	40.35	1	40.50	40.00	10	12,385	0.08%
2018/09/21	2	40.60	1	41.00	41.25	1	12,178	0.01%
2018/09/20	2	39.05	10	38.90	39.45	-8	11,855	-0.07%
2018/09/19	0	0.00	2	38.65	38.65	-2	11,684	-0.02%
2018/09/18	0	0.00	1	37.20	37.00	-1	11,452	-0.01%
2018/09/17	7	36.42	0	36.50	36.40	7	11,425	0.06%
2018/09/13	1	36.85	1	36.60	37.00	0	11,114	0.00%
2018/09/12	1	35.90	0	0.00	36.10	1	10,921	0.01%
2018/09/11	8	36.19	0	0.00	36.10	8	10,759	0.07%
2018/09/10	5	38.32	2	38.90	38.40	3	10,261	0.03%
2018/09/06	0	0.00	1	39.95	39.90	-1	10,134	-0.01%
2018/09/05	0	0.00	1	40.55	40.45	-1	10,048	-0.01%
2018/09/04	15	41.54	15	41.60	41.10	0	10,051	0.00%
2018/09/03	5.9	40.80	5	40.96	40.80	0.9	9,914	0.01%
2018/08/30	17	41.97	2	43.33	41.95	15	9,720	0.15%
2018/08/29	1	45.40	0	0.00	45.40	1	9,464	0.01%
2018/08/28	4	44.68	7	45.01	44.85	-3	9,363	-0.03%
2018/08/27	1	45.50	0	0.00	45.50	1	9,384	0.01%
2018/08/23	1	44.60	2	44.60	44.50	-1	9,581	-0.01%
2018/08/22	0	0.00	5	44.65	44.80	-5	9,544	-0.05%
2018/08/21	3	44.50	3	44.80	44.85	0	9,568	0.00%
2018/08/20	1	44.00	36	44.13	44.35	-35	9,518	-0.37%
2018/08/17	8	44.27	26	44.17	44.25	-18	9,440	-0.19%
2018/08/16	3	42.80	0	0.00	42.80	3	9,224	0.03%
2018/08/15	7	43.54	0	0.00	43.50	7	9,180	0.08%
2018/08/14	3	43.25	2	43.75	44.10	1	9,033	0.01%
2018/08/13	50	41.80	53.2	41.71	42.10	-3.2	8,677	-0.04%
2018/08/10	0	0.00	0.3	41.25	41.30	-0.3	8,668	0.00%
2018/08/09	0	0.00	10	41.75	41.55	-10	8,761	-0.11%
2018/08/08	13	42.02	4	42.04	42.15	9	8,824	0.10%
2018/08/07	0	0.00	2	41.20	41.10	-2	8,774	-0.02%
2018/08/06	0	0.00	1	41.00	41.00	-1	8,836	-0.01%
2018/08/03	3	40.63	0	0.00	40.80	3	8,786	0.03%
2018/08/02	2	41.33	1	40.80	41.00	1	8,874	0.01%
2018/08/01	0	0.00	1	41.00	41.40	-1	8,858	-0.01%
2018/07/31	0	0.00	2	40.83	40.80	-2	8,793	-0.02%
2018/07/30	1	41.65	3	41.53	41.50	-2	8,829	-0.02%
2018/07/27	0	0.00	1	40.70	40.60	-1	8,790	-0.01%
2018/07/26	10	40.50	10	41.85	41.75	0	8,832	0.00%
2018/07/25	1	39.55	32	39.90	39.55	-31	8,732	-0.35%
2018/07/24	1	39.80	9	39.42	39.70	-8	8,702	-0.09%
2018/07/23	0	0.00	2	38.00	38.00	-2	8,617	-0.02%
2018/07/20	20	38.05	58	37.43	38.00	-38	8,755	-0.43%
2018/07/19	2	37.70	0	0.00	37.75	2	8,709	0.02%
2018/07/18	10	36.50	35.5	36.50	36.80	-25.5	8,828	-0.29%
2018/07/16	0	0.00	2	35.80	35.55	-2	8,813	-0.02%
2018/07/13	0	0.00	1	35.85	36.00	-1	8,912	-0.01%
2018/07/12	0	0.00	10	35.80	35.70	-10	8,836	-0.11%
2018/07/11	29	35.28	0	0.00	35.55	29	8,821	0.33%
2018/07/10	10	35.80	1	35.80	36.10	9	8,773	0.10%
2018/07/04	0	0.00	5	34.70	34.65	-5	8,404	-0.06%
2018/07/02	0	0.00	5	34.00	34.00	-5	8,281	-0.06%
2018/06/29	1	33.00	0	0.00	33.50	1	8,165	0.01%
2018/06/28	4	32.88	0	0.00	33.00	4	8,046	0.05%
2018/06/27	0	0.00	4	33.50	33.30	-4	7,930	-0.05%
2018/06/26	2	33.10	0	0.00	33.20	2	7,883	0.03%
2018/06/25	8	32.80	0	0.00	32.75	8	7,756	0.10%
2018/06/22	3	32.60	0	0.00	33.70	3	7,675	0.04%
2018/06/21	1	33.05	3	32.65	33.25	-2	7,549	-0.03%
2018/06/19	4	32.70	0	0.00	32.65	4	7,326	0.05%
2018/06/14	3	33.45	0	0.00	33.40	3	7,145	0.04%
2018/06/12	2	33.55	0	0.00	33.60	2	7,165	0.03%
2018/06/11	14	33.65	0	0.00	33.65	14	7,095	0.20%
2018/06/08	20	33.69	0	0.00	33.85	20	7,124	0.28%
2018/06/07	20	33.80	0	0.00	34.30	20	7,163	0.28%
2018/06/06	12	33.83	0	0.00	34.10	12	7,263	0.17%
2018/06/05	2	33.95	1	34.00	34.30	1	7,277	0.01%
2018/06/04	4	34.65	2	34.58	34.65	2	7,259	0.03%
2018/05/31	0	0.00	3	32.42	33.05	-3	7,103	-0.04%
2018/05/29	60	33.23	0	0.00	32.85	60	6,702	0.90%
2018/05/28	0.1	33.30	0	0.00	33.50	0.1	6,679	0.00%
2018/05/25	0	0.00	1	33.40	33.55	-1	6,710	-0.01%
2018/05/23	66	33.58	16	34.41	33.65	50	6,696	0.75%
2018/05/22	32	34.98	0	0.00	34.30	32	6,622	0.48%
2018/05/21	5	35.12	0	0.00	35.25	5	6,581	0.08%
2018/05/18	40	35.05	111	34.79	35.05	-71	6,508	-1.09%	大賣/
2018/05/17	18	34.20	22	33.68	34.10	-4	6,387	-0.06%
2018/05/16	3	34.33	3	34.08	33.75	0	6,223	0.00%
2018/05/15	1	33.50	0	0.00	33.75	1	6,089	0.02%
2018/05/14	1	33.35	2	33.35	33.95	-1	6,106	-0.02%
2018/05/11	0	0.00	1	32.90	33.00	-1	6,018	-0.02%
2018/05/10	4	32.93	0	0.00	33.00	4	6,005	0.07%
2018/05/09	10	32.50	12	32.57	32.40	-2	5,826	-0.03%
2018/05/08	2	32.13	11	32.20	32.40	-9	5,741	-0.16%
2018/05/07	1	31.65	10	32.00	31.50	-9	5,623	-0.16%
2018/05/04	0	0.00	4.5	31.56	31.65	-4.5	5,489	-0.08%
2018/05/03	28	31.15	0	0.00	31.00	28	5,440	0.51%
2018/05/02	3	32.10	8	32.14	32.05	-5	5,299	-0.09%
2018/04/30	0	0.00	2	31.88	31.75	-2	5,080	-0.04%
2018/04/27	4	31.68	0	0.00	31.75	4	4,954	0.08%
2018/04/26	1	31.65	2	31.70	31.30	-1	4,875	-0.02%
2018/04/25	5	31.00	5	30.23	30.70	0	4,731	0.00%
2018/04/24	60	31.40	111	31.61	30.90	-51	4,645	-1.10%	大賣/
2018/04/23	4	30.80	0	0.00	30.95	4	4,479	0.09%
2018/04/20	13	30.41	1	30.15	30.40	12	4,408	0.27%
2018/04/19	11	30.13	1	30.20	30.15	10	4,378	0.23%
2018/04/18	0	0.00	143	29.14	29.20	-143	4,376	-3.27%	大賣/鉅額交易
2018/04/16	0	0.00	3	29.25	29.25	-3	4,612	-0.07%
2018/04/12	0	0.00	2	29.15	29.10	-2	4,922	-0.04%
2018/04/11	1	29.30	0	0.00	29.40	1	5,031	0.02%
2018/04/09	0	0.00	1	29.40	29.45	-1	5,159	-0.02%
2018/04/03	1	28.35	0	0.00	28.25	1	5,117	0.02%
2018/04/02	1	28.45	0	0.00	28.70	1	5,156	0.02%
2018/03/29	7	28.05	3	28.27	28.10	4	5,283	0.08%
2018/03/28	0	0.00	3	28.55	28.40	-3	5,284	-0.06%
2018/03/27	4	28.64	0	0.00	28.65	4	5,333	0.07%
2018/03/26	20	28.50	0	0.00	28.55	20	5,352	0.37%
2018/03/23	16	28.78	0	0.00	28.80	16	5,385	0.30%
2018/03/22	1	29.40	3	29.25	29.30	-2	5,431	-0.04%
2018/03/21	6	29.25	0	0.00	29.25	6	5,459	0.11%
2018/03/20	1	29.10	0	0.00	29.10	1	5,517	0.02%
2018/03/19	3	29.10	0	0.00	29.20	3	5,583	0.05%
2018/03/16	44	28.96	0	0.00	29.10	44	5,608	0.78%
2018/03/12	7	29.20	2	29.33	29.60	5	5,416	0.09%
2018/03/09	0	0.00	1	28.05	28.15	-1	5,561	-0.02%
2018/03/05	1	27.95	0	0.00	27.90	1	5,528	0.02%
2018/03/01	21	27.85	2	28.15	28.20	19	5,477	0.35%
2018/02/27	21	28.07	0	0.00	28.40	21	5,431	0.39%
2018/02/26	0	0.00	2	28.40	28.35	-2	5,345	-0.04%
2018/02/22	2	27.85	5	28.15	28.25	-3	5,288	-0.06%
2018/02/09	2	27.25	14	27.25	27.10	-12	5,226	-0.23%
2018/02/07	20	27.92	6	27.85	27.40	14	5,167	0.27%
2018/02/06	13	27.86	0	0.00	27.20	13	5,066	0.26%
2018/02/05	10	29.10	1	29.15	29.10	9	4,885	0.18%
2018/02/01	5	29.95	0	0.00	30.00	5	4,801	0.10%
2018/01/30	0	0.00	4	30.13	29.75	-4	4,706	-0.08%
2018/01/29	1	30.20	0	0.00	30.15	1	4,672	0.02%
2018/01/26	0	0.00	8	30.30	30.30	-8	4,648	-0.17%
2018/01/25	0	0.00	1	30.30	30.20	-1	4,599	-0.02%
2018/01/24	1	29.95	0	0.00	30.00	1	4,562	0.02%
2018/01/23	1	29.90	0	0.00	30.20	1	4,546	0.02%
2018/01/22	5	29.95	0	0.00	30.25	5	4,503	0.11%
2018/01/19	8	30.45	1	30.50	30.50	7	4,432	0.16%
2018/01/18	0	0.00	2	30.85	30.75	-2	4,385	-0.05%
2018/01/17	10	30.40	0	0.00	30.90	10	4,345	0.23%
2018/01/16	66	30.23	0	0.00	30.45	66	4,225	1.56%
2018/01/15	34	30.25	15	30.37	30.40	19	4,140	0.46%
2018/01/12	2	30.00	0	0.00	30.00	2	4,067	0.05%
2018/01/11	13	29.72	0	0.00	29.40	13	3,921	0.33%
2018/01/10	0	0.00	1	30.25	30.50	-1	3,737	-0.03%
2018/01/09	0	0.00	11	30.45	30.40	-11	3,655	-0.30%
2018/01/08	1	30.20	1	30.00	30.30	0	3,520	0.00%
2018/01/04	3	28.85	2	28.65	28.60	1	3,220	0.03%