台泥 (1101)-國票-天祥券商分點個股進出

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
31.80
漲跌
▼0.20
漲幅
-0.63%
成交量
16,200張
產業
上市水泥類股
2637人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	99	31.80	3	31.90	31.80	96	15,880	0.60%
2024/04/25	2.7	31.89	1	32.05	32.00	1.7	15,849	0.01%
2024/04/24	16	32.36	0	32.35	32.15	16	15,799	0.10%
2024/04/23	1	32.55	4	32.78	32.35	-3	16,021	-0.02%
2024/04/22	0	0.00	0	32.40	32.60	0	15,974	0.00%
2024/04/19	2.7	32.23	0	0.00	32.00	2.7	15,756	0.02%
2024/04/18	13.1	32.49	3	32.50	32.70	10.1	15,379	0.07%
2024/04/17	17.2	32.62	3	32.68	32.65	14.2	15,172	0.09%
2024/04/16	43	32.76	9	33.16	32.45	34	15,008	0.23%
2024/04/15	0.2	32.71	3	32.80	32.35	-2.8	14,402	-0.02%
2024/04/12	10.4	31.93	3	32.10	32.20	7.4	14,063	0.05%
2024/04/11	5.4	32.45	11	32.55	32.40	-5.6	13,848	-0.04%
2024/04/10	17	32.82	3	32.82	32.70	14	13,783	0.10%
2024/04/09	2.1	32.20	0	0.00	32.45	2.1	13,609	0.02%
2024/04/08	4.2	32.40	8.8	32.36	32.30	-4.6	13,545	-0.03%
2024/04/03	4	32.53	6	32.61	32.00	-2	13,436	-0.01%
2024/04/02	2	31.90	2	31.95	31.95	0	13,046	0.00%
2024/04/01	10	32.15	1.1	32.15	32.15	8.9	13,124	0.07%
2024/03/29	13	32.07	7.1	31.96	32.15	5.9	13,089	0.05%
2024/03/28	61	31.75	5	31.80	31.70	56	12,963	0.43%
2024/03/27	0	0.00	5	31.73	31.70	-5	12,844	-0.04%
2024/03/26	8	31.52	3	31.47	31.55	5	12,765	0.04%
2024/03/25	0.2	31.13	3	31.08	31.10	-2.8	12,723	-0.02%
2024/03/22	4.8	31.13	0	0.00	31.15	4.8	12,702	0.04%
2024/03/21	1.3	31.55	2	31.40	31.50	-0.7	12,514	-0.01%
2024/03/20	12.2	30.98	55	30.84	30.90	-42.8	12,516	-0.34%
2024/03/19	20.6	31.46	0	0.00	31.40	20.6	12,198	0.17%
2024/03/18	20.8	31.68	0	0.00	31.70	20.8	11,945	0.17%
2024/03/15	2	32.05	0	0.00	31.95	2	11,833	0.02%
2024/03/14	1	31.80	20	31.85	32.00	-19	11,512	-0.17%
2024/03/13	7.6	31.79	8	31.76	31.70	-0.4	11,518	0.00%
2024/03/12	2.3	31.95	0.1	32.00	32.00	2.2	11,388	0.02%
2024/03/11	3.5	31.69	9	31.78	31.80	-5.5	11,415	-0.05%
2024/03/08	2.1	31.85	9	32.00	31.85	-6.9	11,531	-0.06%
2024/03/07	10.1	31.94	10	31.96	32.00	0.1	11,664	0.00%
2024/03/06	2.9	31.92	11	32.00	32.00	-8.1	12,022	-0.07%
2024/03/05	0.2	32.10	0	32.05	32.00	0.1	13,502	0.00%
2024/03/04	4	32.12	3.7	32.13	32.05	0.3	13,771	0.00%
2024/03/01	18	32.08	1	32.05	32.05	17	14,657	0.12%
2024/02/29	9.3	32.14	6.2	32.15	32.10	3.1	14,759	0.02%
2024/02/27	12.1	31.91	10	31.90	31.85	2.1	14,610	0.01%
2024/02/26	0.3	32.20	2	32.10	32.15	-1.7	14,608	-0.01%
2024/02/23	0	32.55	2	32.50	32.40	-2	14,694	-0.01%
2024/02/22	3	32.52	3	32.50	32.55	0	15,103	0.00%
2024/02/21	3	32.42	3	32.45	32.50	0	15,202	0.00%
2024/02/20	0	0.00	4	32.63	32.65	-4	15,222	-0.03%
2024/02/19	1	32.75	9	32.71	32.80	-8	15,433	-0.05%
2024/02/16	12.7	31.81	2	31.88	31.90	10.7	15,704	0.07%
2024/02/15	4	31.94	14	31.90	32.00	-10	15,670	-0.06%
2024/02/05	12	31.99	4	32.04	32.15	8	15,497	0.05%
2024/02/02	10	32.20	3	32.42	32.25	7	15,452	0.05%
2024/02/01	0	0.00	16	32.07	32.45	-16	15,591	-0.10%
2024/01/31	4.1	31.83	5	31.95	31.90	-0.9	15,628	-0.01%
2024/01/30	4.2	32.09	0	0.00	32.00	4.2	15,538	0.03%
2024/01/29	3.2	32.44	0	0.00	32.35	3.2	15,511	0.02%
2024/01/26	0	0.00	1	32.65	32.60	-1	15,632	-0.01%
2024/01/25	2	32.68	0	0.00	32.70	2	15,730	0.01%
2024/01/24	1	32.65	2	32.68	32.60	-1	15,865	-0.01%
2024/01/23	2.5	32.58	0	0.00	32.70	2.5	16,153	0.02%
2024/01/22	1	32.50	0	0.00	32.30	1	16,296	0.01%
2024/01/19	6	31.94	8.7	31.89	32.40	-2.6	16,355	-0.02%
2024/01/18	0.5	32.10	0	0.00	32.05	0.5	16,380	0.00%
2024/01/17	14.4	32.22	16.2	32.29	32.20	-1.8	16,459	-0.01%
2024/01/16	15.1	33.00	0	0.00	32.90	15.1	16,356	0.09%
2024/01/15	3.1	33.87	13	33.90	33.65	-9.9	16,277	-0.06%
2024/01/12	11	33.61	0	0.00	33.75	11	16,716	0.07%
2024/01/11	10	33.70	0	0.00	33.70	10	17,605	0.06%
2024/01/10	3	33.75	0	0.00	33.70	3	18,877	0.02%
2024/01/09	10.6	34.11	0	0.00	34.05	10.6	19,006	0.06%
2024/01/08	1	34.30	0.4	34.45	34.25	0.6	19,126	0.00%
2024/01/04	0.1	34.20	0	0.00	34.20	0.1	19,609	0.00%
2024/01/03	11.2	34.30	3.6	34.23	34.20	7.6	19,771	0.04%
2024/01/02	0.1	34.75	1	34.85	34.70	-0.9	19,818	0.00%
2023/12/29	1.2	34.82	5	34.85	34.85	-3.8	19,953	-0.02%
2023/12/28	1	34.75	15	34.75	34.90	-14	20,185	-0.07%
2023/12/27	2.6	34.77	3	34.77	34.90	-0.4	20,197	0.00%
2023/12/26	1	34.60	0	0.00	34.65	1	20,237	0.00%
2023/12/25	6	34.56	0.7	34.55	34.50	5.3	20,449	0.03%
2023/12/22	0	0.00	0.4	34.30	34.30	-0.4	20,578	0.00%
2023/12/21	13.2	34.16	1	34.20	34.25	12.2	20,790	0.06%
2023/12/20	0	0.00	0.2	34.58	34.50	-0.2	21,158	0.00%
2023/12/19	1	34.60	1	34.25	34.35	0	21,394	0.00%
2023/12/18	0.1	34.50	5	34.48	34.55	-4.9	21,730	-0.02%
2023/12/15	13	34.40	1.6	34.47	34.30	11.4	21,955	0.05%
2023/12/13	3	34.12	7.5	34.11	34.05	-4.5	21,743	-0.02%
2023/12/12	0	34.30	34	34.21	34.15	-34	21,824	-0.16%
2023/12/11	2.1	34.35	1	34.45	34.40	1.1	21,878	0.01%
2023/12/08	5	34.70	2	34.70	34.60	3	22,119	0.01%
2023/12/07	11.1	34.68	0	0.00	34.50	11.1	22,107	0.05%
2023/12/06	5.1	34.71	2	34.70	34.60	3.1	22,145	0.01%
2023/12/05	2	34.43	177.2	34.72	34.90	-175.2	22,206	-0.79%	大賣/鉅額交易
2023/12/04	11.1	34.30	3	34.15	34.05	8.1	22,066	0.04%
2023/12/01	19.3	34.62	8	34.32	34.40	11.3	22,225	0.05%
2023/11/30	8.2	34.60	73.8	35.17	34.95	-65.6	21,892	-0.30%
2023/11/29	19	34.43	4	34.44	34.25	15	20,364	0.07%
2023/11/28	35	34.95	16	34.79	34.50	19	20,138	0.09%
2023/11/27	11	34.20	2.1	34.20	33.95	8.9	19,597	0.05%
2023/11/24	12.8	33.96	0	0.00	33.75	12.8	19,408	0.07%
2023/11/22	3.3	33.98	2.3	34.06	33.85	1	19,049	0.01%
2023/11/21	25	34.12	66	34.14	34.20	-41	18,952	-0.22%
2023/11/20	1.1	33.60	26.8	33.46	33.60	-25.8	18,544	-0.14%
2023/11/17	15	33.23	10	33.21	33.20	5	18,469	0.03%
2023/11/16	9.1	33.09	1	33.15	33.05	8.1	18,400	0.04%
2023/11/15	27.1	33.14	0	0.00	33.15	27.1	18,225	0.15%
2023/11/14	9.6	32.57	0	0.00	32.50	9.6	18,089	0.05%
2023/11/13	1.2	32.85	0	0.00	32.80	1.2	18,187	0.01%
2023/11/10	5	32.91	0	0.00	32.85	5	18,374	0.03%
2023/11/09	1	33.00	0	0.00	32.90	1	18,388	0.01%
2023/11/08	0	0.00	5	32.80	32.90	-5	18,405	-0.03%
2023/11/07	3	32.55	0	0.00	32.55	3	18,432	0.02%
2023/11/06	2	32.83	3.5	32.88	32.80	-1.5	18,394	-0.01%
2023/11/03	12	32.77	17	32.64	32.90	-5	18,290	-0.03%
2023/11/02	0	0.00	1	32.40	32.35	-1	18,196	-0.01%
2023/11/01	6	32.08	0	0.00	32.10	6	18,166	0.03%
2023/10/31	0	0.00	10	32.22	32.25	-10	18,158	-0.06%
2023/10/30	3	31.92	1	31.90	32.00	2	18,028	0.01%
2023/10/27	3	31.87	2	31.80	31.85	1	17,917	0.01%
2023/10/26	11.3	31.50	1	31.40	31.45	10.3	17,975	0.06%
2023/10/25	10.1	31.60	3	31.80	31.55	7.1	17,848	0.04%
2023/10/24	21.2	31.52	2	31.55	31.50	19.2	17,706	0.11%
2023/10/23	8.7	31.67	2	31.80	31.65	6.7	17,530	0.04%
2023/10/20	11.5	31.59	3	31.45	31.75	8.5	17,702	0.05%
2023/10/19	36.7	31.86	0	0.00	31.90	36.7	17,409	0.21%
2023/10/18	32.4	32.49	1	32.50	32.45	31.4	16,813	0.19%
2023/10/17	8.2	33.43	1	33.45	33.45	7.2	15,659	0.05%
2023/10/16	6	33.65	3	33.82	33.60	3	15,645	0.02%
2023/10/13	2	33.80	2.1	34.07	33.80	-0.1	15,722	0.00%
2023/10/12	4	33.49	5	33.63	33.70	-1	15,681	-0.01%
2023/10/11	1	33.00	4	33.03	33.10	-3	15,548	-0.02%
2023/10/06	2	32.83	0.5	33.05	32.80	1.5	15,540	0.01%
2023/10/05	7.8	32.75	4	32.83	32.75	3.8	15,507	0.02%
2023/10/04	12.6	32.86	7	32.95	32.90	5.6	15,539	0.04%
2023/10/03	1	33.10	1	33.25	33.20	0	15,625	0.00%
2023/10/02	17.3	33.09	0	0.00	33.10	17.3	15,776	0.11%
2023/09/28	10	33.10	15	33.20	33.25	-5	16,020	-0.03%
2023/09/27	1.2	33.00	1	33.00	33.05	0.2	15,999	0.00%
2023/09/26	21.2	33.02	3.2	33.22	33.00	18	15,938	0.11%
2023/09/25	137.1	33.10	2	33.10	33.10	135.1	15,777	0.86%	大買/鉅額交易
2023/09/22	65.6	33.42	0	0.00	33.50	65.6	15,474	0.42%
2023/09/21	50.3	33.95	1	33.90	33.80	49.3	15,253	0.32%
2023/09/20	25.5	34.41	0.2	34.65	34.35	25.4	15,082	0.17%
2023/09/19	4	34.83	0	0.00	34.80	4	14,902	0.03%
2023/09/18	14	35.03	0	0.00	35.10	14	14,938	0.09%
2023/09/15	0	0.00	0.6	35.44	35.10	-0.6	15,030	0.00%
2023/09/14	2	35.35	3.7	35.40	35.50	-1.7	14,962	-0.01%
2023/09/13	8	35.23	6.3	35.17	35.30	1.7	14,972	0.01%
2023/09/12	7	34.49	2	34.50	34.60	5	15,254	0.03%
2023/09/11	1.2	34.06	1	34.10	34.20	0.2	15,266	0.00%
2023/09/08	20.4	34.14	10	34.05	34.10	10.4	15,301	0.07%
2023/09/07	5.5	34.29	1	34.50	34.35	4.5	15,280	0.03%
2023/09/06	70.9	34.46	39	34.63	34.40	31.9	15,287	0.21%
2023/09/05	21.3	35.10	11	35.06	35.00	10.3	14,939	0.07%
2023/09/04	2.1	35.10	11	35.01	35.20	-8.9	14,925	-0.06%
2023/09/01	6	35.14	30	35.08	35.25	-24	14,877	-0.16%
2023/08/31	5	35.11	20	35.20	34.95	-15	14,843	-0.10%
2023/08/30	1	35.30	0	0.00	35.30	1	14,684	0.01%
2023/08/29	10	35.20	0	0.00	35.40	10	15,130	0.07%
2023/08/28	1	35.10	0	0.00	35.20	1	15,344	0.01%
2023/08/25	9	35.16	0	0.00	35.10	9	16,124	0.06%
2023/08/23	8	35.36	2.1	35.51	35.30	5.9	16,726	0.04%
2023/08/22	1	35.35	0.5	35.53	35.40	0.5	16,947	0.00%
2023/08/21	10	35.27	1.5	35.42	35.40	8.5	17,344	0.05%
2023/08/18	41.1	35.24	0	0.00	35.15	41.1	17,523	0.23%
2023/08/17	10.6	35.59	7	35.78	35.65	3.6	17,458	0.02%
2023/08/16	8.7	36.12	1	36.20	36.05	7.7	17,488	0.04%
2023/08/15	7.4	36.62	4	36.56	36.70	3.4	17,473	0.02%
2023/08/14	13	36.87	1	37.20	36.85	12	17,582	0.07%
2023/08/11	13	37.44	3	37.43	37.40	10	17,637	0.06%
2023/08/10	4.1	36.88	2	36.85	36.85	2.1	17,644	0.01%
2023/08/09	0	0.00	12	37.15	37.15	-12	17,972	-0.07%
2023/08/08	1	37.15	6	37.25	37.10	-5	18,250	-0.03%
2023/08/07	5.8	37.51	0	0.00	37.65	5.8	18,384	0.03%
2023/08/04	7	37.34	1.4	37.35	37.35	5.7	18,438	0.03%
2023/08/02	3	37.27	1.5	37.65	37.20	1.5	18,846	0.01%
2023/08/01	6	37.43	0	0.00	37.55	6	19,015	0.03%
2023/07/31	8	37.35	0	0.00	37.30	8	19,125	0.04%
2023/07/28	2	37.20	0	0.00	37.35	2	19,175	0.01%
2023/07/27	2	37.33	0	0.00	37.35	2	19,620	0.01%
2023/07/26	2	37.28	0	0.00	37.25	2	20,584	0.01%
2023/07/25	15	37.38	7	37.29	37.40	8	20,798	0.04%
2023/07/24	7	36.60	2	36.63	36.50	5	20,874	0.02%
2023/07/21	16.2	36.41	17.1	36.20	36.10	-0.9	21,180	0.00%
2023/07/20	5	36.60	2	36.65	36.55	3	21,667	0.01%
2023/07/19	7.1	36.56	1	36.55	36.60	6.1	22,718	0.03%
2023/07/18	9.2	36.59	10	37.10	37.10	-0.8	23,504	0.00%
2023/07/17	8.1	36.77	0	0.00	36.75	8.1	23,411	0.03%
2023/07/14	1	37.00	0	0.00	37.00	1	23,348	0.00%
2023/07/13	1	36.80	0	0.00	36.80	1	23,366	0.00%
2023/07/12	0.4	36.75	0.4	36.70	36.60	0	23,564	0.00%
2023/07/11	1	36.50	1	36.85	36.55	0	23,517	0.00%
2023/07/10	18.6	36.99	0	0.00	36.85	18.6	23,394	0.08%
2023/07/07	24.1	37.11	1	37.30	37.30	23.1	23,264	0.10%
2023/07/06	30.1	37.44	10	37.40	37.25	20.1	23,393	0.09%
2023/07/05	10	38.05	7	38.09	37.80	3	23,091	0.01%
2023/07/04	15	38.10	0	0.00	38.05	15	22,913	0.07%
2023/07/03	3	38.18	0	0.00	38.25	3	22,864	0.01%
2023/06/30	0	0.00	36	38.20	38.05	-36	22,907	-0.16%
2023/06/29	6	38.10	1	38.05	38.05	5	22,932	0.02%
2023/06/28	11	38.16	0	0.00	38.05	11	22,980	0.05%
2023/06/27	13	38.58	5	38.60	38.45	8	23,114	0.03%
2023/06/26	2	38.80	6.6	38.81	38.80	-4.6	23,371	-0.02%
2023/06/21	0.3	38.60	1	38.45	38.70	-0.7	23,378	0.00%
2023/06/19	28.2	38.72	3	38.70	38.70	25.2	23,493	0.11%
2023/06/16	4.5	38.93	50	38.99	38.70	-45.5	23,472	-0.19%
2023/06/15	1	38.25	4	38.34	38.35	-3	23,007	-0.01%
2023/06/14	2.1	38.25	3	38.28	38.35	-1	23,330	0.00%
2023/06/13	4	38.18	3	38.10	38.25	1	23,466	0.00%
2023/06/12	6	38.45	0	0.00	38.25	6	23,491	0.03%
2023/06/09	3	38.42	1	38.40	38.45	2	23,511	0.01%
2023/06/08	2	38.52	33	38.62	38.50	-31	23,676	-0.13%
2023/06/07	2	38.73	6	38.76	38.80	-4	23,851	-0.02%
2023/06/06	2	38.75	1	38.75	38.80	1	24,048	0.00%
2023/06/05	10	38.87	11.6	38.93	38.85	-1.6	24,210	-0.01%
2023/06/02	0	38.52	41.4	38.19	38.55	-41.4	24,023	-0.17%
2023/06/01	2.2	37.85	4	37.75	37.75	-1.8	23,598	-0.01%
2023/05/31	7	37.98	4	38.09	37.90	3	23,504	0.01%
2023/05/30	18	37.97	0	0.00	38.30	18	22,887	0.08%
2023/05/29	14.1	37.85	0	0.00	38.15	14.1	23,178	0.06%
2023/05/26	15	37.71	0	0.00	38.00	15	23,692	0.06%
2023/05/25	5	37.56	3	37.60	38.05	2	24,133	0.01%
2023/05/24	0.1	37.75	0	0.00	37.85	0.1	23,953	0.00%
2023/05/23	0	38.08	0.6	38.10	37.90	-0.6	23,751	0.00%
2023/05/22	8	38.23	12.6	38.27	38.25	-4.6	23,649	-0.02%
2023/05/19	2	37.80	20.4	37.85	37.85	-18.4	23,556	-0.08%
2023/05/18	4	37.95	15	37.88	37.85	-11	23,437	-0.05%
2023/05/17	6.1	37.93	40	37.73	37.90	-33.9	23,453	-0.14%
2023/05/16	3	37.50	30	37.43	37.75	-27	23,506	-0.11%
2023/05/15	13.1	37.26	2,555	37.21	37.35	-2,541.9	23,506	-10.81%	大賣/鉅額交易
2023/05/12	15.2	38.50	635	38.19	37.80	-619.8	23,276	-2.66%	大賣/鉅額交易
2023/05/11	15.2	38.50	635	38.19	38.20	-619.8	23,037	-2.69%	大賣/鉅額交易
2023/05/10	39	38.63	28	38.70	38.85	11	22,849	0.05%
2023/05/09	39.3	38.78	29	38.71	38.65	10.3	22,795	0.04%
2023/05/08	5	39.50	3	39.57	39.60	2	22,479	0.01%
2023/05/05	9	39.24	485	39.63	39.30	-476	22,322	-2.13%	大賣/鉅額交易
2023/05/04	10.1	39.53	951	39.57	39.45	-940.9	22,305	-4.22%	大賣/鉅額交易
2023/05/03	40.9	39.84	3	39.62	39.50	37.9	22,236	0.17%
2023/05/02	2,020	39.68	22	39.69	39.90	1,998	22,048	9.06%	大買/鉅額交易
2023/04/28	4	38.83	410	38.70	38.70	-406	21,538	-1.89%	大賣/鉅額交易
2023/04/27	3,047	39.20	52	38.85	38.65	2,995	21,481	13.94%	大買/鉅額交易
2023/04/26	25	38.69	13	39.01	39.10	12	21,572	0.06%
2023/04/25	41.3	38.95	3	38.83	38.50	38.3	21,693	0.18%
2023/04/24	121	39.33	40	39.32	39.55	81	21,265	0.38%	大買/
2023/04/21	16	38.42	119.4	38.21	38.30	-103.4	20,241	-0.51%	大賣/鉅額交易
2023/04/20	2	37.15	1	37.20	37.20	1	19,358	0.01%
2023/04/19	14	37.14	0	0.00	37.10	14	19,409	0.07%
2023/04/18	2	37.53	9	37.60	37.45	-7	19,425	-0.04%
2023/04/17	1	38.10	129	38.13	37.95	-128	19,656	-0.65%	大賣/鉅額交易
2023/04/14	0	0.00	11	37.45	37.55	-11	19,373	-0.06%
2023/04/13	1	37.50	3	37.50	37.55	-2	19,387	-0.01%
2023/04/12	2	37.80	11	37.60	37.45	-9	19,333	-0.05%
2023/04/11	15	37.49	54	37.38	37.45	-39	19,262	-0.20%
2023/04/10	0	0.00	11	36.42	36.60	-11	19,042	-0.06%
2023/04/07	0	0.00	6.8	36.41	36.40	-6.8	19,060	-0.04%
2023/04/06	1	36.40	0	0.00	36.45	1	19,160	0.01%
2023/03/31	30	36.40	2	36.55	36.40	28	19,407	0.14%
2023/03/30	10	36.18	23	36.15	36.20	-13	20,415	-0.06%
2023/03/29	3	36.20	7	36.17	36.35	-4	21,328	-0.02%
2023/03/28	45.1	36.14	0	0.00	36.20	45.1	22,230	0.20%
2023/03/27	18.2	36.77	19	36.74	36.65	-0.8	23,097	0.00%
2023/03/24	3	37.47	1	37.40	37.60	2	23,872	0.01%
2023/03/23	16	37.35	5.2	37.32	37.35	10.8	23,875	0.05%
2023/03/22	1	37.30	1	37.25	37.20	0	23,957	0.00%
2023/03/21	0	0.00	2	37.35	37.05	-2	24,027	-0.01%
2023/03/20	2.2	36.58	0	0.00	36.90	2.2	24,042	0.01%
2023/03/17	2.1	36.50	0	0.00	36.40	2.1	24,199	0.01%
2023/03/16	7.2	36.46	2	36.95	36.35	5.2	23,908	0.02%
2023/03/15	10.6	37.16	2	37.15	37.10	8.6	23,942	0.04%
2023/03/14	2	36.63	3	36.72	36.75	-1	24,037	0.00%
2023/03/13	37	36.30	0	0.00	36.75	37	24,266	0.15%
2023/03/10	77.1	36.65	0	0.00	36.70	77.1	24,281	0.32%
2023/03/09	72.1	37.39	1.5	37.28	37.20	70.6	24,506	0.29%
2023/03/08	29	37.61	5	37.64	37.75	24	24,873	0.10%
2023/03/07	0	0.00	1	38.00	37.95	-1	24,885	0.00%
2023/03/06	1	37.95	4	38.01	37.95	-3	25,216	-0.01%
2023/03/03	16	37.74	11	37.90	37.75	5	25,487	0.02%
2023/03/02	11.8	37.63	18	37.87	37.90	-6.2	25,669	-0.02%
2023/03/01	84	38.07	65.6	37.87	37.80	18.4	25,706	0.07%
2023/02/24	26	39.30	19	39.31	39.15	7	25,338	0.03%
2023/02/23	11	39.10	51.1	39.32	39.50	-40.1	24,816	-0.16%
2023/02/22	14.1	38.02	9	38.09	38.05	5.1	25,159	0.02%
2023/02/21	3	38.37	9.1	38.27	38.35	-6.1	26,058	-0.02%
2023/02/20	10	38.05	2.1	38.20	38.25	7.9	26,714	0.03%
2023/02/17	6	37.30	11	37.62	38.00	-5	27,226	-0.02%
2023/02/16	19	37.47	6.2	37.57	37.50	12.8	27,958	0.05%
2023/02/15	36	37.65	12	37.65	37.55	24	28,051	0.09%
2023/02/14	7.1	37.44	1.3	37.52	37.25	5.8	27,991	0.02%
2023/02/13	30	36.83	16	37.02	37.00	14	27,957	0.05%
2023/02/10	27	36.83	12	36.88	36.85	15	28,096	0.05%
2023/02/09	0.1	36.75	0	0.00	36.60	0.1	28,114	0.00%
2023/02/08	9	36.60	3.7	36.67	36.75	5.3	28,188	0.02%
2023/02/07	7	36.64	1	36.65	36.65	6	28,269	0.02%
2023/02/06	25.2	36.22	4	36.23	36.15	21.2	28,252	0.08%
2023/02/03	9.3	36.45	0	0.00	36.45	9.3	28,142	0.03%
2023/02/02	3	36.75	6	36.81	36.80	-3	28,165	-0.01%
2023/02/01	0	0.00	10	36.47	36.75	-10	28,193	-0.04%
2023/01/31	14.1	36.55	9.8	36.60	36.25	4.3	28,263	0.02%
2023/01/30	7.9	36.73	10	36.93	36.95	-2.2	28,195	-0.01%
2023/01/17	14.1	36.02	1.5	36.05	36.00	12.6	28,181	0.04%
2023/01/16	20.7	36.50	39.8	36.35	36.50	-19.1	28,175	-0.07%
2023/01/13	16	36.19	31.5	36.13	36.15	-15.5	27,855	-0.06%
2023/01/12	3.2	35.36	3	35.32	35.40	0.2	27,913	0.00%
2023/01/11	1	34.65	1	34.70	34.70	0	28,119	0.00%
2023/01/10	4.1	34.39	5.4	34.59	34.60	-1.3	28,426	0.00%
2023/01/09	4.1	34.45	19	34.56	34.60	-15	28,943	-0.05%
2023/01/06	7	34.25	6	34.37	34.25	1	29,213	0.00%
2023/01/05	10	34.42	10	34.44	34.45	0	29,670	0.00%
2023/01/04	7	33.54	2	33.65	33.50	5	29,498	0.02%
2023/01/03	3.1	33.41	23	33.57	33.50	-19.9	29,714	-0.07%
2022/12/30	7.1	33.75	1	33.85	33.65	6.1	29,735	0.02%
2022/12/29	8.1	33.79	0	33.85	33.70	8.1	29,889	0.03%
2022/12/28	11.2	34.13	7	34.30	34.30	4.2	30,140	0.01%
2022/12/27	2	34.45	8	34.63	34.30	-6	30,373	-0.02%
2022/12/26	1.1	34.35	6	34.32	34.40	-4.9	30,533	-0.02%
2022/12/23	23.1	34.32	6.5	34.35	34.05	16.6	31,062	0.05%
2022/12/22	31.9	34.63	24	34.53	34.45	7.8	31,982	0.02%
2022/12/21	15.8	33.88	5	34.04	34.05	10.8	31,325	0.03%
2022/12/20	1.2	33.65	18	33.78	33.70	-16.8	30,705	-0.05%
2022/12/19	27.2	33.78	1	34.10	33.85	26.2	30,251	0.09%
2022/12/16	16.2	33.22	12	33.39	34.60	4.1	29,428	0.01%
2022/12/15	3	33.50	0	0.00	33.55	3	28,860	0.01%
2022/12/14	12.1	33.59	2.5	33.64	33.50	9.6	29,170	0.03%
2022/12/13	17	33.99	2	33.88	33.70	15	29,231	0.05%
2022/12/12	1.1	33.66	0	0.00	33.85	1.1	29,198	0.00%
2022/12/09	12	33.32	58.5	33.74	33.70	-46.5	29,684	-0.16%
2022/12/08	1.9	33.22	0	0.00	33.20	1.9	29,675	0.01%
2022/12/07	5.1	33.30	3	33.15	33.35	2.1	29,677	0.01%
2022/12/06	3.1	33.53	2	33.50	33.30	1.1	29,698	0.00%
2022/12/05	24.1	33.53	0	0.00	33.70	24.1	29,562	0.08%
2022/12/02	32.5	33.69	2	33.70	33.65	30.5	29,249	0.10%
2022/12/01	16	34.06	12	34.08	34.05	4	29,193	0.01%
2022/11/30	6.5	33.57	3	33.75	33.90	3.5	29,003	0.01%
2022/11/29	0	0.00	5	33.12	33.55	-5	28,619	-0.02%
2022/11/28	19	33.05	16	33.09	33.00	3	28,640	0.01%
2022/11/25	0	0.00	11.5	33.35	33.55	-11.5	28,428	-0.04%
2022/11/24	4.5	32.79	8	32.98	33.20	-3.5	28,273	-0.01%
2022/11/23	15.5	32.75	6.6	32.87	32.70	8.9	28,055	0.03%
2022/11/22	11.5	32.64	6	32.61	32.65	5.5	27,954	0.02%
2022/11/21	18.4	32.88	17	32.96	32.85	1.4	27,730	0.01%
2022/11/18	69	33.58	38	33.36	33.30	31	27,498	0.11%
2022/11/17	106	34.06	105	34.13	34.25	1	26,542	0.00%	大買/大賣/
2022/11/16	52	33.24	39	33.33	32.90	13	25,556	0.05%
2022/11/15	48.1	33.31	25	33.58	33.85	23.1	24,950	0.09%
2022/11/14	23.1	33.83	44.1	33.92	34.15	-21	24,375	-0.09%
2022/11/11	5	32.14	9	32.28	32.15	-4	23,576	-0.02%
2022/11/10	50	31.71	1	32.05	31.70	49	23,483	0.21%
2022/11/09	6.2	31.87	1	31.90	31.90	5.2	23,444	0.02%
2022/11/08	2	31.65	0	0.00	31.65	2	23,282	0.01%
2022/11/07	3	31.00	3	30.93	31.00	0	23,106	0.00%
2022/11/04	2	30.23	3	30.15	30.45	-1	23,191	0.00%
2022/11/03	6	30.25	0	0.00	30.30	6	23,144	0.03%
2022/11/02	0.1	30.80	1	30.70	30.75	-0.9	23,105	0.00%
2022/11/01	3	30.63	4	30.51	30.65	-1	23,119	0.00%
2022/10/31	9	30.31	0	0.00	30.25	9	23,108	0.04%
2022/10/28	7	30.76	0	0.00	30.50	7	23,119	0.03%
2022/10/27	8	30.93	8	30.98	30.85	0	23,111	0.00%
2022/10/26	0	0.00	4	30.50	30.30	-4	23,119	-0.02%
2022/10/25	23.3	30.03	0	0.00	29.90	23.3	23,077	0.10%
2022/10/24	5.4	30.89	0	0.00	30.60	5.4	22,682	0.02%
2022/10/21	4	31.01	8	31.23	31.00	-4	22,562	-0.02%
2022/10/20	16.3	30.76	4.4	31.03	30.90	11.9	22,518	0.05%
2022/10/19	11	31.87	13	31.79	31.60	-2	22,012	-0.01%
2022/10/18	27.7	31.62	2.3	31.47	31.45	25.4	21,608	0.12%
2022/10/17	8	31.64	0	31.65	31.70	7.9	21,593	0.04%
2022/10/14	13.9	32.56	4.3	32.43	32.40	9.6	21,633	0.04%
2022/10/13	15	32.72	4	32.71	32.65	11	21,544	0.05%
2022/10/12	3	33.80	0	0.00	33.75	3	21,287	0.01%
2022/10/11	8.2	33.78	12	33.83	33.80	-3.8	21,345	-0.02%
2022/10/07	0.6	34.30	5.9	34.44	34.25	-5.3	21,291	-0.02%
2022/10/06	11.2	34.40	3	34.30	34.30	8.2	21,266	0.04%
2022/10/05	11	34.25	2.4	34.35	34.15	8.6	21,277	0.04%
2022/10/04	15	33.78	3	33.82	33.85	12	21,025	0.06%
2022/10/03	10.1	33.74	2.6	33.80	33.65	7.5	20,773	0.04%
2022/09/30	23.1	33.73	11.6	33.87	33.80	11.5	20,658	0.06%
2022/09/29	96.3	34.22	39	34.39	34.15	57.3	20,144	0.28%
2022/09/28	13.6	35.08	20	35.15	34.90	-6.4	19,056	-0.03%
2022/09/27	24.1	35.79	1	35.95	35.80	23.1	18,789	0.12%
2022/09/26	35	36.12	8	36.00	35.85	27	18,599	0.14%
2022/09/23	23	37.07	4	37.24	37.00	19	18,381	0.10%
2022/09/22	23.5	37.45	10.5	37.66	37.55	13	18,250	0.07%
2022/09/21	18.8	38.16	7.1	38.21	38.10	11.7	17,880	0.07%
2022/09/20	18.1	38.68	5.1	38.77	38.55	13	17,513	0.07%
2022/09/19	2.2	38.85	18	38.87	38.80	-15.8	17,397	-0.09%
2022/09/16	30.1	38.88	9.3	38.92	38.60	20.8	17,332	0.12%
2022/09/15	5.8	39.50	2	39.55	39.55	3.8	16,939	0.02%
2022/09/14	0.8	39.76	1.1	39.61	39.65	-0.3	16,875	0.00%
2022/09/13	3	39.77	2	39.85	39.90	1	16,925	0.01%
2022/09/12	2.8	39.76	16.9	39.76	39.80	-14.1	16,977	-0.08%
2022/09/08	11	39.61	10	39.70	39.85	1	17,321	0.01%
2022/09/07	10	39.60	11	39.70	39.70	-1	17,462	-0.01%
2022/09/06	3.1	39.63	19	39.61	39.85	-15.9	17,501	-0.09%
2022/09/05	1.1	39.09	8	38.97	39.10	-6.9	17,483	-0.04%
2022/09/02	17.1	38.65	5	38.71	38.50	12.1	17,570	0.07%
2022/09/01	8	38.93	4	39.08	38.90	4	17,325	0.02%
2022/08/31	8	39.24	4	39.37	39.30	4	17,158	0.02%
2022/08/30	6	39.24	7	39.41	39.25	-1	17,048	-0.01%
2022/08/29	11.3	39.16	5	39.30	39.35	6.3	17,169	0.04%
2022/08/26	5.9	39.52	10	39.63	39.65	-4.1	17,183	-0.02%
2022/08/25	13	39.33	7.9	39.44	39.55	5.1	17,263	0.03%
2022/08/24	5	39.23	15.6	39.21	39.25	-10.6	17,398	-0.06%
2022/08/23	7.5	39.15	3.9	39.43	39.35	3.6	17,816	0.02%
2022/08/22	2.9	39.21	12.4	39.18	39.65	-9.6	17,936	-0.05%
2022/08/19	6	39.41	1	39.50	39.45	5	18,065	0.03%
2022/08/18	14	39.69	0	0.00	39.80	14	18,153	0.08%
2022/08/17	16	39.39	12	39.62	40.00	4	18,215	0.02%
2022/08/16	1	39.20	2	39.40	39.35	-1	18,244	-0.01%
2022/08/15	2	39.08	5	39.16	39.30	-3	18,314	-0.02%
2022/08/12	2	39.15	1	39.15	39.30	1	18,719	0.01%
2022/08/11	19.7	38.66	7	38.84	39.35	12.7	18,846	0.07%
2022/08/10	4.1	38.60	3	38.67	38.75	1.1	18,945	0.01%
2022/08/09	3.1	38.36	4	38.74	38.75	-0.9	19,108	0.00%
2022/08/08	2	38.45	0	0.00	38.70	2	19,258	0.01%
2022/08/04	5.1	38.70	0	0.00	38.75	5.1	19,943	0.03%
2022/08/03	4	39.00	5	38.88	39.10	-1	20,186	0.00%
2022/08/02	8.1	39.07	10	39.06	39.15	-1.9	20,245	-0.01%
2022/08/01	5	39.17	4	39.30	39.50	1	20,243	0.00%
2022/07/29	27	38.58	15	38.53	38.75	12	20,205	0.06%
2022/07/28	9	38.09	1	38.00	38.20	8	20,134	0.04%
2022/07/27	17	37.83	0	0.00	37.85	17	20,075	0.08%
2022/07/26	2	37.65	143	37.85	37.80	-141	20,246	-0.70%	大賣/鉅額交易
2022/07/25	6.3	37.74	4	37.89	37.85	2.3	20,320	0.01%
2022/07/22	18.8	37.78	5	37.79	37.70	13.8	20,389	0.07%
2022/07/21	32	37.93	17	38.05	38.05	15	20,196	0.07%
2022/07/20	45.1	41.69	11	41.69	41.60	34.1	19,656	0.17%
2022/07/19	6	41.47	9	41.34	41.65	-3	19,510	-0.02%
2022/07/18	23.1	40.19	2	40.50	40.70	21.1	19,267	0.11%
2022/07/15	28.3	40.75	2	40.75	40.50	26.3	19,169	0.14%
2022/07/13	1	41.70	9	41.96	41.80	-8	19,230	-0.04%
2022/07/12	1	41.20	5	41.20	41.00	-4	19,337	-0.02%
2022/07/11	1	40.80	9	40.92	41.10	-8	19,484	-0.04%
2022/07/08	0	41.00	0	0.00	40.80	0	19,573	0.00%
2022/07/07	0	0.00	22.2	40.73	40.90	-22.2	19,674	-0.11%
2022/07/06	5	40.20	8	40.07	40.00	-3	20,055	-0.01%
2022/07/05	1	40.45	0	0.00	40.75	1	19,967	0.01%
2022/07/04	2	39.90	3	40.12	40.00	-1	19,809	-0.01%
2022/07/01	0	0.00	9	40.56	40.35	-9	19,681	-0.05%
2022/06/30	1	39.55	0	0.00	39.50	1	19,421	0.01%
2022/06/28	2	39.65	0	0.00	39.60	2	19,218	0.01%
2022/06/27	0	0.00	3	40.05	39.80	-3	19,203	-0.02%
2022/06/24	141	39.45	1	39.65	39.50	140	19,070	0.73%	大買/鉅額交易
2022/06/23	4.1	39.13	1	39.20	39.00	3.1	18,963	0.02%
2022/06/22	2.1	39.53	4	39.73	39.50	-1.9	18,809	-0.01%
2022/06/21	10.6	39.03	4	39.39	39.45	6.6	18,775	0.04%
2022/06/20	22.2	39.01	0	0.00	38.85	22.2	18,695	0.12%
2022/06/17	15.1	39.66	0	0.00	39.60	15.1	18,440	0.08%
2022/06/16	19	40.21	2	40.70	40.00	17	18,279	0.09%
2022/06/15	7.1	40.14	0	0.00	40.05	7.1	18,452	0.04%
2022/06/14	12.2	40.16	0	0.00	40.10	12.2	18,363	0.07%
2022/06/13	14.7	40.86	0	0.00	40.80	14.7	18,122	0.08%
2022/06/10	3.1	41.42	2	41.50	41.40	1.1	17,840	0.01%
2022/06/09	8.1	41.64	0	0.00	41.55	8.1	17,831	0.05%
2022/06/07	2	41.45	0	41.55	41.35	2	17,736	0.01%
2022/06/06	6.4	41.57	0.1	41.85	41.55	6.4	17,502	0.04%
2022/06/02	9.1	41.76	0	0.00	41.70	9.1	17,511	0.05%
2022/06/01	8.2	42.29	0.4	42.30	42.10	7.8	17,534	0.04%
2022/05/31	1	42.60	0	42.95	42.60	1	17,391	0.01%
2022/05/30	7	42.81	0.1	43.02	42.80	6.9	16,918	0.04%
2022/05/27	8	41.81	5	42.15	42.20	3	16,696	0.02%
2022/05/26	2	42.25	0	42.40	41.70	2	16,596	0.01%
2022/05/25	0.1	41.76	3.1	41.77	41.65	-3	16,538	-0.02%
2022/05/24	8	41.23	0	0.00	41.20	8	16,462	0.05%
2022/05/23	6.2	41.27	0	0.00	41.20	6.2	16,294	0.04%
2022/05/20	1	41.15	0	41.90	41.15	1	16,186	0.01%
2022/05/19	5.1	41.15	0	0.00	41.10	5.1	15,717	0.03%
2022/05/18	8.1	41.30	2	41.28	41.60	6.1	15,532	0.04%
2022/05/17	4	41.53	2	41.55	41.50	2	15,250	0.01%
2022/05/16	6.3	41.25	5	41.25	41.25	1.3	15,019	0.01%
2022/05/13	2	41.45	2	41.30	41.60	0	14,715	0.00%
2022/05/12	24.6	41.24	3	41.05	40.80	21.6	14,482	0.15%
2022/05/11	19.7	42.66	12.6	42.70	42.65	7.1	13,898	0.05%
2022/05/10	9.1	43.87	2	43.80	43.85	7.1	13,469	0.05%
2022/05/09	9.6	44.42	3	44.42	44.25	6.6	13,279	0.05%
2022/05/06	6	45.13	0	0.00	45.10	6	13,113	0.05%
2022/05/05	1	45.65	1	45.70	45.60	0	13,152	0.00%
2022/05/04	0	45.50	1	45.35	45.50	-1	13,127	-0.01%
2022/05/03	11.5	45.48	3	45.18	45.35	8.5	13,228	0.06%
2022/04/29	79	46.07	1	46.45	45.90	78	12,942	0.60%
2022/04/28	5.1	45.81	1	45.80	46.10	4.1	12,785	0.03%
2022/04/27	14.4	45.98	0	0.00	45.80	14.4	12,580	0.11%
2022/04/26	3	46.15	0	0.00	46.20	3	12,312	0.02%
2022/04/25	9.1	46.10	5	46.10	46.10	4.1	12,241	0.03%
2022/04/22	3.1	46.52	1	46.45	46.55	2.1	12,099	0.02%
2022/04/21	9	46.73	2	47.10	46.80	7	12,074	0.06%
2022/04/20	37	46.49	0	0.00	46.60	37	12,063	0.31%
2022/04/19	8.1	46.38	0	0.00	46.35	8.1	11,970	0.07%
2022/04/18	15.2	46.70	3	46.73	46.50	12.1	11,843	0.10%
2022/04/15	15.7	47.25	0	0.00	47.10	15.7	11,628	0.13%
2022/04/14	5.2	47.70	5	47.74	47.70	0.2	11,442	0.00%
2022/04/13	20	48.09	2	47.90	48.00	18	11,348	0.16%
2022/04/12	7.3	48.14	7	47.99	48.00	0.3	11,175	0.00%
2022/04/11	0	0.00	2	49.50	49.45	-2	10,764	-0.02%
2022/04/08	0	0.00	2	49.70	49.80	-2	10,837	-0.02%
2022/04/07	4	49.74	8.3	49.68	49.55	-4.3	10,806	-0.04%
2022/04/06	10	49.85	19	49.99	50.20	-9	10,709	-0.08%
2022/04/01	1	49.50	1	49.85	49.75	0	10,657	0.00%
2022/03/31	5	49.90	14	49.99	49.90	-9	10,588	-0.08%
2022/03/30	0.3	49.80	0	0.00	49.85	0.3	10,436	0.00%
2022/03/28	2	49.40	2	49.38	49.70	0	10,389	0.00%
2022/03/25	0	0.00	2	49.65	49.70	-2	10,342	-0.02%
2022/03/24	16.9	49.90	2	49.85	49.95	14.9	10,385	0.14%
2022/03/23	0	49.55	2	49.60	49.65	-2	10,460	-0.02%
2022/03/22	0	0.00	7.5	49.53	49.70	-7.5	10,377	-0.07%
2022/03/21	10	49.63	7	49.62	49.75	3	10,380	0.03%
2022/03/18	2	48.65	5	48.82	48.95	-3	10,135	-0.03%
2022/03/17	7	48.00	3	48.00	48.00	4	9,745	0.04%
2022/03/16	3	47.68	1	47.95	47.85	2	9,630	0.02%
2022/03/15	5	47.76	0	47.75	47.95	5	9,597	0.05%
2022/03/14	0	0.00	0.1	47.65	47.55	-0.1	9,592	0.00%
2022/03/11	1	47.50	3	47.47	47.45	-2	9,676	-0.02%
2022/03/10	3	47.27	2	47.53	47.60	1	9,818	0.01%
2022/03/09	0.8	47.30	0	47.25	47.25	0.8	9,901	0.01%
2022/03/08	4.9	46.98	1.1	47.00	46.95	3.8	10,051	0.04%
2022/03/07	3.1	47.04	6	47.18	47.10	-3	10,059	-0.03%
2022/03/04	3.1	47.57	0	47.90	47.65	3	10,340	0.03%
2022/03/03	0	0.00	0.1	48.05	48.05	-0.1	10,465	0.00%
2022/03/02	1.1	47.65	2	48.00	48.00	-1	10,752	-0.01%
2022/03/01	0.1	47.75	2	47.85	47.80	-2	10,862	-0.02%
2022/02/25	3.2	47.01	3	47.17	47.35	0.2	10,955	0.00%
2022/02/24	16.1	47.22	0	47.40	47.30	16.1	10,884	0.15%
2022/02/23	9	47.56	1	47.60	47.65	8	10,872	0.07%
2022/02/22	1.1	47.17	3	47.45	47.70	-1.9	10,974	-0.02%
2022/02/21	2	47.43	0	47.50	47.60	2	10,977	0.02%
2022/02/18	0.1	47.40	2	47.23	47.45	-2	11,056	-0.02%
2022/02/17	0.1	47.50	3	47.50	47.45	-2.9	11,143	-0.03%
2022/02/16	9.1	47.05	4	47.00	47.00	5.1	11,199	0.05%
2022/02/15	2	46.98	1	47.00	47.00	1	11,255	0.01%
2022/02/14	1.2	46.98	1	46.95	47.15	0.2	11,341	0.00%
2022/02/10	0.1	47.25	4	47.20	47.55	-3.9	11,361	-0.03%
2022/02/09	2	47.10	0	0.00	47.30	2	11,433	0.02%
2022/02/08	2	46.98	0	0.00	46.95	2	11,535	0.02%
2022/02/07	2.1	46.33	2	46.65	47.10	0.1	11,491	0.00%
2022/01/26	4	46.86	1	46.90	46.85	3	11,314	0.03%
2022/01/25	4.1	46.69	2.3	46.72	46.80	1.8	11,349	0.02%
2022/01/24	3.1	47.20	0	0.00	47.15	3.1	11,222	0.03%
2022/01/21	4.2	47.26	11	47.38	47.40	-6.8	11,339	-0.06%
2022/01/20	1	47.50	0	0.00	47.50	1	11,291	0.01%
2022/01/18	2	47.65	1	47.50	47.75	1	11,490	0.01%
2022/01/17	1	47.55	0	47.60	47.60	1	11,598	0.01%
2022/01/14	1.2	47.58	0	0.00	47.60	1.2	11,605	0.01%
2022/01/13	1	47.70	2	47.80	47.95	-1	11,826	-0.01%
2022/01/12	1.1	47.27	0	0.00	47.50	1.1	12,070	0.01%
2022/01/11	1.1	47.10	0.1	47.20	47.50	1	12,310	0.01%
2022/01/10	3.1	47.08	0	0.00	47.30	3.1	12,274	0.03%
2022/01/07	3.2	47.26	1	47.25	47.45	2.2	12,237	0.02%
2022/01/06	2	47.30	0	0.00	47.60	2	12,219	0.02%
2022/01/05	0	0.00	10	47.10	47.15	-10	12,240	-0.08%
2022/01/04	1.1	47.17	2	47.23	47.30	-1	12,299	-0.01%
2022/01/03	1.1	47.81	0	0.00	47.45	1.1	12,196	0.01%
2021/12/29	2	48.10	0	0.00	48.15	2	12,270	0.02%
2021/12/28	0.1	48.00	5	48.01	48.15	-5	12,350	-0.04%
2021/12/27	1.3	47.91	1	48.00	48.10	0.3	12,448	0.00%
2021/12/24	2	47.85	4	47.88	47.90	-2	12,692	-0.02%
2021/12/23	2	47.60	0	0.00	47.70	2	12,853	0.02%
2021/12/22	3	47.32	0	0.00	47.40	3	12,914	0.02%
2021/12/21	0.1	47.40	0	0.00	47.25	0.1	13,062	0.00%
2021/12/20	0.1	47.30	10.1	47.30	47.40	-10.1	13,199	-0.08%
2021/12/17	1	47.50	0	0.00	47.45	1	13,236	0.01%
2021/12/16	1	46.90	0	0.00	46.90	1	13,161	0.01%
2021/12/15	0.1	47.20	0	0.00	46.95	0.1	13,398	0.00%
2021/12/14	1.1	47.02	0.2	47.20	47.00	0.9	13,527	0.01%
2021/12/13	2.2	47.22	6	47.23	47.10	-3.8	13,762	-0.03%
2021/12/10	0.1	47.50	5	47.35	47.30	-4.9	14,011	-0.03%
2021/12/09	0.3	47.70	0	0.00	47.40	0.3	14,718	0.00%
2021/12/08	0.1	47.65	0	0.00	47.70	0.1	15,007	0.00%
2021/12/07	0.1	47.20	5	47.25	47.55	-4.9	15,100	-0.03%
2021/12/06	1.5	47.13	3	46.65	47.30	-1.5	15,059	-0.01%
2021/12/03	10	46.65	5	46.65	46.40	5	15,012	0.03%
2021/12/02	3.5	46.38	0	0.00	46.30	3.5	14,910	0.02%
2021/12/01	1.1	46.44	0	0.00	46.60	1.1	14,885	0.01%
2021/11/30	6.1	46.71	0	0.00	46.00	6.1	14,816	0.04%
2021/11/29	2	46.05	5	46.10	46.50	-3	14,386	-0.02%
2021/11/26	6.2	46.69	1.1	46.53	46.50	5.1	14,324	0.04%
2021/11/25	4.4	47.33	0	47.30	47.15	4.4	14,217	0.03%
2021/11/24	5	47.39	7	47.66	47.45	-2	14,124	-0.01%
2021/11/23	2.3	47.81	1	47.75	47.80	1.3	13,953	0.01%
2021/11/22	7.2	47.91	4	47.96	47.90	3.2	13,999	0.02%
2021/11/19	14.1	48.08	0	0.00	48.30	14.1	13,936	0.10%
2021/11/18	1	48.25	10	48.30	48.30	-9	13,882	-0.06%
2021/11/17	6	48.36	0	0.00	48.55	6	13,875	0.04%
2021/11/16	3	48.65	4	48.43	48.65	-1	13,977	-0.01%
2021/11/15	1.1	48.37	6	48.30	48.60	-4.9	14,174	-0.03%
2021/11/12	1.1	48.61	5	48.70	48.70	-3.9	14,358	-0.03%
2021/11/11	3	48.80	0	0.00	48.80	3	14,578	0.02%
2021/11/10	3	48.58	1	48.60	48.70	2	14,843	0.01%
2021/11/09	0	0.00	6	48.77	48.80	-6	15,088	-0.04%
2021/11/08	8	48.72	5	48.75	48.95	3	16,197	0.02%
2021/11/05	4	47.96	0	0.00	48.15	4	16,989	0.02%
2021/11/04	1	48.10	0	0.00	48.10	1	17,324	0.01%
2021/11/03	7	48.13	1	48.15	48.15	6	17,764	0.03%
2021/11/02	10	48.28	16	48.53	48.15	-6	18,197	-0.03%
2021/11/01	5	48.15	9	48.19	48.25	-4	18,674	-0.02%
2021/10/29	15.9	48.30	6	48.51	48.25	9.9	18,923	0.05%
2021/10/28	9	48.52	2	48.60	48.50	7	19,472	0.04%
2021/10/27	6	48.42	1	48.45	48.35	5	19,594	0.03%
2021/10/26	10	48.75	1	48.55	48.45	9	19,646	0.05%
2021/10/25	5.2	48.22	0	0.00	48.25	5.2	19,726	0.03%
2021/10/22	1	48.85	0.1	49.00	48.80	1	20,089	0.00%
2021/10/21	6	48.44	2	48.75	48.75	4	20,240	0.02%
2021/10/20	4.1	48.35	0	0.00	48.35	4.1	20,272	0.02%
2021/10/19	7.1	49.42	0	0.00	49.10	7.1	20,369	0.03%
2021/10/18	2	49.88	6	49.95	49.80	-4	20,223	-0.02%
2021/10/15	3	49.93	0	0.00	50.10	3	20,486	0.01%
2021/10/14	3	49.95	0	0.00	49.90	3	20,492	0.01%
2021/10/13	1	50.90	1	50.80	50.50	0	20,515	0.00%
2021/10/12	2	49.85	10	49.93	50.20	-8	20,491	-0.04%
2021/10/07	1	50.30	3	50.30	50.40	-2	20,717	-0.01%
2021/10/06	1	49.85	0	0.00	49.90	1	20,940	0.00%
2021/10/05	4	50.15	20	50.00	50.30	-16	21,193	-0.08%
2021/10/04	1	50.00	4	50.15	50.00	-3	21,654	-0.01%
2021/10/01	10.1	49.97	1	50.20	50.20	9.1	22,316	0.04%
2021/09/30	1	51.00	1	50.60	51.00	0	22,380	0.00%
2021/09/29	1	50.80	17	50.72	50.60	-16	22,519	-0.07%
2021/09/28	2	50.50	19	50.48	51.00	-17	22,713	-0.07%
2021/09/24	0	0.00	15	51.53	51.30	-15	22,881	-0.07%
2021/09/23	3	51.07	8	51.18	51.20	-5	22,886	-0.02%
2021/09/22	18.1	49.95	7	50.39	50.70	11.1	22,838	0.05%
2021/09/17	7	51.03	0	0.00	50.70	7	22,742	0.03%
2021/09/16	5	51.00	24	51.28	51.70	-19	22,693	-0.08%
2021/09/15	6	51.17	2.2	51.24	51.20	3.8	22,526	0.02%
2021/09/14	23.8	51.09	67	51.46	51.40	-43.2	22,421	-0.19%
2021/09/13	1	50.00	11	49.90	50.10	-10	21,802	-0.05%
2021/09/10	1	48.80	3	48.72	49.00	-2	21,700	-0.01%
2021/09/09	3	48.00	3	48.07	48.20	0	21,833	0.00%
2021/09/08	0	0.00	4	48.55	48.55	-4	21,908	-0.02%
2021/09/07	4	48.90	2	48.80	48.75	2	21,992	0.01%
2021/09/06	10	48.70	1	48.75	48.80	9	22,010	0.04%
2021/09/03	0	0.00	4	48.35	48.50	-4	21,935	-0.02%
2021/09/02	3	47.77	8	47.90	47.90	-5	21,889	-0.02%
2021/09/01	2	48.15	1	48.40	48.40	1	21,952	0.00%
2021/08/31	1.1	47.41	5	47.98	48.45	-3.9	21,850	-0.02%
2021/08/26	6.1	46.96	1	46.80	46.95	5.1	22,042	0.02%
2021/08/24	5	46.58	1	46.70	46.75	4	22,216	0.02%
2021/08/23	2	46.83	1	46.75	46.80	1	22,436	0.00%
2021/08/20	2.2	45.85	0	46.65	46.15	2.2	22,539	0.01%
2021/08/19	8	46.25	1	46.25	46.20	7	22,907	0.03%
2021/08/18	5.3	46.80	9	46.83	47.25	-3.7	22,789	-0.02%
2021/08/17	4.1	47.41	2	47.50	47.30	2.1	22,621	0.01%
2021/08/16	2	47.85	6	47.88	47.95	-4	22,465	-0.02%
2021/08/13	5	48.12	3	48.10	48.40	2	22,509	0.01%
2021/08/12	17.4	47.09	7	47.08	47.60	10.4	22,621	0.05%
2021/08/11	40.1	51.14	57	51.03	51.10	-16.9	21,868	-0.08%
2021/08/10	12	51.88	72	51.85	51.90	-60	21,421	-0.28%
2021/08/09	13	52.10	0	0.00	52.40	13	21,726	0.06%
2021/08/06	2	52.50	125	52.61	52.90	-123	21,805	-0.56%	大賣/鉅額交易
2021/08/05	10	52.84	31	53.38	52.70	-21	22,168	-0.09%
2021/08/04	6	53.95	6	53.92	53.80	0	23,135	0.00%
2021/08/03	11	53.80	44	53.75	53.90	-33	23,671	-0.14%
2021/08/02	1	52.60	1	52.80	52.80	0	23,444	0.00%
2021/07/30	1	52.80	1.5	52.83	52.60	-0.5	23,936	0.00%
2021/07/29	8	52.74	13	52.47	52.90	-5	24,450	-0.02%
2021/07/28	4	52.35	13.1	52.57	52.40	-9.1	24,837	-0.04%
2021/07/27	4	52.95	3	53.00	53.00	1	25,536	0.00%
2021/07/26	8	53.35	1.2	53.45	53.20	6.8	26,205	0.03%
2021/07/23	13	52.71	26	52.87	53.00	-13	26,532	-0.05%
2021/07/21	13	51.92	2	52.20	51.80	11	27,077	0.04%
2021/07/20	2	51.60	0	0.00	51.70	2	27,984	0.01%
2021/07/19	51	51.51	1	51.90	52.00	50	29,485	0.17%
2021/07/16	3	51.50	0	0.00	51.50	3	32,699	0.01%
2021/07/15	3	51.47	0	0.00	51.60	3	34,817	0.01%
2021/07/14	5	51.32	2	51.75	51.50	3	36,177	0.01%
2021/07/13	6	51.85	10.5	51.99	51.90	-4.5	36,859	-0.01%
2021/07/12	6	51.98	5.5	52.15	52.20	0.5	37,265	0.00%
2021/07/09	7	52.03	3	51.93	52.00	4	37,473	0.01%
2021/07/08	30.5	52.15	6.2	52.56	52.80	24.3	37,291	0.07%
2021/07/07	3	51.10	6	51.20	51.30	-3	36,928	-0.01%
2021/07/06	13	50.97	1	51.10	51.20	12	36,823	0.03%
2021/07/05	20	50.63	0	0.00	50.60	20	36,751	0.05%
2021/07/02	37	50.69	0	0.00	50.50	37	36,605	0.10%
2021/07/01	7.1	50.69	6.8	50.70	50.60	0.3	36,533	0.00%
2021/06/30	1	51.10	0	0.00	51.00	1	36,744	0.00%
2021/06/29	1	51.00	9	50.91	51.20	-8	36,788	-0.02%
2021/06/28	8	50.94	1	51.20	51.10	7	36,966	0.02%
2021/06/25	1	50.90	0	0.00	51.00	1	36,992	0.00%
2021/06/24	10	51.00	0	0.00	51.10	10	37,241	0.03%
2021/06/23	1	50.90	2	50.80	51.00	-1	37,676	0.00%
2021/06/22	0	0.00	4	51.08	50.90	-4	37,792	-0.01%
2021/06/21	5.1	50.70	1	51.00	50.70	4.1	37,889	0.01%
2021/06/18	3.2	51.05	5	51.08	51.00	-1.9	38,189	0.00%
2021/06/17	0.1	51.70	9	51.51	51.50	-8.9	39,486	-0.02%
2021/06/16	1	51.80	2	51.85	51.90	-1	39,623	0.00%
2021/06/15	0	0.00	2	51.30	51.30	-2	39,581	-0.01%
2021/06/11	0	0.00	1	51.20	51.40	-1	39,636	0.00%
2021/06/09	41	51.09	0	0.00	51.30	41	39,925	0.10%
2021/06/08	0	0.00	2	51.30	51.40	-2	40,039	0.00%
2021/06/07	29	51.55	0	0.00	51.50	29	40,264	0.07%
2021/06/04	2	52.00	5	51.80	51.90	-3	40,452	-0.01%
2021/06/03	5	51.84	12	52.11	52.30	-7	40,659	-0.02%
2021/06/02	7	51.50	1	52.00	52.00	6	40,510	0.01%
2021/05/31	3	50.90	9.1	51.37	51.60	-6.1	40,457	-0.02%
2021/05/28	1.1	50.50	1	50.30	50.60	0.1	40,331	0.00%
2021/05/27	1	50.10	7	49.94	50.30	-6	40,411	-0.01%
2021/05/25	1	51.00	1.3	51.28	51.10	-0.3	40,193	0.00%
2021/05/24	5	51.20	29	50.93	51.30	-24	40,233	-0.06%
2021/05/21	1.2	51.15	4	52.03	51.20	-2.8	40,408	-0.01%
2021/05/20	7.1	50.74	5	50.76	50.80	2.1	40,310	0.01%
2021/05/19	1	50.50	8	50.40	50.50	-7	40,085	-0.02%
2021/05/18	11	48.96	20	49.86	50.00	-9	39,915	-0.02%
2021/05/17	18	48.40	17.3	47.75	47.90	0.7	39,776	0.00%
2021/05/14	9.1	49.75	18	49.77	49.60	-8.9	39,121	-0.02%
2021/05/13	6.9	48.73	35	49.17	49.20	-28.1	38,782	-0.07%
2021/05/12	42.5	49.28	28	50.08	49.60	14.5	38,261	0.04%
2021/05/11	15.2	52.05	29	52.18	51.60	-13.8	36,972	-0.04%
2021/05/10	11	52.95	9	52.82	52.90	2	36,241	0.01%
2021/05/07	38	52.46	2	52.20	52.30	36	36,059	0.10%
2021/05/06	10.5	51.53	12	51.72	53.00	-1.5	35,706	0.00%
2021/05/05	28.4	50.69	15	50.95	50.80	13.4	35,241	0.04%
2021/05/04	37.9	50.14	6.1	49.98	50.20	31.8	35,127	0.09%
2021/05/03	46.5	51.24	1,242	51.15	51.20	-1,195.5	34,169	-3.50%	大賣/鉅額交易
2021/04/29	9.3	52.29	20	52.42	52.10	-10.7	33,664	-0.03%
2021/04/28	9.3	52.32	71.1	52.37	53.20	-61.8	33,224	-0.19%
2021/04/27	14.5	52.56	7	52.96	52.70	7.5	33,106	0.02%
2021/04/26	36.2	53.51	754	52.87	53.10	-717.8	32,617	-2.20%	大賣/鉅額交易
2021/04/23	673	52.78	26	52.48	53.00	647	31,717	2.04%	大買/鉅額交易
2021/04/22	135.4	56.55	90	56.76	54.10	45.4	30,558	0.15%	大買/
2021/04/21	1,262	54.16	105.7	54.43	55.70	1,156.3	27,491	4.21%	大買/大賣/鉅額交易
2021/04/20	59.9	52.34	43.1	53.38	52.00	16.9	25,459	0.07%
2021/04/19	37	49.98	36.8	50.00	50.40	0.3	24,106	0.00%
2021/04/16	29	48.28	8.2	48.21	49.00	20.8	23,301	0.09%
2021/04/15	26.3	48.05	8	47.72	47.90	18.3	22,795	0.08%
2021/04/14	11	47.00	31.6	46.89	47.00	-20.6	22,494	-0.09%
2021/04/13	5	47.13	2	47.28	47.20	3	22,362	0.01%
2021/04/12	22	46.83	0	0.00	46.85	22	22,111	0.10%
2021/04/09	21	46.71	1	46.90	46.70	20	22,041	0.09%
2021/04/08	13	46.80	0	0.00	46.90	13	21,910	0.06%
2021/04/07	3.1	46.80	2	46.85	46.80	1.1	21,820	0.01%
2021/04/06	21	46.83	1	46.85	46.85	20	21,761	0.09%
2021/04/01	4	46.70	1	46.65	46.70	3	21,372	0.01%
2021/03/31	60	46.74	7.3	46.62	46.80	52.7	21,256	0.25%
2021/03/30	3	46.33	4	46.38	46.55	-1	21,044	0.00%
2021/03/29	69	46.28	46	46.47	46.50	23	20,945	0.11%
2021/03/26	4	46.12	12	46.08	46.15	-8	20,680	-0.04%
2021/03/25	1.5	45.48	2	45.45	45.55	-0.5	20,287	0.00%
2021/03/24	1	45.55	2	45.55	45.55	-1	20,110	0.00%
2021/03/23	21.5	45.73	19.1	45.68	45.70	2.4	19,996	0.01%
2021/03/22	53.5	45.93	28.3	45.67	45.80	25.2	19,589	0.13%
2021/03/19	21	42.77	1	42.80	42.70	20	18,122	0.11%
2021/03/18	3	43.12	16	43.01	43.10	-13	17,888	-0.07%
2021/03/17	6	42.76	5.2	42.90	42.85	0.8	17,899	0.00%
2021/03/16	4.1	42.62	0	0.00	42.60	4.1	17,904	0.02%
2021/03/15	11.1	42.60	2	42.70	42.35	9.1	17,936	0.05%
2021/03/12	2	42.58	1	42.75	42.70	1	17,781	0.01%
2021/03/11	14	43.04	20	42.93	42.85	-6	17,666	-0.03%
2021/03/10	9	43.01	1	42.95	43.00	8	17,600	0.05%
2021/03/09	8	43.03	15.3	43.08	43.40	-7.3	17,714	-0.04%
2021/03/08	10.1	42.75	21	42.65	42.65	-11	17,513	-0.06%
2021/03/05	1	42.45	0	0.00	42.50	1	17,433	0.01%
2021/03/04	12	42.47	10	42.25	42.50	2	17,847	0.01%
2021/03/03	5	42.42	3	42.45	42.55	2	17,835	0.01%
2021/03/02	15	42.30	9.9	42.36	42.10	5.1	17,744	0.03%
2021/02/26	33	42.62	4	42.55	42.00	29	17,589	0.16%
2021/02/25	4	42.70	0.1	42.65	42.90	3.9	17,255	0.02%
2021/02/24	5	42.50	8	42.50	42.55	-3	17,267	-0.02%
2021/02/23	21	42.20	11	42.42	42.45	10	17,237	0.06%
2021/02/22	7	41.69	4	41.70	41.80	3	17,008	0.02%
2021/02/19	4	41.26	1	41.60	41.60	3	16,970	0.02%
2021/02/18	8.8	41.52	19	41.39	41.35	-10.2	16,894	-0.06%
2021/02/17	4	40.85	4	41.18	41.25	0	16,801	0.00%
2021/02/05	10	40.69	2.2	40.73	40.85	7.9	16,576	0.05%
2021/02/04	3.1	40.47	2.4	40.56	40.40	0.7	16,647	0.00%
2021/02/03	8	40.54	0	0.00	40.55	8	17,019	0.05%
2021/02/02	14	40.87	10	40.85	40.75	4	16,937	0.02%
2021/02/01	8	40.86	3	40.70	40.80	5	16,812	0.03%
2021/01/29	14	40.25	3	40.22	40.15	11	16,789	0.07%
2021/01/28	42.2	40.32	0	0.00	40.25	42.2	16,597	0.25%
2021/01/27	4.1	40.40	0.1	40.70	40.35	4	16,362	0.02%
2021/01/26	45	40.47	1	40.60	40.35	44	16,223	0.27%
2021/01/25	29	41.01	1	40.90	40.90	28	15,710	0.18%
2021/01/22	32.9	40.57	8	40.55	40.60	24.9	15,509	0.16%
2021/01/21	10.1	40.94	8	40.98	40.80	2.1	15,191	0.01%
2021/01/20	24.1	41.08	8	41.19	40.95	16.1	15,029	0.11%
2021/01/19	3	41.78	6	41.77	41.75	-3	14,598	-0.02%
2021/01/18	14.1	41.52	8	41.53	41.60	6.1	14,547	0.04%
2021/01/15	21	42.07	0	0.00	41.95	21	14,248	0.15%
2021/01/14	13	42.54	1	42.60	42.55	12	13,868	0.09%
2021/01/13	10	42.67	28.3	42.71	42.70	-18.3	13,709	-0.13%
2021/01/12	4	42.83	4	43.00	42.70	0	13,599	0.00%
2021/01/11	1	42.85	4	42.95	43.10	-3	13,516	-0.02%
2021/01/07	6	42.87	3	42.90	42.85	3	13,366	0.02%
2021/01/06	4	42.88	17	42.92	42.95	-13	13,172	-0.10%
2021/01/05	14	43.24	4	43.15	43.10	10	13,036	0.08%
2021/01/04	2	43.10	0	0.00	43.20	2	12,974	0.02%
2020/12/31	4	43.35	2	43.35	43.20	2	12,933	0.02%
2020/12/30	0	0.00	4	42.91	43.25	-4	12,962	-0.03%
2020/12/29	2	42.85	0	0.00	43.00	2	12,916	0.02%
2020/12/28	4	43.00	0	0.00	43.00	4	12,907	0.03%
2020/12/25	3	42.73	0.1	42.95	42.80	2.9	12,961	0.02%
2020/12/24	12	42.79	0	0.00	42.70	12	13,055	0.09%
2020/12/23	3	42.72	10	42.75	42.80	-7	13,075	-0.05%
2020/12/22	7	43.11	0	0.00	42.95	7	13,149	0.05%
2020/12/21	12	43.32	22	43.39	43.50	-10	13,438	-0.07%
2020/12/17	7	42.73	0	0.00	42.65	7	13,865	0.05%
2020/12/16	1	43.10	1	43.20	43.05	0	13,782	0.00%
2020/12/15	11	42.60	2	42.65	42.50	9	13,764	0.07%
2020/12/14	6	42.87	0	0.00	42.80	6	13,726	0.04%
2020/12/11	4	43.05	3	42.98	42.90	1	13,816	0.01%
2020/12/10	6	43.24	7	43.23	43.25	-1	13,749	-0.01%
2020/12/09	0.3	43.50	0	0.00	43.35	0.3	13,778	0.00%
2020/12/08	2	43.30	0	0.00	43.60	2	13,772	0.01%
2020/12/07	3	43.45	0	0.00	43.55	3	13,759	0.02%
2020/12/04	2	43.60	2.4	43.80	43.65	-0.4	13,838	0.00%
2020/12/03	3	43.75	3	43.87	43.50	0	13,761	0.00%
2020/12/02	2	43.15	10	43.05	43.20	-8	13,481	-0.06%
2020/12/01	0	0.00	13	42.82	43.15	-13	13,676	-0.10%
2020/11/30	8	43.50	1.1	43.49	42.90	6.9	13,906	0.05%
2020/11/27	13	43.26	9	43.12	43.30	4	13,694	0.03%
2020/11/26	0	0.00	1	43.05	42.95	-1	13,620	-0.01%
2020/11/25	15	42.78	0	0.00	42.60	15	13,772	0.11%
2020/11/24	7	42.86	3	42.90	42.75	4	13,849	0.03%
2020/11/23	3	42.90	1	42.95	43.00	2	13,800	0.01%
2020/11/20	7	42.71	0	0.00	42.70	7	13,790	0.05%
2020/11/19	2	42.83	8	42.90	42.90	-6	13,775	-0.04%
2020/11/18	1	42.95	12	42.73	42.70	-11	13,816	-0.08%
2020/11/17	7.5	42.64	11	42.64	42.75	-3.5	13,854	-0.03%
2020/11/16	1	42.25	5	42.25	42.35	-4	14,202	-0.03%
2020/11/13	5	42.25	0.1	42.30	42.25	4.9	14,467	0.03%
2020/11/12	0.4	42.50	20	42.40	42.40	-19.6	14,811	-0.13%
2020/11/11	15.1	42.15	3.1	42.78	42.65	12	14,831	0.08%
2020/11/10	2	41.20	0	0.00	41.55	2	14,766	0.01%
2020/11/09	3	41.10	0	0.00	41.15	3	14,981	0.02%
2020/11/05	1	41.05	1	41.05	41.05	0	16,546	0.00%
2020/11/04	0	0.00	1	40.85	40.90	-1	16,842	-0.01%
2020/11/03	6	40.73	0	0.00	40.95	6	17,212	0.03%
2020/10/30	1	40.55	0	0.00	40.55	1	18,262	0.01%
2020/10/29	1	40.45	11	40.36	40.35	-10	18,465	-0.05%
2020/10/28	0	0.00	3	40.57	40.55	-3	18,534	-0.02%
2020/10/26	0	0.00	2	40.50	40.50	-2	18,606	-0.01%
2020/10/23	3	40.70	0	0.00	40.65	3	18,750	0.02%
2020/10/22	4	40.50	2	40.45	41.00	2	18,943	0.01%
2020/10/21	5	40.40	0	0.00	40.30	5	19,040	0.03%
2020/10/20	0	0.00	7	40.32	40.35	-7	19,061	-0.04%
2020/10/19	2	40.60	11	40.70	40.45	-9	19,122	-0.05%
2020/10/16	5	40.45	1	40.35	40.30	4	19,278	0.02%
2020/10/15	8	40.28	0	0.00	40.30	8	19,671	0.04%
2020/10/14	14	40.55	0	0.00	40.50	14	19,700	0.07%
2020/10/13	2	40.50	0	0.00	40.50	2	19,784	0.01%
2020/10/12	14	40.95	0	0.00	40.95	14	20,214	0.07%
2020/10/08	41	41.13	0	0.00	41.15	41	20,431	0.20%
2020/10/07	11.1	41.05	1	41.30	41.15	10.1	20,445	0.05%
2020/10/06	21	41.39	0	0.00	41.40	21	20,441	0.10%
2020/09/30	1	41.45	0	0.00	41.40	1	20,812	0.00%
2020/09/29	2	41.45	7	41.26	41.20	-5	20,975	-0.02%
2020/09/28	1	40.80	0	0.00	40.95	1	21,043	0.00%
2020/09/25	2	40.70	3	40.40	40.55	-1	21,224	0.00%
2020/09/24	15	40.12	0	0.00	40.05	15	21,293	0.07%
2020/09/23	14	41.10	0	0.00	41.00	14	21,057	0.07%
2020/09/21	0	0.00	3	42.30	42.25	-3	20,638	-0.01%
2020/09/18	1	42.70	0.6	42.70	42.50	0.4	20,706	0.00%
2020/09/17	1	42.50	6	42.82	42.55	-5	20,727	-0.02%
2020/09/16	0.9	42.90	0.1	42.90	42.85	0.8	20,772	0.00%
2020/09/14	2	42.43	0	0.00	42.95	2	20,963	0.01%
2020/09/11	1	42.25	0	0.00	42.30	1	20,893	0.00%
2020/09/08	2	42.78	2	42.75	42.70	0	20,918	0.00%
2020/09/07	0	0.00	1	42.65	42.70	-1	21,054	0.00%
2020/09/04	5	42.21	10	42.15	42.20	-5	21,101	-0.02%
2020/09/03	6	42.49	0	0.00	42.70	6	21,075	0.03%
2020/09/02	12	42.63	0	0.00	42.65	12	20,913	0.06%
2020/09/01	3	42.68	2	43.20	42.75	1	20,813	0.00%
2020/08/31	5	43.29	1	43.05	42.90	4	20,717	0.02%
2020/08/28	4	43.56	2	43.70	43.50	2	20,610	0.01%
2020/08/25	1	44.10	1	44.15	44.10	0	20,673	0.00%
2020/08/24	0	0.00	3	44.13	44.05	-3	21,049	-0.01%
2020/08/20	6	43.84	40	43.56	43.50	-34	20,862	-0.16%
2020/08/19	1	44.65	2	44.55	44.35	-1	20,547	0.00%
2020/08/18	8	43.69	3	43.85	44.00	5	20,240	0.02%
2020/08/17	17	43.30	1	43.35	43.35	16	19,928	0.08%
2020/08/14	23	42.73	9	42.31	42.85	14	19,825	0.07%
2020/08/13	5	41.33	1	41.10	41.20	4	19,407	0.02%
2020/08/12	48	41.19	11	41.00	41.00	37	19,247	0.19%
2020/08/11	17	46.54	8	46.59	46.50	9	18,034	0.05%
2020/08/10	13	46.69	6	46.60	46.60	7	17,645	0.04%
2020/08/07	4	47.28	3.4	47.18	47.10	0.7	17,455	0.00%
2020/08/06	3	47.03	4	47.00	47.15	-1	17,219	-0.01%
2020/08/05	0	0.00	33.7	46.17	46.45	-33.7	16,833	-0.20%
2020/08/04	8	45.10	9	45.19	45.40	-1	16,369	-0.01%
2020/08/03	1	44.95	0	0.00	44.95	1	16,214	0.01%
2020/07/31	0	0.00	5	45.35	45.00	-5	16,141	-0.03%
2020/07/30	3	45.10	2	45.30	45.35	1	16,127	0.01%
2020/07/29	1	45.05	2	45.10	45.05	-1	16,204	-0.01%
2020/07/28	5	44.30	6	44.43	44.50	-1	16,213	-0.01%
2020/07/27	11.5	44.66	0	0.00	44.60	11.5	16,216	0.07%
2020/07/24	3	45.23	0	0.00	45.00	3	16,217	0.02%
2020/07/23	0	0.00	31	45.60	45.60	-31	16,183	-0.19%
2020/07/22	2.1	45.59	0	0.00	45.50	2.1	16,181	0.01%
2020/07/21	5	45.60	8.7	45.66	45.55	-3.7	16,060	-0.02%
2020/07/20	0	0.00	8	45.18	45.10	-8	15,811	-0.05%
2020/07/17	23	44.81	1	45.00	44.80	22	15,774	0.14%
2020/07/16	2	44.65	4.1	44.94	44.50	-2.1	15,824	-0.01%
2020/07/15	0	0.00	4	45.60	45.60	-4	15,384	-0.03%
2020/07/14	3	45.05	0	0.00	45.30	3	15,181	0.02%
2020/07/13	1	45.00	3	45.00	45.20	-2	15,199	-0.01%
2020/07/10	8	45.10	1	45.20	44.95	7	15,301	0.05%
2020/07/09	0	0.00	23	45.38	45.30	-23	15,268	-0.15%
2020/07/08	0	0.00	6	45.01	45.15	-6	15,002	-0.04%
2020/07/07	3	44.27	0	0.00	44.50	3	14,733	0.02%
2020/07/06	1	44.40	18	44.39	44.40	-17	14,649	-0.12%
2020/07/03	0	0.00	6	43.93	43.95	-6	14,624	-0.04%
2020/07/02	0	0.00	6	43.58	43.60	-6	14,576	-0.04%
2020/07/01	1	42.75	6	43.10	43.10	-5	14,481	-0.03%
2020/06/30	2	42.80	0	0.00	42.75	2	14,409	0.01%
2020/06/29	2	42.70	0	0.00	42.65	2	14,485	0.01%
2020/06/24	2	42.75	0	0.00	42.85	2	14,456	0.01%
2020/06/23	3	42.85	0	0.00	42.70	3	14,452	0.02%
2020/06/22	0	0.00	1	43.00	42.90	-1	14,506	-0.01%
2020/06/19	6	42.65	1	43.10	42.55	5	14,595	0.03%
2020/06/18	1	42.70	1	42.75	42.70	0	14,575	0.00%
2020/06/17	17	42.64	0	0.00	42.85	17	14,913	0.11%
2020/06/16	1	42.75	0	0.00	42.85	1	15,214	0.01%
2020/06/15	20	42.63	0	0.00	42.50	20	15,627	0.13%
2020/06/12	10	42.80	9	42.78	42.90	1	15,929	0.01%
2020/06/10	0	0.00	20	43.97	44.00	-20	16,336	-0.12%
2020/06/09	2	43.75	3	43.80	43.90	-1	16,626	-0.01%
2020/06/08	1	43.60	0	0.00	43.95	1	16,884	0.01%
2020/06/05	0	0.00	0.1	43.55	43.65	-0.1	16,879	0.00%
2020/06/04	9	44.00	1	43.60	43.40	8	17,038	0.05%
2020/06/03	0	0.00	6	43.67	43.65	-6	17,164	-0.03%
2020/06/02	6	43.24	0	0.00	43.30	6	17,071	0.04%
2020/06/01	0	0.00	7	43.07	43.10	-7	17,036	-0.04%
2020/05/29	2	42.70	0	0.00	42.55	2	16,970	0.01%
2020/05/28	3	42.57	0	0.00	42.35	3	16,591	0.02%
2020/05/27	8	42.88	0	0.00	42.85	8	16,655	0.05%
2020/05/25	1	42.40	0	0.00	42.65	1	16,826	0.01%
2020/05/22	2.5	42.69	0	0.00	42.65	2.5	16,923	0.01%
2020/05/21	0	0.00	5	43.09	43.00	-5	16,923	-0.03%
2020/05/20	7	43.06	6	43.05	42.90	1	16,891	0.01%
2020/05/19	0	0.00	5	43.10	43.00	-5	16,886	-0.03%
2020/05/18	0	0.00	3	42.42	42.35	-3	16,725	-0.02%
2020/05/15	7	42.48	0	0.00	42.30	7	16,700	0.04%
2020/05/14	12	42.35	2	42.33	42.60	10	16,720	0.06%
2020/05/13	33	42.43	19	42.47	42.90	14	16,615	0.08%
2020/05/12	1	42.85	3	42.82	42.95	-2	16,648	-0.01%
2020/05/11	7	43.25	8	43.29	43.15	-1	16,683	-0.01%
2020/05/08	8	42.96	0	0.00	43.00	8	16,728	0.05%
2020/05/07	5	42.73	0	0.00	42.70	5	16,749	0.03%
2020/05/06	4	42.51	0	0.00	42.60	4	16,822	0.02%
2020/05/05	0	0.00	1	42.85	42.85	-1	16,875	-0.01%
2020/05/04	4	41.90	0.1	42.40	42.20	3.9	16,886	0.02%
2020/04/30	3	43.27	1	43.30	43.20	2	16,928	0.01%
2020/04/29	0.6	42.50	6	42.50	42.55	-5.4	16,995	-0.03%
2020/04/28	1	42.00	4.2	42.06	42.25	-3.2	17,208	-0.02%
2020/04/27	0	0.00	2	42.10	42.00	-2	18,115	-0.01%
2020/04/24	10	42.10	0	0.00	42.00	10	18,025	0.06%
2020/04/23	0	0.00	2	41.95	42.15	-2	18,025	-0.01%
2020/04/22	1	41.55	0	0.00	41.60	1	17,994	0.01%
2020/04/21	3	41.60	2	42.08	41.80	1	18,175	0.01%
2020/04/20	1	42.35	11	42.35	42.35	-10	18,223	-0.05%
2020/04/17	2	42.10	4	42.28	42.00	-2	18,450	-0.01%
2020/04/16	5	41.90	6	41.70	41.85	-1	18,435	-0.01%
2020/04/15	1	41.90	2	41.90	41.80	-1	18,514	-0.01%
2020/04/14	1	41.10	3	41.15	41.65	-2	18,414	-0.01%
2020/04/10	9	40.91	2	40.98	41.00	7	18,530	0.04%
2020/04/09	3	40.70	0	0.00	40.55	3	18,714	0.02%
2020/04/08	1	40.90	14	40.34	41.00	-13	18,786	-0.07%
2020/04/07	1	39.60	3	39.90	39.95	-2	18,599	-0.01%
2020/04/06	1	38.65	0	0.00	39.05	1	18,657	0.01%
2020/04/01	8	39.03	0	0.00	39.00	8	18,611	0.04%
2020/03/31	0	0.00	3	39.27	39.50	-3	18,495	-0.02%
2020/03/30	1	38.95	3	38.98	39.15	-2	18,316	-0.01%
2020/03/27	2	39.05	1	39.05	38.95	1	18,246	0.01%
2020/03/26	0	0.00	2	38.65	38.60	-2	18,248	-0.01%
2020/03/25	14	39.16	9.1	39.06	38.80	4.9	18,249	0.03%
2020/03/24	0	0.00	10	38.24	38.25	-10	18,117	-0.06%
2020/03/23	16	35.83	9	36.66	36.10	7	17,961	0.04%
2020/03/20	7	35.91	3	36.03	36.95	4	17,655	0.02%
2020/03/19	9	34.17	2	34.38	33.60	7	17,337	0.04%
2020/03/18	15	36.63	3	36.45	36.00	12	17,069	0.07%
2020/03/17	20	37.68	10.1	37.80	37.60	9.9	16,688	0.06%
2020/03/16	19	39.60	0	0.00	38.85	19	16,138	0.12%
2020/03/13	11	38.85	2	39.68	40.25	9	15,911	0.06%
2020/03/12	5.1	41.09	1.1	40.80	40.75	4	15,439	0.03%
2020/03/11	2	42.00	0.1	41.85	41.80	1.9	15,048	0.01%
2020/03/10	11	41.68	2	41.60	41.60	9	14,955	0.06%
2020/03/09	19	41.99	8	41.98	41.85	11	14,818	0.07%
2020/03/06	6	42.72	0	0.00	42.85	6	14,613	0.04%
2020/03/05	5	43.30	2	43.30	43.30	3	14,608	0.02%
2020/03/03	2	42.60	8	42.63	42.65	-6	14,783	-0.04%
2020/03/02	3	42.50	1	41.75	42.25	2	14,678	0.01%
2020/02/27	2	42.25	17.6	42.16	42.25	-15.6	14,824	-0.11%
2020/02/26	0	0.00	5	42.20	42.20	-5	14,772	-0.03%
2020/02/25	0	0.00	3	42.55	42.70	-3	14,628	-0.02%
2020/02/24	5.3	42.92	0	0.00	43.00	5.3	14,574	0.04%
2020/02/20	0	0.00	9	43.61	43.15	-9	15,079	-0.06%
2020/02/19	0	0.00	14	43.36	43.40	-14	15,251	-0.09%
2020/02/18	0	0.00	1	43.05	43.05	-1	15,442	-0.01%
2020/02/13	0	0.00	19	43.22	43.15	-19	15,652	-0.12%
2020/02/12	1	42.80	7	42.82	42.80	-6	15,560	-0.04%
2020/02/11	0	0.00	5	42.70	42.60	-5	15,533	-0.03%
2020/02/07	5	42.33	1	42.50	42.50	4	15,428	0.03%
2020/02/06	11	42.91	27	43.01	43.00	-16	15,478	-0.10%
2020/02/05	2	42.10	2	42.35	42.35	0	15,557	0.00%
2020/02/04	5	41.90	5	42.40	42.40	0	15,460	0.00%
2020/02/03	20	41.14	12	41.16	41.55	8	15,348	0.05%
2020/01/31	1	42.45	20	42.08	42.05	-19	15,299	-0.12%
2020/01/30	21	42.45	21.6	42.50	41.85	-0.6	15,164	0.00%
2020/01/20	2	44.95	11	44.90	44.95	-9	14,282	-0.06%
2020/01/17	1	44.70	2.3	44.79	44.90	-1.3	14,487	-0.01%
2020/01/16	0	0.00	5	44.50	44.75	-5	14,575	-0.03%
2020/01/15	3	44.55	2	44.60	44.55	1	14,636	0.01%
2020/01/14	0	0.00	26	44.49	44.55	-26	14,537	-0.18%
2020/01/13	1	44.25	22	44.12	44.25	-21	14,595	-0.14%
2020/01/10	10	43.46	2.1	43.45	43.50	7.9	15,006	0.05%
2020/01/09	4	43.41	14	43.40	43.45	-10	15,008	-0.07%
2020/01/08	4	43.29	3	43.42	43.40	1	14,943	0.01%
2020/01/07	5	43.47	1	43.30	43.60	4	14,877	0.03%
2020/01/06	11	43.48	5	43.40	43.45	6	14,973	0.04%
2020/01/03	4	44.05	4	43.83	43.95	0	14,911	0.00%
2020/01/02	12	43.89	5.1	44.10	44.10	6.9	14,838	0.05%
2019/12/31	0	0.00	2	43.70	43.70	-2	14,647	-0.01%
2019/12/30	8	43.49	1	43.85	43.65	7	14,673	0.05%
2019/12/26	1	42.90	3	43.05	43.05	-2	14,635	-0.01%
2019/12/25	0	0.00	3	42.97	43.10	-3	14,801	-0.02%
2019/12/24	0	0.00	2	43.20	43.15	-2	14,907	-0.01%
2019/12/23	1	43.00	24	43.03	43.25	-23	14,952	-0.15%
2019/12/20	0	0.00	5	42.95	42.95	-5	14,978	-0.03%
2019/12/18	0	0.00	6	43.04	43.00	-6	15,064	-0.04%
2019/12/17	2	42.90	14	42.79	42.95	-12	15,039	-0.08%
2019/12/16	1	42.80	3	42.82	42.80	-2	14,936	-0.01%
2019/12/13	2	42.55	13	42.62	42.55	-11	14,945	-0.07%
2019/12/12	0	0.00	3	42.30	42.30	-3	14,920	-0.02%
2019/12/11	3	42.13	1	42.20	42.15	2	14,985	0.01%
2019/12/09	1	42.00	0	0.00	42.05	1	15,165	0.01%
2019/12/04	3	41.45	9	41.57	41.75	-6	15,645	-0.04%
2019/12/03	10	41.30	11	41.60	41.85	-1	15,733	-0.01%
2019/12/02	3	41.25	0	0.00	41.35	3	15,733	0.02%
2019/11/29	18	41.63	0	0.00	41.40	18	15,719	0.11%
2019/11/28	0	0.00	1	42.10	42.00	-1	15,662	-0.01%
2019/11/27	2	41.75	1	41.80	41.95	1	15,837	0.01%
2019/11/26	5	42.08	4	42.13	41.80	1	15,863	0.01%
2019/11/25	7.3	41.91	0	0.00	41.95	7.3	15,528	0.05%
2019/11/22	4	42.04	18	42.03	42.10	-14	15,556	-0.09%
2019/11/21	6.9	42.24	6	42.25	42.35	0.9	15,639	0.01%
2019/11/20	17	42.61	17	42.39	42.65	0	15,535	0.00%
2019/11/19	11	41.88	0	0.00	42.10	11	15,188	0.07%
2019/11/18	4	42.00	8	42.02	42.10	-4	15,006	-0.03%
2019/11/15	3	41.45	12	41.40	41.70	-9	14,790	-0.06%
2019/11/14	7	41.04	1	41.15	41.15	6	14,612	0.04%
2019/11/13	16	41.07	21	41.21	41.00	-5	14,577	-0.03%
2019/11/12	7.3	40.56	3.1	40.55	40.65	4.2	14,491	0.03%
2019/11/11	8	40.53	3	40.40	40.35	5	14,806	0.03%
2019/11/08	4	40.90	0.5	40.90	40.90	3.5	15,386	0.02%
2019/11/07	5	40.90	13.5	40.84	40.95	-8.5	15,890	-0.05%
2019/11/06	10	40.80	0.4	40.85	40.80	9.7	16,088	0.06%
2019/11/05	6	40.95	14	40.91	40.90	-8	16,203	-0.05%
2019/11/04	4	40.86	7	40.79	40.95	-3	16,285	-0.02%
2019/11/01	13	40.49	0	0.00	40.55	13	16,295	0.08%
2019/10/31	2	40.45	4	40.50	40.45	-2	16,600	-0.01%
2019/10/30	5	40.27	11	40.30	40.35	-6	16,869	-0.04%
2019/10/29	3	40.63	1	40.55	40.65	2	16,765	0.01%
2019/10/28	4	41.05	0	0.00	40.75	4	16,612	0.02%
2019/10/25	7	40.77	53.1	40.81	40.85	-46.1	16,652	-0.28%
2019/10/24	6	41.06	0	0.00	41.00	6	16,478	0.04%
2019/10/23	5	40.89	1	40.95	40.95	4	16,533	0.02%
2019/10/22	7	41.33	0	0.00	41.40	7	16,532	0.04%
2019/10/21	5	41.41	23	41.52	41.50	-18	16,453	-0.11%
2019/10/18	16	40.48	9	40.93	40.95	7	16,356	0.04%
2019/10/17	2	40.05	22	40.10	40.10	-20	15,849	-0.13%
2019/10/16	4	39.91	14	39.95	40.00	-10	15,811	-0.06%
2019/10/15	1	40.00	0	0.00	40.00	1	15,916	0.01%
2019/10/14	2	39.90	0	0.00	39.95	2	16,255	0.01%
2019/10/09	2	39.65	3.1	39.70	39.50	-1.1	16,418	-0.01%
2019/10/08	9	39.70	16	39.63	39.75	-7	16,714	-0.04%
2019/10/07	1	39.30	0	0.00	39.30	1	17,140	0.01%
2019/10/04	15	38.87	0	0.00	38.90	15	17,320	0.09%
2019/10/03	24	39.00	5	38.85	39.00	19	17,304	0.11%
2019/10/02	5	39.27	23	39.25	39.25	-18	17,315	-0.10%
2019/10/01	50	39.55	0	0.00	39.65	50	17,356	0.29%
2019/09/27	5	39.60	0	0.00	39.65	5	17,381	0.03%
2019/09/26	0	0.00	3	39.95	39.90	-3	17,415	-0.02%
2019/09/24	6	39.82	0	0.00	39.80	6	17,583	0.03%
2019/09/23	2	39.85	0	0.00	39.75	2	17,507	0.01%
2019/09/20	0	0.00	7	39.81	40.20	-7	17,563	-0.04%
2019/09/19	1	39.80	0	0.00	39.80	1	17,483	0.01%
2019/09/18	13	39.73	13	39.89	39.80	0	17,574	0.00%
2019/09/17	6.4	39.76	0	0.00	39.50	6.4	17,619	0.04%
2019/09/16	0.6	40.15	7.1	40.10	40.10	-6.6	17,629	-0.04%
2019/09/12	1.8	40.05	4.1	40.04	40.05	-2.3	17,599	-0.01%
2019/09/11	3	39.90	12	39.96	40.00	-9	17,752	-0.05%
2019/09/10	6	39.89	3	39.95	39.95	3	17,949	0.02%
2019/09/09	9	39.92	5	39.88	40.00	4	18,140	0.02%
2019/09/06	15	39.89	7	39.51	39.85	8	18,038	0.04%
2019/09/05	3	38.95	7	38.78	39.00	-4	17,798	-0.02%
2019/09/04	6	38.40	1	38.35	38.45	5	17,818	0.03%
2019/09/03	0	0.00	7	38.36	38.35	-7	17,972	-0.04%
2019/09/02	7	38.32	11	38.25	38.25	-4	18,146	-0.02%
2019/08/30	10	38.08	20	38.10	38.45	-10	18,113	-0.06%
2019/08/29	2	37.55	2	37.60	37.80	0	18,035	0.00%
2019/08/28	0	0.00	2	37.60	37.70	-2	18,261	-0.01%
2019/08/26	6	37.59	0	0.00	37.70	6	18,481	0.03%
2019/08/23	20	37.88	1	38.00	38.20	19	18,473	0.10%
2019/08/22	2	37.95	0	0.00	37.85	2	18,541	0.01%
2019/08/21	8	38.03	1	38.10	37.95	7	18,734	0.04%
2019/08/20	0	0.00	2	38.20	38.15	-2	18,731	-0.01%
2019/08/16	2	38.00	1	37.95	37.95	1	18,796	0.01%
2019/08/15	14	38.09	1	38.15	38.00	13	18,773	0.07%
2019/08/14	24	37.80	4	38.10	38.30	20	18,819	0.11%
2019/08/13	42	37.43	5	37.25	37.25	37	18,656	0.20%
2019/08/12	33	43.98	5	43.99	43.95	28	18,080	0.15%
2019/08/08	14	43.98	3	44.05	43.90	11	17,741	0.06%
2019/08/07	3	43.43	22	43.50	43.35	-19	17,601	-0.11%
2019/08/06	15	43.16	0	0.00	43.30	15	17,750	0.08%
2019/08/05	4	43.48	0	0.00	43.55	4	17,728	0.02%
2019/08/02	11	43.56	2	43.55	43.55	9	17,716	0.05%
2019/08/01	14	44.15	1	44.05	44.05	13	17,596	0.07%
2019/07/31	4	44.70	0	0.00	44.70	4	17,513	0.02%
2019/07/30	13	44.80	6	44.83	44.80	7	17,651	0.04%
2019/07/29	4	45.00	0	0.00	44.85	4	17,948	0.02%
2019/07/25	10	44.42	0	0.00	44.30	10	18,228	0.05%
2019/07/24	1	44.90	3	44.92	44.80	-2	18,091	-0.01%
2019/07/23	3	44.98	0	0.00	45.05	3	18,053	0.02%
2019/07/22	1	44.85	1	44.90	44.90	0	18,025	0.00%
2019/07/19	1	44.60	3	44.65	44.80	-2	17,949	-0.01%
2019/07/18	2	44.55	3	44.55	44.60	-1	17,921	-0.01%
2019/07/17	5	44.53	2	44.58	44.70	3	18,132	0.02%
2019/07/16	8	44.18	1	44.70	44.75	7	18,306	0.04%
2019/07/15	20	44.02	0	0.00	44.05	20	18,126	0.11%
2019/07/12	9	44.47	1	44.50	44.35	8	18,091	0.04%
2019/07/11	30	44.95	7	45.30	44.80	23	18,028	0.13%
2019/07/10	3	45.82	0	0.00	45.85	3	17,637	0.02%
2019/07/09	2	46.10	0	0.00	46.00	2	17,645	0.01%
2019/07/08	1	46.15	8	46.16	46.20	-7	17,825	-0.04%
2019/07/05	5	46.00	3	46.30	46.15	2	17,949	0.01%
2019/07/04	7	45.89	4	45.99	45.90	3	18,032	0.02%
2019/07/03	4	46.21	1	46.30	46.25	3	18,223	0.02%
2019/07/02	3	46.48	0	0.00	46.35	3	18,452	0.02%
2019/07/01	2	46.05	1	46.05	46.15	1	18,483	0.01%
2019/06/27	5	46.05	5	45.85	45.95	0	18,801	0.00%
2019/06/26	0	0.00	2	45.60	45.55	-2	18,891	-0.01%
2019/06/25	8	45.41	0	0.00	45.60	8	19,323	0.04%
2019/06/24	0	0.00	9	45.42	45.60	-9	19,560	-0.05%
2019/06/21	0	0.00	2	45.20	45.15	-2	19,765	-0.01%
2019/06/20	1	45.40	0	0.00	45.40	1	20,696	0.00%
2019/06/19	0	0.00	3	45.20	45.30	-3	20,682	-0.01%
2019/06/18	3	45.30	5	45.14	45.20	-2	20,639	-0.01%
2019/06/17	11	44.60	9	44.76	44.70	2	20,457	0.01%
2019/06/14	2	43.90	0	0.00	43.95	2	20,318	0.01%
2019/06/13	1	43.80	0	0.00	43.85	1	20,846	0.00%
2019/06/12	2	43.73	9	43.77	43.75	-7	20,917	-0.03%
2019/06/11	6	43.78	1	43.90	44.00	5	20,838	0.02%
2019/06/10	0	0.00	7	43.75	43.85	-7	20,740	-0.03%
2019/06/06	11	42.98	3	42.95	43.15	8	20,602	0.04%
2019/06/05	0	0.00	10	43.00	43.00	-10	20,525	-0.05%
2019/06/04	1	43.75	0	0.00	43.10	1	20,408	0.00%
2019/06/03	0	0.00	12	43.22	43.40	-12	20,223	-0.06%
2019/05/31	0	0.00	3	42.78	42.90	-3	20,045	-0.01%
2019/05/30	2	42.50	0	0.00	42.80	2	19,910	0.01%
2019/05/29	12	42.33	1	42.35	42.50	11	19,853	0.06%
2019/05/28	6	42.43	3	42.48	42.30	3	19,894	0.02%
2019/05/27	2	42.85	2	42.45	42.40	0	19,814	0.00%
2019/05/24	7	42.34	2	42.50	42.35	5	19,902	0.03%
2019/05/23	14	42.44	3	42.30	42.35	11	19,954	0.06%
2019/05/21	6	42.68	4	42.69	42.85	2	20,460	0.01%
2019/05/20	7	42.50	0	42.40	42.35	7	20,442	0.03%
2019/05/17	4	42.20	3	42.33	42.25	1	20,401	0.00%
2019/05/16	16	41.91	14	41.86	42.00	2	20,412	0.01%
2019/05/15	13	41.58	20	41.70	41.75	-7	20,302	-0.03%
2019/05/14	25.1	41.33	53	41.39	41.55	-27.9	20,272	-0.14%
2019/05/13	7	42.35	0	0.00	42.00	7	19,984	0.04%
2019/05/10	8	42.66	6	42.93	42.50	2	19,903	0.01%
2019/05/09	7	42.64	0	0.00	42.50	7	19,795	0.04%
2019/05/08	7	42.85	17	42.88	43.00	-10	19,622	-0.05%
2019/05/07	10	42.74	6	42.92	42.90	4	19,430	0.02%
2019/05/06	10	42.31	1	42.50	42.30	9	19,257	0.05%
2019/05/03	1	42.35	11	42.68	42.85	-10	18,942	-0.05%
2019/05/02	0	0.00	3	42.25	42.20	-3	18,615	-0.02%
2019/04/30	4	42.00	0	0.00	42.00	4	18,472	0.02%
2019/04/29	0	0.00	4	41.99	42.10	-4	18,476	-0.02%
2019/04/26	5	41.71	0	0.00	41.75	5	18,369	0.03%
2019/04/25	0	0.00	33	41.50	41.80	-33	18,375	-0.18%
2019/04/24	2	41.45	0	0.00	41.55	2	18,358	0.01%
2019/04/23	37	40.90	0	0.00	41.60	37	18,316	0.20%
2019/04/22	8	41.08	0	0.00	41.00	8	18,243	0.04%
2019/04/19	2	41.70	0	0.00	41.70	2	17,929	0.01%
2019/04/18	11	41.70	1	41.45	41.60	10	17,806	0.06%
2019/04/17	18	42.04	0	0.00	41.95	18	17,616	0.10%
2019/04/16	6	42.47	0	0.00	42.30	6	17,377	0.03%
2019/04/15	2	42.23	6	42.34	42.50	-4	17,356	-0.02%
2019/04/12	0	0.00	3	42.23	42.00	-3	17,209	-0.02%
2019/04/11	7	41.99	0	0.00	42.05	7	17,030	0.04%
2019/04/10	5	41.95	14	42.03	42.00	-9	16,791	-0.05%
2019/04/09	4	42.09	0	0.00	42.15	4	16,545	0.02%
2019/04/08	4	42.13	0	0.00	42.30	4	16,200	0.02%
2019/04/03	17	41.58	6	41.60	41.70	11	15,817	0.07%
2019/04/02	0	0.00	5	41.58	41.40	-5	15,641	-0.03%
2019/04/01	1	41.50	4	41.33	41.35	-3	15,380	-0.02%
2019/03/29	2	41.25	1	41.25	41.25	1	14,937	0.01%
2019/03/28	10	41.16	13	41.40	41.00	-3	14,770	-0.02%
2019/03/27	33	40.70	0	0.00	40.55	33	14,397	0.23%
2019/03/26	24	40.53	0	0.00	40.45	24	14,149	0.17%
2019/03/25	25	40.27	23	40.33	40.50	2	13,906	0.01%
2019/03/22	10	38.83	0	0.00	38.70	10	12,921	0.08%
2019/03/21	1	38.60	10	38.77	38.85	-9	12,975	-0.07%
2019/03/19	2	37.95	0	0.00	38.10	2	12,820	0.02%
2019/03/18	16	37.87	0.7	38.00	37.80	15.3	12,718	0.12%
2019/03/14	2	38.60	3	38.55	38.60	-1	12,005	-0.01%
2019/03/13	1	38.50	1	38.45	38.50	0	12,137	0.00%
2019/03/12	0	0.00	1	38.20	38.40	-1	12,190	-0.01%
2019/03/08	1	37.85	9	37.84	38.00	-8	12,634	-0.06%
2019/03/07	3	38.13	2	38.00	38.00	1	12,816	0.01%
2019/03/06	0	0.00	5	38.21	38.25	-5	12,966	-0.04%
2019/02/22	4	38.78	0	0.00	38.70	4	14,472	0.03%
2019/02/21	0	0.00	5	38.63	39.30	-5	14,492	-0.03%
2019/02/20	3	38.05	0	0.00	37.85	3	14,013	0.02%
2019/02/19	2	37.40	0	0.00	37.55	2	13,849	0.01%
2019/02/18	2	37.35	33	37.12	36.90	-31	13,696	-0.23%
2019/02/15	6	37.11	0	0.00	37.45	6	13,766	0.04%
2019/02/14	7	37.54	0	0.00	37.50	7	13,833	0.05%
2019/02/13	5	37.66	0	0.00	37.65	5	13,710	0.04%
2019/02/12	8	37.69	0	0.00	37.70	8	13,617	0.06%
2019/02/11	5	37.64	1	37.50	37.65	4	13,612	0.03%
2019/01/30	0.5	37.40	3	37.33	37.35	-2.5	13,468	-0.02%
2019/01/29	3.2	37.01	0	0.00	37.10	3.2	13,530	0.02%
2019/01/28	0	0.00	5	36.89	37.00	-5	13,669	-0.04%
2019/01/25	10	36.57	0	0.00	36.60	10	13,691	0.07%
2019/01/24	2	36.40	0	0.00	36.40	2	13,820	0.01%
2019/01/18	0	0.00	2	35.93	36.00	-2	14,490	-0.01%
2019/01/17	1	35.50	0	0.00	35.45	1	14,775	0.01%
2019/01/14	1	35.50	0	0.00	35.60	1	15,440	0.01%
2019/01/11	4	36.41	0	0.00	36.40	4	15,449	0.03%
2019/01/10	0	0.00	3	36.80	36.55	-3	15,388	-0.02%
2019/01/09	1	35.95	26	36.26	36.35	-25	15,371	-0.16%
2019/01/07	0	0.00	8	35.96	36.00	-8	15,385	-0.05%
2019/01/04	1	35.20	0	0.00	35.45	1	15,411	0.01%
2018/12/27	0	0.00	1	35.65	35.40	-1	16,117	-0.01%
2018/12/25	0	0.00	3	35.57	35.85	-3	16,296	-0.02%
2018/12/24	4.5	35.71	0	0.00	35.80	4.5	16,416	0.03%
2018/12/22	0	0.00	2	35.45	35.45	-2	16,528	-0.01%
2018/12/20	0	0.00	1	36.00	35.40	-1	16,974	-0.01%
2018/12/19	1	35.95	5	35.95	36.00	-4	16,914	-0.02%
2018/12/18	3	36.00	0	0.00	35.65	3	16,943	0.02%
2018/12/17	2	35.70	2	36.13	36.00	0	17,319	0.00%
2018/12/14	11	35.47	7	35.63	35.75	4	17,273	0.02%
2018/12/13	2	35.03	10	35.00	35.50	-8	17,362	-0.05%
2018/12/12	1	34.85	0	0.00	34.95	1	17,290	0.01%
2018/12/11	4	35.04	20	35.00	34.80	-16	17,234	-0.09%
2018/12/10	0	0.00	2	34.80	34.75	-2	17,308	-0.01%
2018/12/07	1	35.30	1	35.20	35.05	0	17,487	0.00%
2018/12/06	5.1	34.60	7	34.69	34.65	-1.9	17,576	-0.01%
2018/12/05	1	35.20	0	0.00	34.85	1	17,823	0.01%
2018/12/04	19	35.23	0	0.00	35.05	19	18,345	0.10%
2018/12/03	16.5	35.70	4	35.66	35.85	12.5	18,146	0.07%
2018/11/30	0	0.00	1	34.55	34.50	-1	17,903	-0.01%
2018/11/29	14	34.13	13	34.31	34.05	1	17,779	0.01%
2018/11/28	11	33.83	5	34.04	34.05	6	17,765	0.03%
2018/11/27	11.2	33.34	2	33.35	33.50	9.2	17,583	0.05%
2018/11/26	11	34.95	0	0.00	35.35	11	16,748	0.07%
2018/11/23	3	34.88	1	34.55	34.70	2	17,213	0.01%
2018/11/21	5	35.60	0	0.00	35.70	5	17,165	0.03%
2018/11/20	1	36.95	0	0.00	36.65	1	17,025	0.01%
2018/11/19	3	36.40	0	0.00	36.50	3	17,037	0.02%
2018/11/16	24	36.36	0	0.00	36.45	24	17,140	0.14%
2018/11/15	0	0.00	1	36.05	36.15	-1	17,325	-0.01%
2018/11/14	1	36.10	2	36.20	36.35	-1	17,409	-0.01%
2018/11/13	0	0.00	11	36.02	36.40	-11	17,458	-0.06%
2018/11/12	13	35.41	0	0.00	35.60	13	17,488	0.07%
2018/11/08	1	35.30	0	0.00	35.50	1	18,029	0.01%
2018/11/05	14	35.33	2	35.33	35.35	12	19,895	0.06%
2018/11/02	3	36.28	1	36.25	36.45	2	20,127	0.01%
2018/11/01	3	35.35	3	35.63	35.65	0	20,426	0.00%
2018/10/31	2	34.65	0	0.00	34.70	2	20,564	0.01%
2018/10/30	0	0.00	1	34.25	34.10	-1	20,695	0.00%
2018/10/26	2	33.30	0	0.00	33.50	2	21,504	0.01%
2018/10/24	3	33.97	2	34.08	34.15	1	23,157	0.00%
2018/10/23	4	35.61	0	0.00	36.00	4	22,836	0.02%
2018/10/19	1	37.45	0.1	37.50	37.25	0.9	24,086	0.00%
2018/10/17	1	38.50	0	0.00	38.25	1	25,131	0.00%
2018/10/16	5	37.80	0	0.00	38.20	5	25,323	0.02%
2018/10/12	0	0.00	1	37.80	39.00	-1	25,600	0.00%
2018/10/11	3	37.77	0	0.00	37.60	3	25,654	0.01%
2018/10/08	1	39.65	0	0.00	39.75	1	25,339	0.00%
2018/10/03	2	40.25	1	40.10	40.20	1	25,833	0.00%
2018/10/02	1	41.15	0	0.00	40.30	1	26,052	0.00%
2018/09/28	2	41.50	12	41.15	41.10	-10	26,430	-0.04%
2018/09/27	5	39.60	0	0.00	40.25	5	26,273	0.02%
2018/09/26	0	0.00	2	39.95	39.90	-2	26,482	-0.01%
2018/09/20	5	40.10	0	0.00	40.10	5	26,888	0.02%
2018/09/19	0	0.00	1	40.45	40.15	-1	26,972	0.00%
2018/09/11	1	37.75	0	0.00	38.00	1	27,244	0.00%
2018/09/10	1	37.70	0	0.00	37.95	1	27,027	0.00%
2018/09/07	0	0.00	3	41.35	41.30	-3	26,616	-0.01%
2018/08/31	0	0.00	50	41.78	42.35	-50	26,343	-0.19%
2018/08/27	1	42.95	3	43.25	43.30	-2	25,815	-0.01%
2018/08/24	0	0.00	6	42.78	42.80	-6	25,756	-0.02%
2018/08/21	0	0.00	20	42.18	42.90	-20	26,120	-0.08%
2018/08/20	2	42.50	0	0.00	42.00	2	26,216	0.01%
2018/08/17	4	42.01	9	42.57	42.05	-5	26,177	-0.02%
2018/08/16	1	41.55	1	41.90	42.00	0	26,134	0.00%
2018/08/15	2	43.55	0	0.00	42.35	2	26,225	0.01%
2018/08/14	1	43.55	0	0.00	43.30	1	25,975	0.00%
2018/08/13	3	43.20	4	43.10	42.15	-1	25,677	0.00%
2018/08/10	0	0.00	3	41.10	41.50	-3	24,798	-0.01%
2018/08/09	0	0.00	3	40.80	40.50	-3	24,741	-0.01%
2018/08/08	2	40.60	18	40.44	40.60	-16	25,207	-0.06%
2018/08/07	1	40.35	0	0.00	40.15	1	25,092	0.00%
2018/08/03	0	0.00	1	40.95	40.45	-1	24,795	0.00%
2018/08/02	12	40.78	0	0.00	40.60	12	24,490	0.05%
2018/08/01	2	40.60	0	0.00	41.05	2	23,866	0.01%
2018/07/31	1	39.50	0	0.00	39.35	1	22,946	0.00%
2018/07/30	0	0.00	4	41.10	40.70	-4	22,017	-0.02%
2018/07/27	8	40.74	0	0.00	40.30	8	21,668	0.04%
2018/07/26	5	40.66	1	41.40	40.50	4	21,333	0.02%
2018/07/25	0	0.00	3	44.95	45.10	-3	20,460	-0.01%
2018/07/24	0	0.00	3	44.67	45.50	-3	20,173	-0.01%
2018/07/23	0	0.00	0.2	42.65	42.65	-0.2	19,368	0.00%
2018/07/20	2	42.75	0	0.00	42.30	2	19,251	0.01%
2018/07/19	1	42.55	0	0.00	42.75	1	19,164	0.01%
2018/07/13	2	43.30	0	0.00	43.50	2	19,058	0.01%
2018/07/11	13.2	42.22	0	0.00	42.15	13.2	18,533	0.07%
2018/07/09	10	42.75	0	0.00	42.75	10	17,897	0.06%
2018/07/06	0	0.00	1	41.80	41.60	-1	17,544	-0.01%
2018/07/05	1	42.10	0	0.00	42.05	1	17,264	0.01%
2018/07/04	4	42.35	0	0.00	42.00	4	17,216	0.02%
2018/07/03	27	42.66	1	42.55	42.75	26	16,918	0.15%
2018/06/29	1	42.10	0	0.00	42.35	1	16,147	0.01%
2018/06/27	29	42.70	5	43.10	43.00	24	15,500	0.15%
2018/06/26	3	44.07	0	0.00	43.70	3	15,155	0.02%
2018/06/25	1	44.25	1	44.85	44.70	0	14,905	0.00%
2018/06/22	0	0.00	1	45.00	44.60	-1	14,764	-0.01%
2018/06/19	2	44.18	1	43.80	43.85	1	14,290	0.01%
2018/06/13	0	0.00	8	45.40	45.45	-8	13,540	-0.06%
2018/06/08	2	44.63	3	44.45	45.00	-1	13,315	-0.01%
2018/06/05	0	0.00	0.5	45.05	45.20	-0.5	13,105	0.00%
2018/06/04	3	45.40	1	45.50	45.65	2	12,867	0.02%
2018/05/30	1	44.10	1	44.04	43.75	0	12,061	0.00%
2018/05/29	15	43.38	0	0.00	43.40	15	11,777	0.13%
2018/05/24	5	44.60	0	0.00	44.75	5	11,186	0.04%
2018/05/22	4	45.58	3	45.68	45.60	1	10,678	0.01%
2018/05/21	0	0.00	2	46.00	46.00	-2	10,604	-0.02%
2018/05/18	5	45.69	1	45.55	45.55	4	10,386	0.04%
2018/05/16	11	46.03	1	45.90	45.90	10	9,922	0.10%
2018/05/15	0	0.00	3	43.30	43.50	-3	9,122	-0.03%
2018/05/14	0	0.00	1	42.40	43.15	-1	9,082	-0.01%
2018/05/10	0	0.00	5	41.20	41.10	-5	8,681	-0.06%
2018/05/08	5	40.40	0	0.00	40.80	5	8,411	0.06%
2018/05/07	0	0.00	3	41.00	40.40	-3	8,247	-0.04%
2018/05/02	0	0.00	3	41.10	40.85	-3	7,860	-0.04%
2018/04/25	0	0.00	3	40.50	40.20	-3	7,573	-0.04%
2018/04/24	1	40.80	19	40.35	40.85	-18	7,530	-0.24%
2018/04/20	2	38.95	0	0.00	38.75	2	7,184	0.03%
2018/04/19	1	39.00	1	38.75	39.00	0	7,137	0.00%
2018/04/17	0	0.00	35	37.95	38.00	-35	7,686	-0.46%
2018/04/11	5	38.45	2	38.45	38.45	3	8,816	0.03%
2018/04/10	17	37.76	1	38.20	38.20	16	8,908	0.18%
2018/04/09	0	0.00	1	37.35	37.35	-1	8,975	-0.01%
2018/04/03	0	0.00	1	36.40	36.95	-1	9,075	-0.01%
2018/03/29	1	36.55	0	0.00	36.55	1	9,612	0.01%
2018/03/28	0	37.00	0	0.00	37.00	0	9,764	0.00%
2018/03/26	0	0.00	2	36.40	36.60	-2	10,164	-0.02%
2018/03/23	3	36.78	0	0.00	37.00	3	10,302	0.03%
2018/03/22	0	0.00	1	37.45	37.55	-1	10,341	-0.01%
2018/03/21	3	37.35	1	37.30	37.35	2	10,321	0.02%
2018/03/15	0	0.00	1	37.65	37.60	-1	10,284	-0.01%
2018/03/13	0	0.00	0.7	37.35	37.50	-0.7	10,211	-0.01%
2018/02/21	0	0.00	381	37.00	37.20	-381	11,246	-3.39%	大賣/鉅額交易
2018/02/09	2	35.53	0	0.00	35.60	2	11,191	0.02%
2018/02/07	5	36.25	5	36.70	36.40	0	11,348	0.00%
2018/01/26	0	0.00	3	37.90	38.20	-3	10,632	-0.03%
2018/01/25	0	0.00	28	37.40	37.60	-28	10,496	-0.27%
2018/01/24	1	36.90	3	37.23	37.30	-2	10,438	-0.02%
2018/01/23	5	37.15	1	37.70	37.30	4	10,370	0.04%
2018/01/18	1	38.00	2	38.45	37.85	-1	10,032	-0.01%
2018/01/17	0	0.00	14	38.28	38.50	-14	9,868	-0.14%
2018/01/15	2	37.65	0	0.00	37.85	2	9,652	0.02%
2018/01/12	3	37.75	1	37.65	37.60	2	9,583	0.02%
2018/01/11	3	37.65	0	0.00	37.50	3	9,356	0.03%
2018/01/09	5	38.50	4	38.35	38.30	1	8,715	0.01%
2018/01/08	5	37.75	824	37.98	38.20	-819	8,456	-9.69%	大賣/鉅額交易
2018/01/03	11	36.73	14	36.96	37.35	-3	7,533	-0.04%
2018/01/02	2	36.55	0	0.00	36.55	2	7,250	0.03%