台泥 (1101)-台新-新莊券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.00
漲跌
▼0.70
漲幅
-2.14%
成交量
27,793張
產業
上市水泥類股
2632人加入追蹤

立即追蹤
本地時間:14:30(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

台泥 (1101)籌碼相關－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/04/19	14	32.04	0	0.00	32.00	14	15,756	0.09%
2024/04/18	1	32.55	7	32.65	32.70	-6	15,379	-0.04%
2024/04/17	21	32.46	0	0.00	32.65	21	15,172	0.14%
2024/04/16	37	32.87	40	33.09	32.45	-3	15,008	-0.02%
2024/04/15	5.1	32.70	2	32.55	32.35	3.1	14,402	0.02%
2024/04/12	8	31.96	2	31.95	32.20	6	14,063	0.04%
2024/04/11	4	32.44	0	0.00	32.40	4	13,848	0.03%
2024/04/10	13	32.72	27	32.86	32.70	-14	13,783	-0.10%
2024/04/09	4.1	32.30	11	32.25	32.45	-7	13,609	-0.05%
2024/04/08	9	32.29	4.3	32.31	32.30	4.7	13,545	0.03%
2024/04/03	24	32.81	6	32.83	32.00	18	13,436	0.13%
2024/04/02	1	32.00	0	0.00	31.95	1	13,046	0.01%
2024/04/01	3	32.12	7.1	32.15	32.15	-4.1	13,124	-0.03%
2024/03/29	22	31.92	7	31.91	32.15	15	13,089	0.11%
2024/03/28	10	31.76	5	31.80	31.70	5	12,963	0.04%
2024/03/27	5	31.76	4	31.70	31.70	1	12,844	0.01%
2024/03/26	1	31.20	4	31.51	31.55	-3	12,765	-0.02%
2024/03/25	2	31.10	1.2	31.15	31.10	0.8	12,723	0.01%
2024/03/22	21	31.14	1	31.25	31.15	20	12,702	0.16%
2024/03/21	6	31.51	1	31.70	31.50	5	12,514	0.04%
2024/03/20	23.7	30.90	4	30.90	30.90	19.7	12,516	0.16%
2024/03/19	20.3	31.49	1	31.45	31.40	19.3	12,198	0.16%
2024/03/18	14	31.69	1	31.65	31.70	13	11,945	0.11%
2024/03/15	5	31.95	0	0.00	31.95	5	11,833	0.04%
2024/03/13	7	31.71	32.1	31.79	31.70	-25.1	11,518	-0.22%
2024/03/12	3	31.87	9	31.97	32.00	-6	11,388	-0.05%
2024/03/11	10.4	31.71	4	31.75	31.80	6.4	11,415	0.06%
2024/03/08	1.1	31.99	7.1	32.00	31.85	-6	11,531	-0.05%
2024/03/07	2	31.98	15	31.99	32.00	-13	11,664	-0.11%
2024/03/06	9.1	31.93	1.6	32.00	32.00	7.5	12,022	0.06%
2024/03/05	1	32.05	0.1	32.15	32.00	0.9	13,502	0.01%
2024/03/04	6	32.10	4	32.16	32.05	2	13,771	0.01%
2024/03/01	1	32.00	4	32.03	32.05	-3	14,657	-0.02%
2024/02/29	11	32.28	3.1	32.20	32.10	7.9	14,759	0.05%
2024/02/27	6.1	31.94	0	32.10	31.85	6.1	14,610	0.04%
2024/02/26	7.3	32.23	20	32.30	32.15	-12.7	14,608	-0.09%
2024/02/23	6.4	32.43	1	32.50	32.40	5.4	14,694	0.04%
2024/02/22	5	32.36	2	32.38	32.55	3	15,103	0.02%
2024/02/21	1.2	32.42	13	32.51	32.50	-11.8	15,202	-0.08%
2024/02/20	2.1	32.58	1	32.60	32.65	1.1	15,222	0.01%
2024/02/19	1	32.75	1.3	32.55	32.80	-0.3	15,433	0.00%
2024/02/16	7.8	31.84	0	0.00	31.90	7.8	15,704	0.05%
2024/02/15	14.4	31.86	1.1	32.02	32.00	13.2	15,670	0.08%
2024/02/05	5.3	32.04	0.1	32.20	32.15	5.2	15,497	0.03%
2024/02/02	1.2	32.27	0	0.00	32.25	1.2	15,452	0.01%
2024/02/01	1	32.40	0	0.00	32.45	1	15,591	0.01%
2024/01/31	9.1	31.82	0	0.00	31.90	9.1	15,628	0.06%
2024/01/30	5	32.13	0	0.00	32.00	5	15,538	0.03%
2024/01/29	10	32.40	0.1	32.55	32.35	9.9	15,511	0.06%
2024/01/26	2	32.60	0	0.00	32.60	2	15,632	0.01%
2024/01/24	3	32.60	0	0.00	32.60	3	15,865	0.02%
2024/01/23	6	32.51	0	0.00	32.70	6	16,153	0.04%
2024/01/22	6.1	32.34	10	32.35	32.30	-4	16,296	-0.02%
2024/01/19	8.2	32.03	4	31.93	32.40	4.2	16,355	0.03%
2024/01/18	3.5	32.07	0	0.00	32.05	3.5	16,380	0.02%
2024/01/17	16.2	32.23	1	32.15	32.20	15.2	16,459	0.09%
2024/01/16	8.6	33.03	0	0.00	32.90	8.6	16,356	0.05%
2024/01/15	3	33.60	0	0.00	33.65	3	16,277	0.02%
2024/01/12	5	33.64	0	0.00	33.75	5	16,716	0.03%
2024/01/11	1	33.70	0	0.00	33.70	1	17,605	0.01%
2024/01/10	2	33.78	0	0.00	33.70	2	18,877	0.01%
2024/01/09	0	34.15	0	0.00	34.05	0	19,006	0.00%
2024/01/05	1	34.30	0	0.00	34.35	1	19,349	0.01%
2024/01/04	0	0.00	1	34.20	34.20	-1	19,609	-0.01%
2024/01/03	14	34.23	7	34.40	34.20	7	19,771	0.04%
2024/01/02	2	34.80	4	34.74	34.70	-2	19,818	-0.01%
2023/12/29	2	34.83	8	34.82	34.85	-6	19,953	-0.03%
2023/12/28	0	0.00	3	34.83	34.90	-3	20,185	-0.01%
2023/12/27	0	0.00	14	34.76	34.90	-14	20,197	-0.07%
2023/12/26	1	34.65	1	34.70	34.65	0	20,237	0.00%
2023/12/25	1	34.60	6	34.55	34.50	-5	20,449	-0.02%
2023/12/22	3	34.23	2	34.30	34.30	1	20,578	0.00%
2023/12/21	4	34.18	0	0.00	34.25	4	20,790	0.02%
2023/12/20	0	0.00	3	34.50	34.50	-3	21,158	-0.01%
2023/12/19	16.3	34.32	2	34.30	34.35	14.3	21,394	0.07%
2023/12/18	3	34.40	2	34.50	34.55	1	21,730	0.00%
2023/12/15	1	34.30	0	0.00	34.30	1	21,955	0.00%
2023/12/14	0	0.00	1	34.45	34.40	-1	21,772	0.00%
2023/12/12	3	34.12	11	34.15	34.15	-8	21,824	-0.04%
2023/12/11	2.1	34.40	4	34.48	34.40	-1.9	21,878	-0.01%
2023/12/08	1	34.65	5.3	34.65	34.60	-4.3	22,119	-0.02%
2023/12/07	1	34.50	1	34.45	34.50	0	22,107	0.00%
2023/12/06	1	34.65	2.4	34.80	34.60	-1.4	22,145	-0.01%
2023/12/05	1	34.70	22	34.33	34.90	-21	22,206	-0.09%
2023/12/04	23	34.23	43	34.26	34.05	-20	22,066	-0.09%
2023/12/01	14	34.49	2	34.50	34.40	12	22,225	0.05%
2023/11/30	5.1	35.06	4.9	35.03	34.95	0.1	21,892	0.00%
2023/11/29	51.3	34.49	7	34.35	34.25	44.3	20,364	0.22%
2023/11/28	38.5	34.90	29	34.89	34.50	9.5	20,138	0.05%
2023/11/27	5	34.15	10	34.13	33.95	-5	19,597	-0.03%
2023/11/24	1	33.90	3	34.05	33.75	-2	19,408	-0.01%
2023/11/22	2.2	33.91	0.1	34.00	33.85	2.1	19,049	0.01%
2023/11/21	1.3	34.08	4.2	34.09	34.20	-3	18,952	-0.02%
2023/11/20	1	33.55	1	33.60	33.60	0	18,544	0.00%
2023/11/17	0	0.00	6	33.18	33.20	-6	18,469	-0.03%
2023/11/16	2	33.15	1	33.20	33.05	1	18,400	0.01%
2023/11/15	4	32.95	25.3	32.99	33.15	-21.3	18,225	-0.12%
2023/11/14	1	32.55	1.1	32.61	32.50	-0.1	18,089	0.00%
2023/11/13	7	32.74	0	0.00	32.80	7	18,187	0.04%
2023/11/10	1.1	32.87	30	32.90	32.85	-28.9	18,374	-0.16%
2023/11/09	0	0.00	1	32.95	32.90	-1	18,388	-0.01%
2023/11/08	1	32.70	4	32.91	32.90	-3	18,405	-0.02%
2023/11/07	1	32.55	6	32.55	32.55	-5	18,432	-0.03%
2023/11/06	13.2	32.85	11.1	32.91	32.80	2.1	18,394	0.01%
2023/11/03	3	32.80	17	32.82	32.90	-14	18,290	-0.08%
2023/11/02	1	32.35	7.1	32.41	32.35	-6.1	18,196	-0.03%
2023/11/01	2	32.20	2	32.15	32.10	0	18,166	0.00%
2023/10/31	7	32.29	10	32.28	32.25	-3	18,158	-0.02%
2023/10/30	5	31.90	0	0.00	32.00	5	18,028	0.03%
2023/10/27	11.1	31.90	0	0.00	31.85	11.1	17,917	0.06%
2023/10/26	8.2	31.50	0	0.00	31.45	8.2	17,975	0.05%
2023/10/25	8.4	31.70	0	0.00	31.55	8.4	17,848	0.05%
2023/10/24	14.7	31.49	4	31.65	31.50	10.7	17,706	0.06%
2023/10/23	6.2	31.66	0	0.00	31.65	6.2	17,530	0.04%
2023/10/20	19.1	31.65	15	31.80	31.75	4.1	17,702	0.02%
2023/10/19	59.9	31.91	10	31.93	31.90	49.9	17,409	0.29%
2023/10/18	15.9	32.49	8	32.63	32.45	7.9	16,813	0.05%
2023/10/17	39.3	33.51	25	33.42	33.45	14.3	15,659	0.09%
2023/10/16	3.1	33.73	5.3	33.61	33.60	-2.2	15,645	-0.01%
2023/10/13	20.3	33.98	22.3	34.07	33.80	-2	15,722	-0.01%
2023/10/12	1	33.70	12	33.74	33.70	-11	15,681	-0.07%
2023/10/11	5.3	33.05	11	33.09	33.10	-5.8	15,548	-0.04%
2023/10/06	8	32.75	5.1	33.00	32.80	2.9	15,540	0.02%
2023/10/05	21	32.76	2	32.83	32.75	19	15,507	0.12%
2023/10/04	11.2	32.90	0	0.00	32.90	11.2	15,539	0.07%
2023/10/03	2	33.20	20	33.27	33.20	-18	15,625	-0.12%
2023/10/02	11	33.12	5	33.20	33.10	6	15,776	0.04%
2023/09/28	3	33.15	0	0.00	33.25	3	16,020	0.02%
2023/09/27	3	32.98	0	0.00	33.05	3	15,999	0.02%
2023/09/26	28.7	33.02	0	0.00	33.00	28.7	15,938	0.18%
2023/09/25	33.2	33.16	1	33.10	33.10	32.2	15,777	0.20%
2023/09/22	65.1	33.43	121.5	33.50	33.50	-56.4	15,474	-0.36%	大賣/
2023/09/21	31.1	33.97	2	33.90	33.80	29.1	15,253	0.19%
2023/09/20	21.2	34.42	0	0.00	34.35	21.2	15,082	0.14%
2023/09/19	13	34.90	0	0.00	34.80	13	14,902	0.09%
2023/09/18	121.2	35.05	2.5	35.07	35.10	118.7	14,938	0.79%	大買/鉅額交易
2023/09/15	3	35.22	1	35.30	35.10	2	15,030	0.01%
2023/09/14	3.1	35.41	31	35.43	35.50	-27.9	14,962	-0.19%
2023/09/13	8	35.13	124	35.05	35.30	-116	14,972	-0.77%	大賣/鉅額交易
2023/09/12	124.2	34.50	0	0.00	34.60	124.2	15,254	0.81%	大買/鉅額交易
2023/09/11	10.2	34.10	0	0.00	34.20	10.2	15,266	0.07%
2023/09/08	24.1	34.17	0.5	34.25	34.10	23.6	15,301	0.15%
2023/09/07	12	34.38	0	0.00	34.35	12	15,280	0.08%
2023/09/06	17.6	34.52	0	0.00	34.40	17.6	15,287	0.12%
2023/09/05	9.5	35.03	0	0.00	35.00	9.5	14,939	0.06%
2023/09/04	1.2	35.13	3.3	35.07	35.20	-2.1	14,925	-0.01%
2023/08/31	32.5	34.98	0	0.00	34.95	32.5	14,843	0.22%
2023/08/30	3.4	35.45	0	0.00	35.30	3.4	14,684	0.02%
2023/08/29	2.6	35.29	0	0.00	35.40	2.6	15,130	0.02%
2023/08/28	2.2	35.13	0	0.00	35.20	2.2	15,344	0.01%
2023/08/25	6.5	35.15	0	0.00	35.10	6.5	16,124	0.04%
2023/08/24	2.1	35.28	8	35.30	35.30	-6	16,441	-0.04%
2023/08/23	0.4	35.60	2	35.50	35.30	-1.7	16,726	-0.01%
2023/08/22	1	35.40	0	0.00	35.40	1	16,947	0.01%
2023/08/21	19	35.21	10.6	35.42	35.40	8.4	17,344	0.05%
2023/08/18	20.5	35.25	0	0.00	35.15	20.5	17,523	0.12%
2023/08/17	10.9	35.60	4	35.64	35.65	6.9	17,458	0.04%
2023/08/16	10.5	36.11	8	36.10	36.05	2.5	17,488	0.01%
2023/08/15	6.2	36.69	0	0.00	36.70	6.2	17,473	0.04%
2023/08/14	16.3	36.82	0	0.00	36.85	16.3	17,582	0.09%
2023/08/11	1	37.50	3	37.57	37.40	-2	17,637	-0.01%
2023/08/10	2.3	36.87	3	36.85	36.85	-0.7	17,644	0.00%
2023/08/09	4.1	37.15	0.7	37.20	37.15	3.4	17,972	0.02%
2023/08/08	10.1	37.17	0	0.00	37.10	10.1	18,250	0.06%
2023/08/07	3	37.57	1	37.55	37.65	2	18,384	0.01%
2023/08/04	13	37.33	2.2	37.43	37.35	10.8	18,438	0.06%
2023/08/02	2.1	37.57	2	37.40	37.20	0.1	18,846	0.00%
2023/08/01	3	37.52	12	37.45	37.55	-9	19,015	-0.05%
2023/07/31	4.2	37.41	5	37.50	37.30	-0.9	19,125	0.00%
2023/07/28	5	37.28	7	37.23	37.35	-2	19,175	-0.01%
2023/07/27	5	37.45	6	37.30	37.35	-1	19,620	-0.01%
2023/07/26	12	37.28	0	0.00	37.25	12	20,584	0.06%
2023/07/25	13	37.39	6.1	37.21	37.40	6.9	20,798	0.03%
2023/07/24	14.4	36.68	13	36.51	36.50	1.4	20,874	0.01%
2023/07/21	6.8	36.15	0	0.00	36.10	6.8	21,180	0.03%
2023/07/20	2.5	36.61	0	0.00	36.55	2.5	21,667	0.01%
2023/07/19	8	36.66	6	36.68	36.60	2	22,718	0.01%
2023/07/18	20	36.75	13	36.72	37.10	7	23,504	0.03%
2023/07/17	9	36.83	0	0.00	36.75	9	23,411	0.04%
2023/07/14	35	36.91	0	0.00	37.00	35	23,348	0.15%
2023/07/13	12	36.87	7	36.77	36.80	5	23,366	0.02%
2023/07/12	9.2	36.58	9.5	36.60	36.60	-0.3	23,564	0.00%
2023/07/11	19.8	36.79	4	36.75	36.55	15.8	23,517	0.07%
2023/07/10	9.3	36.95	0	0.00	36.85	9.3	23,394	0.04%
2023/07/07	15	37.07	0	0.00	37.30	15	23,264	0.06%
2023/07/06	49.4	37.34	3	37.42	37.25	46.4	23,393	0.20%
2023/07/05	16.2	37.96	0	0.00	37.80	16.2	23,091	0.07%
2023/07/04	4	38.10	0	38.25	38.05	4	22,913	0.02%
2023/07/03	0	0.00	3	38.23	38.25	-3	22,864	-0.01%
2023/06/30	2.2	38.08	2	38.10	38.05	0.2	22,907	0.00%
2023/06/29	2	38.10	0	0.00	38.05	2	22,932	0.01%
2023/06/28	5.7	38.12	0	0.00	38.05	5.7	22,980	0.02%
2023/06/27	3	38.47	0	0.00	38.45	3	23,114	0.01%
2023/06/26	0	0.00	10	38.80	38.80	-10	23,371	-0.04%
2023/06/21	3	38.40	7	38.43	38.70	-4	23,378	-0.02%
2023/06/20	7.2	38.49	0.2	38.65	38.55	7	23,375	0.03%
2023/06/19	9	38.73	1	38.85	38.70	8	23,493	0.03%
2023/06/16	3.4	38.87	36	38.94	38.70	-32.6	23,472	-0.14%
2023/06/15	1	38.30	0	0.00	38.35	1	23,007	0.00%
2023/06/14	0	0.00	2	38.23	38.35	-2	23,330	-0.01%
2023/06/13	3	38.23	1	38.25	38.25	2	23,466	0.01%
2023/06/12	4	38.41	3.5	38.37	38.25	0.5	23,491	0.00%
2023/06/09	2	38.40	10.8	38.45	38.45	-8.8	23,511	-0.04%
2023/06/08	2	38.55	2	38.40	38.50	0	23,676	0.00%
2023/06/07	3.2	38.80	1.1	38.85	38.80	2.1	23,851	0.01%
2023/06/06	9.1	38.86	2	38.75	38.80	7.1	24,048	0.03%
2023/06/05	1	38.80	13.6	38.87	38.85	-12.6	24,210	-0.05%
2023/06/02	4	38.51	29.1	38.29	38.55	-25.1	24,023	-0.10%
2023/06/01	8	37.79	2	37.80	37.75	6	23,598	0.03%
2023/05/31	4	38.06	4	38.11	37.90	0	23,504	0.00%
2023/05/30	4	38.10	1	38.30	38.30	3	22,887	0.01%
2023/05/29	10	37.90	18	37.90	38.15	-8	23,178	-0.03%
2023/05/26	0	0.00	9	37.79	38.00	-9	23,692	-0.04%
2023/05/25	7	37.59	18	37.86	38.05	-11	24,133	-0.05%
2023/05/24	4.6	37.67	3	37.85	37.85	1.6	23,953	0.01%
2023/05/23	4.2	37.98	0	0.00	37.90	4.2	23,751	0.02%
2023/05/22	2	37.98	10.2	38.30	38.25	-8.2	23,649	-0.03%
2023/05/19	2	37.88	12	37.90	37.85	-10	23,556	-0.04%
2023/05/18	8.4	37.87	2	37.85	37.85	6.4	23,437	0.03%
2023/05/17	2	38.08	1	38.05	37.90	1	23,453	0.00%
2023/05/16	2	37.63	0	0.00	37.75	2	23,506	0.01%
2023/05/15	24	37.30	0	0.00	37.35	24	23,506	0.10%
2023/05/12	29	38.17	5.5	38.25	37.80	23.5	23,276	0.10%
2023/05/11	29	38.17	5.5	38.25	38.20	23.5	23,037	0.10%
2023/05/10	1	38.70	1	38.65	38.85	0	22,849	0.00%
2023/05/09	15.4	38.67	28.5	38.80	38.65	-13.1	22,795	-0.06%
2023/05/08	3.1	39.55	8	39.57	39.60	-4.9	22,479	-0.02%
2023/05/05	29	39.33	15	39.20	39.30	14	22,322	0.06%
2023/05/04	6.8	39.51	8	39.53	39.45	-1.2	22,305	-0.01%
2023/05/03	29.3	39.70	13	39.66	39.50	16.3	22,236	0.07%
2023/05/02	24	39.71	26	39.93	39.90	-2	22,048	-0.01%
2023/04/28	6	38.83	13	38.88	38.70	-7	21,538	-0.03%
2023/04/27	10	39.04	23	38.79	38.65	-13	21,481	-0.06%
2023/04/26	20	38.68	26	38.81	39.10	-6	21,572	-0.03%
2023/04/25	37	39.09	40	38.67	38.50	-3	21,693	-0.01%
2023/04/24	19.1	39.14	42.8	39.27	39.55	-23.7	21,265	-0.11%
2023/04/21	51.1	38.39	41	38.47	38.30	10.1	20,241	0.05%
2023/04/20	1.2	37.17	7	37.30	37.20	-5.8	19,358	-0.03%
2023/04/19	14.2	37.26	0	0.00	37.10	14.2	19,409	0.07%
2023/04/18	13.2	37.59	2.4	37.38	37.45	10.8	19,425	0.06%
2023/04/17	8	38.01	19	38.03	37.95	-11	19,656	-0.06%
2023/04/14	3	37.47	2	37.43	37.55	1	19,373	0.01%
2023/04/13	1	37.50	25	37.52	37.55	-24	19,387	-0.12%
2023/04/12	7.8	37.57	4	37.60	37.45	3.8	19,333	0.02%
2023/04/11	8.9	37.43	19.1	37.37	37.45	-10.3	19,262	-0.05%
2023/04/10	2.3	36.55	3.3	36.41	36.60	-1	19,042	-0.01%
2023/04/07	2	36.40	5	36.42	36.40	-3	19,060	-0.02%
2023/04/06	2.1	36.35	0	0.00	36.45	2.1	19,160	0.01%
2023/03/31	0	0.00	1	36.55	36.40	-1	19,407	-0.01%
2023/03/30	4.1	36.13	0	0.00	36.20	4.1	20,415	0.02%
2023/03/29	2	36.20	0	0.00	36.35	2	21,328	0.01%
2023/03/28	21.1	36.27	6.5	36.21	36.20	14.6	22,230	0.07%
2023/03/27	8.4	36.78	3	36.80	36.65	5.4	23,097	0.02%
2023/03/24	1	37.65	1	37.45	37.60	0	23,872	0.00%
2023/03/23	2	37.40	6.1	37.47	37.35	-4.1	23,875	-0.02%
2023/03/22	1.4	37.23	6.1	37.31	37.20	-4.7	23,957	-0.02%
2023/03/21	1	37.15	6.1	37.07	37.05	-5.1	24,027	-0.02%
2023/03/20	2	36.80	2.1	36.75	36.90	-0.1	24,042	0.00%
2023/03/17	3.1	36.68	0	0.00	36.40	3.1	24,199	0.01%
2023/03/16	12.3	36.50	6	36.83	36.35	6.3	23,908	0.03%
2023/03/15	3	37.20	1.1	37.01	37.10	2	23,942	0.01%
2023/03/14	11.1	36.72	1	36.80	36.75	10.1	24,037	0.04%
2023/03/13	6	36.22	0	0.00	36.75	6	24,266	0.02%
2023/03/10	11.1	36.71	7.9	36.75	36.70	3.2	24,281	0.01%
2023/03/09	9.8	37.43	5	37.30	37.20	4.8	24,506	0.02%
2023/03/08	17.9	37.63	1	37.60	37.75	16.9	24,873	0.07%
2023/03/07	8.1	37.98	0	0.00	37.95	8.1	24,885	0.03%
2023/03/06	6	37.99	4	37.95	37.95	2	25,216	0.01%
2023/03/03	7.8	37.78	0	0.00	37.75	7.8	25,487	0.03%
2023/03/02	10.9	37.79	0	0.00	37.90	10.9	25,669	0.04%
2023/03/01	49.1	38.00	1	37.85	37.80	48.1	25,706	0.19%
2023/02/24	23.2	39.16	17	39.29	39.15	6.2	25,338	0.02%
2023/02/23	16	39.59	23.3	39.45	39.50	-7.3	24,816	-0.03%
2023/02/22	9.5	38.03	3.1	37.99	38.05	6.4	25,159	0.03%
2023/02/21	1	38.15	1	38.35	38.35	0	26,058	0.00%
2023/02/20	12.4	38.13	9.6	38.00	38.25	2.8	26,714	0.01%
2023/02/17	2	37.90	9	37.46	38.00	-7	27,226	-0.03%
2023/02/16	0	0.00	1.3	37.66	37.50	-1.3	27,958	0.00%
2023/02/15	0	0.00	0.8	37.52	37.55	-0.8	28,051	0.00%
2023/02/14	8	37.53	9.5	37.48	37.25	-1.5	27,991	-0.01%
2023/02/13	4	37.01	4.5	37.06	37.00	-0.5	27,957	0.00%
2023/02/10	3	36.88	5	36.55	36.85	-2	28,096	-0.01%
2023/02/09	3	36.72	3	36.70	36.60	0	28,114	0.00%
2023/02/08	5.3	36.54	1	36.70	36.75	4.3	28,188	0.02%
2023/02/07	7	36.53	13	36.57	36.65	-6	28,269	-0.02%
2023/02/06	1.3	36.29	0	0.00	36.15	1.3	28,252	0.00%
2023/02/03	2.5	36.38	0	0.00	36.45	2.5	28,142	0.01%
2023/02/02	1.2	36.75	4	36.81	36.80	-2.8	28,165	-0.01%
2023/02/01	6.5	36.63	4	36.60	36.75	2.5	28,193	0.01%
2023/01/31	5	36.51	6	36.58	36.25	-1	28,263	0.00%
2023/01/30	5	37.02	29	36.80	36.95	-24	28,195	-0.09%
2023/01/17	8.4	36.02	8	36.05	36.00	0.4	28,181	0.00%
2023/01/16	8	36.53	2.1	36.50	36.50	5.9	28,175	0.02%
2023/01/13	6.1	36.22	24.1	36.12	36.15	-18	27,855	-0.06%
2023/01/12	0.1	35.35	13.5	35.19	35.40	-13.4	27,913	-0.05%
2023/01/11	1	34.60	6.5	34.75	34.70	-5.5	28,119	-0.02%
2023/01/10	2.5	34.54	2.5	34.38	34.60	0	28,426	0.00%
2023/01/09	0	0.00	9	34.51	34.60	-9	28,943	-0.03%
2023/01/06	0	0.00	1	34.25	34.25	-1	29,213	0.00%
2023/01/05	6	34.46	15.5	34.36	34.45	-9.5	29,670	-0.03%
2023/01/04	2.9	33.60	0.1	33.70	33.50	2.8	29,498	0.01%
2023/01/03	3	33.53	2	33.30	33.50	1	29,714	0.00%
2022/12/30	2	33.73	4.4	33.80	33.65	-2.4	29,735	-0.01%
2022/12/29	1	33.75	2	33.70	33.70	-1	29,889	0.00%
2022/12/28	1	34.00	0	0.00	34.30	1	30,140	0.00%
2022/12/27	1	34.50	1.4	34.42	34.30	-0.4	30,373	0.00%
2022/12/26	0	0.00	2	34.30	34.40	-2	30,533	-0.01%
2022/12/23	5.2	33.98	9	34.42	34.05	-3.8	31,062	-0.01%
2022/12/22	4	34.58	16.1	34.48	34.45	-12.1	31,982	-0.04%
2022/12/21	9	33.96	6	34.03	34.05	3	31,325	0.01%
2022/12/20	4	33.78	2	33.75	33.70	2	30,705	0.01%
2022/12/19	25.3	33.84	7	34.01	33.85	18.3	30,251	0.06%
2022/12/16	11	33.50	6	34.10	34.60	5	29,428	0.02%
2022/12/15	1	33.50	1	33.45	33.55	0	28,860	0.00%
2022/12/14	2	33.50	4	33.54	33.50	-2	29,170	-0.01%
2022/12/13	6	34.11	4	34.05	33.70	2	29,231	0.01%
2022/12/12	0	0.00	9	33.76	33.85	-9	29,198	-0.03%
2022/12/09	9	33.63	3	33.58	33.70	6	29,684	0.02%
2022/12/08	5	33.17	0	0.00	33.20	5	29,675	0.02%
2022/12/07	0.3	33.40	3	33.15	33.35	-2.7	29,677	-0.01%
2022/12/06	4	33.45	3.3	33.42	33.30	0.7	29,698	0.00%
2022/12/05	7	33.61	3	33.60	33.70	4	29,562	0.01%
2022/12/02	9	33.71	3	33.75	33.65	6	29,249	0.02%
2022/12/01	10.1	34.19	6	34.05	34.05	4.1	29,193	0.01%
2022/11/30	1	33.90	4	33.85	33.90	-3	29,003	-0.01%
2022/11/29	3	33.50	3	33.22	33.55	0	28,619	0.00%
2022/11/28	4.1	32.99	0	0.00	33.00	4.1	28,640	0.01%
2022/11/25	0	0.00	3	33.50	33.55	-3	28,428	-0.01%
2022/11/24	5.1	32.83	2	33.00	33.20	3.1	28,273	0.01%
2022/11/23	2	32.75	0	0.00	32.70	2	28,055	0.01%
2022/11/22	3.2	32.60	0	0.00	32.65	3.2	27,954	0.01%
2022/11/21	4.3	32.89	5	32.85	32.85	-0.7	27,730	0.00%
2022/11/18	25.2	33.60	10.7	33.48	33.30	14.5	27,498	0.05%
2022/11/17	43.1	34.40	40.5	34.18	34.25	2.6	26,542	0.01%
2022/11/16	14.2	33.12	6.5	33.13	32.90	7.7	25,556	0.03%
2022/11/15	8.6	33.53	1.5	33.68	33.85	7.1	24,950	0.03%
2022/11/14	12.9	33.45	17.5	33.64	34.15	-4.6	24,375	-0.02%
2022/11/11	4.1	32.20	9	32.06	32.15	-4.9	23,576	-0.02%
2022/11/10	3.1	31.75	1	31.85	31.70	2.1	23,483	0.01%
2022/11/09	5.1	31.82	0	0.00	31.90	5.1	23,444	0.02%
2022/11/08	2.3	31.60	8.5	31.50	31.65	-6.2	23,282	-0.03%
2022/11/07	1.1	30.59	5.5	30.97	31.00	-4.4	23,106	-0.02%
2022/11/04	3	30.43	0	0.00	30.45	3	23,191	0.01%
2022/11/03	11	30.24	0	0.00	30.30	11	23,144	0.05%
2022/11/02	6	30.78	3	30.75	30.75	3	23,105	0.01%
2022/11/01	5	30.23	0	0.00	30.65	5	23,119	0.02%
2022/10/31	1	30.40	0	0.00	30.25	1	23,108	0.00%
2022/10/28	5	30.73	0	0.00	30.50	5	23,119	0.02%
2022/10/27	7.1	31.05	4	30.89	30.85	3.1	23,111	0.01%
2022/10/26	4	30.35	1	29.85	30.30	3	23,119	0.01%
2022/10/25	21.7	30.04	0	0.00	29.90	21.7	23,077	0.09%
2022/10/24	20	30.95	0	0.00	30.60	20	22,682	0.09%
2022/10/21	2.1	31.17	0	0.00	31.00	2.1	22,562	0.01%
2022/10/20	9	31.08	24	30.75	30.90	-15	22,518	-0.07%
2022/10/19	8.4	31.85	6.5	31.90	31.60	1.9	22,012	0.01%
2022/10/18	3	31.38	0	0.00	31.45	3	21,608	0.01%
2022/10/17	6.1	31.53	5	31.69	31.70	1.1	21,593	0.01%
2022/10/14	16	32.57	0	0.00	32.40	16	21,633	0.07%
2022/10/13	8.1	33.24	0	0.00	32.65	8.1	21,544	0.04%
2022/10/12	1.1	33.86	0	0.00	33.75	1.1	21,287	0.01%
2022/10/11	9	33.96	13	33.82	33.80	-4	21,345	-0.02%
2022/10/07	3	34.23	6	34.25	34.25	-3	21,291	-0.01%
2022/10/06	5	34.26	0	0.00	34.30	5	21,266	0.02%
2022/10/05	10.6	34.33	1	34.40	34.15	9.6	21,277	0.04%
2022/10/04	14	33.74	0	0.00	33.85	14	21,025	0.07%
2022/10/03	6	33.75	0	0.00	33.65	6	20,773	0.03%
2022/09/30	21	33.73	2.5	33.75	33.80	18.5	20,658	0.09%
2022/09/29	23.1	34.44	2.3	34.20	34.15	20.8	20,144	0.10%
2022/09/28	9.4	35.07	0	0.00	34.90	9.4	19,056	0.05%
2022/09/27	5.7	35.87	0.1	35.95	35.80	5.6	18,789	0.03%
2022/09/26	28	36.05	4.4	36.00	35.85	23.6	18,599	0.13%
2022/09/23	11.5	37.08	0	0.00	37.00	11.5	18,381	0.06%
2022/09/22	18	37.40	2	37.60	37.55	16	18,250	0.09%
2022/09/21	2.2	38.24	5	38.30	38.10	-2.8	17,880	-0.02%
2022/09/20	4.2	38.70	6	38.55	38.55	-1.8	17,513	-0.01%
2022/09/19	1	38.80	2.2	38.84	38.80	-1.2	17,397	-0.01%
2022/09/16	3.2	38.81	0	0.00	38.60	3.2	17,332	0.02%
2022/09/15	4.4	39.46	15	39.58	39.55	-10.6	16,939	-0.06%
2022/09/14	3.5	39.69	0	0.00	39.65	3.5	16,875	0.02%
2022/09/13	1	39.80	1.6	39.90	39.90	-0.6	16,925	0.00%
2022/09/12	6.5	39.77	1	39.90	39.80	5.5	16,977	0.03%
2022/09/07	0	0.00	0.2	39.65	39.70	-0.2	17,462	0.00%
2022/09/06	3	39.70	11.5	39.80	39.85	-8.5	17,501	-0.05%
2022/09/05	6	38.58	0	0.00	39.10	6	17,483	0.03%
2022/09/02	8.5	38.52	17	38.45	38.50	-8.5	17,570	-0.05%
2022/09/01	10.9	38.91	5	38.89	38.90	5.9	17,325	0.03%
2022/08/31	0.1	39.35	1.1	39.30	39.30	-1	17,158	-0.01%
2022/08/30	0	39.35	1.6	39.38	39.25	-1.6	17,048	-0.01%
2022/08/29	6	39.22	2	39.35	39.35	4	17,169	0.02%
2022/08/26	0.5	39.65	2.2	39.60	39.65	-1.7	17,183	-0.01%
2022/08/25	3.1	39.32	0	0.00	39.55	3.1	17,263	0.02%
2022/08/24	6.4	39.16	1	39.10	39.25	5.4	17,398	0.03%
2022/08/23	5.9	39.20	2.1	39.18	39.35	3.8	17,816	0.02%
2022/08/22	8.7	39.14	7.2	39.41	39.65	1.5	17,936	0.01%
2022/08/19	16.3	39.42	4	39.43	39.45	12.3	18,065	0.07%
2022/08/18	5.1	39.60	0	0.00	39.80	5.1	18,153	0.03%
2022/08/17	0	0.00	1	39.65	40.00	-1	18,215	-0.01%
2022/08/16	6	39.30	2	39.40	39.35	4	18,244	0.02%
2022/08/15	9.1	39.19	3	39.13	39.30	6.1	18,314	0.03%
2022/08/12	1.1	39.36	1	39.10	39.30	0.1	18,719	0.00%
2022/08/11	4	38.75	2	39.10	39.35	2	18,846	0.01%
2022/08/10	2	38.50	0	0.00	38.75	2	18,945	0.01%
2022/08/09	4.3	38.42	1	38.65	38.75	3.3	19,108	0.02%
2022/08/08	4	38.50	1	38.45	38.70	3	19,258	0.02%
2022/08/05	0.2	38.90	0	0.00	38.85	0.2	19,436	0.00%
2022/08/04	3.2	38.79	0	0.00	38.75	3.2	19,943	0.02%
2022/08/03	5.2	38.92	2	38.95	39.10	3.2	20,186	0.02%
2022/08/02	11	39.11	0	0.00	39.15	11	20,245	0.05%
2022/08/01	4	39.11	13	39.39	39.50	-9	20,243	-0.04%
2022/07/29	11	38.51	1	38.50	38.75	10	20,205	0.05%
2022/07/28	2	38.10	0	0.00	38.20	2	20,134	0.01%
2022/07/27	9	37.82	0	0.00	37.85	9	20,075	0.04%
2022/07/26	15	37.81	0	0.00	37.80	15	20,246	0.07%
2022/07/25	4	37.84	1	37.90	37.85	3	20,320	0.01%
2022/07/22	30.5	37.77	12	37.73	37.70	18.5	20,389	0.09%
2022/07/21	18.4	37.96	3	38.00	38.05	15.4	20,196	0.08%
2022/07/20	7.1	41.73	1	41.75	41.60	6.1	19,656	0.03%
2022/07/19	0.2	41.35	1	41.40	41.65	-0.8	19,510	0.00%
2022/07/18	7	40.30	1	40.40	40.70	6	19,267	0.03%
2022/07/15	2.2	40.69	1	40.50	40.50	1.2	19,169	0.01%
2022/07/13	7.1	41.84	6	41.78	41.80	1.1	19,230	0.01%
2022/07/12	0	0.00	2.2	41.00	41.00	-2.2	19,337	-0.01%
2022/07/11	1	40.90	11	41.03	41.10	-10	19,484	-0.05%
2022/07/08	14	40.94	1	41.00	40.80	13	19,573	0.07%
2022/07/07	3	40.35	9	40.73	40.90	-6	19,674	-0.03%
2022/07/06	3.1	40.10	0	0.00	40.00	3.1	20,055	0.02%
2022/07/05	1	40.50	10.1	40.50	40.75	-9.1	19,967	-0.05%
2022/07/04	4	40.25	0	0.00	40.00	4	19,809	0.02%
2022/07/01	8.5	40.43	38	39.98	40.35	-29.5	19,681	-0.15%
2022/06/30	0.9	39.70	5	39.40	39.50	-4.2	19,421	-0.02%
2022/06/29	16.6	39.67	0	0.00	39.55	16.6	19,227	0.09%
2022/06/28	5	39.60	0	0.00	39.60	5	19,218	0.03%
2022/06/27	2	40.15	1	39.90	39.80	1	19,203	0.01%
2022/06/24	5.2	39.55	0	0.00	39.50	5.2	19,070	0.03%
2022/06/23	4.3	39.37	3	39.10	39.00	1.3	18,963	0.01%
2022/06/22	0	0.00	1	39.65	39.50	-1	18,809	-0.01%
2022/06/21	2.1	39.40	1	39.00	39.45	1.1	18,775	0.01%
2022/06/20	7.1	39.07	10	39.37	38.85	-2.9	18,695	-0.02%
2022/06/17	6.1	39.64	3	39.62	39.60	3.1	18,440	0.02%
2022/06/16	2.1	40.21	1	40.50	40.00	1.1	18,279	0.01%
2022/06/15	7	40.09	0	0.00	40.05	7	18,452	0.04%
2022/06/14	11.8	40.20	11	40.15	40.10	0.8	18,363	0.00%
2022/06/13	32.1	40.85	0	0.00	40.80	32.1	18,122	0.18%
2022/06/10	4	41.41	0	0.00	41.40	4	17,840	0.02%
2022/06/09	1.1	41.60	0	0.00	41.55	1.1	17,831	0.01%
2022/06/08	0	0.00	1	41.60	41.75	-1	17,785	-0.01%
2022/06/07	1	41.50	0	0.00	41.35	1	17,736	0.01%
2022/06/06	4	41.65	0	0.00	41.55	4	17,502	0.02%
2022/06/02	4.2	41.75	1	41.75	41.70	3.2	17,511	0.02%
2022/06/01	10	42.22	0	0.00	42.10	10	17,534	0.06%
2022/05/31	3.1	42.67	0	0.00	42.60	3.1	17,391	0.02%
2022/05/30	15	42.90	5	43.00	42.80	10	16,918	0.06%
2022/05/27	0	0.00	2	42.30	42.20	-2	16,696	-0.01%
2022/05/26	6	41.88	0	0.00	41.70	6	16,596	0.04%
2022/05/25	5	41.37	1	41.75	41.65	4	16,538	0.02%
2022/05/24	9	41.26	0	0.00	41.20	9	16,462	0.05%
2022/05/23	1	41.20	2	41.50	41.20	-1	16,294	-0.01%
2022/05/20	0	41.90	1	41.70	41.15	-1	16,186	-0.01%
2022/05/19	2.7	41.14	0	0.00	41.10	2.7	15,717	0.02%
2022/05/18	2	41.25	0	0.00	41.60	2	15,532	0.01%
2022/05/17	1	41.35	0	0.00	41.50	1	15,250	0.01%
2022/05/16	4.7	41.23	0	0.00	41.25	4.7	15,019	0.03%
2022/05/13	4	41.15	3	41.00	41.60	1	14,715	0.01%
2022/05/12	18.2	41.38	9	41.27	40.80	9.2	14,482	0.06%
2022/05/11	5	42.68	0	0.00	42.65	5	13,898	0.04%
2022/05/10	2.1	43.90	0	0.00	43.85	2.1	13,469	0.02%
2022/05/09	11.2	44.33	11	44.26	44.25	0.2	13,279	0.00%
2022/05/06	10	45.13	0	0.00	45.10	10	13,113	0.08%
2022/05/05	2	45.60	0	0.00	45.60	2	13,152	0.02%
2022/05/04	0.1	45.50	0	0.00	45.50	0.1	13,127	0.00%
2022/05/03	10	45.32	0	0.00	45.35	10	13,228	0.08%
2022/04/29	9.1	46.15	2.1	46.25	45.90	7.1	12,942	0.05%
2022/04/28	1	45.80	0	0.00	46.10	1	12,785	0.01%
2022/04/27	5.1	45.85	2	45.75	45.80	3.1	12,580	0.02%
2022/04/26	9.3	46.15	0	0.00	46.20	9.3	12,312	0.08%
2022/04/25	3	46.10	0	0.00	46.10	3	12,241	0.02%
2022/04/22	2.1	46.51	0	0.00	46.55	2.1	12,099	0.02%
2022/04/21	2	46.68	0	0.00	46.80	2	12,074	0.02%
2022/04/20	3	46.42	7	46.45	46.60	-4	12,063	-0.03%
2022/04/19	6	46.22	1	46.40	46.35	5	11,970	0.04%
2022/04/18	23.1	46.73	0	0.00	46.50	23.1	11,843	0.19%
2022/04/15	10.1	47.20	4	47.30	47.10	6.1	11,628	0.05%
2022/04/14	1	47.95	2	47.68	47.70	-1	11,442	-0.01%
2022/04/13	5	47.98	5	48.12	48.00	0	11,348	0.00%
2022/04/12	3.5	48.24	0	0.00	48.00	3.5	11,175	0.03%
2022/04/11	2.1	49.42	0	0.00	49.45	2.1	10,764	0.02%
2022/04/08	1	49.60	1	49.70	49.80	0	10,837	0.00%
2022/04/07	6.3	49.86	2	49.78	49.55	4.3	10,806	0.04%
2022/04/06	3	49.80	0.1	49.85	50.20	2.9	10,709	0.03%
2022/04/01	12.1	49.92	0	0.00	49.75	12.1	10,657	0.11%
2022/03/31	0	0.00	2.2	50.17	49.90	-2.2	10,588	-0.02%
2022/03/30	1.1	49.84	0	0.00	49.85	1.1	10,436	0.01%
2022/03/29	0	0.00	30	50.02	49.80	-30	10,432	-0.29%
2022/03/28	0	0.00	52.2	49.32	49.70	-52.2	10,389	-0.50%
2022/03/25	2	49.70	1	49.60	49.70	1	10,342	0.01%
2022/03/24	60	49.88	22.9	49.67	49.95	37.2	10,385	0.36%
2022/03/23	5	49.60	6.1	49.62	49.65	-1.1	10,460	-0.01%
2022/03/22	7.1	49.49	2	49.40	49.70	5.1	10,377	0.05%
2022/03/21	33	49.73	16	49.45	49.75	17	10,380	0.16%
2022/03/18	0	0.00	9	48.63	48.95	-9	10,135	-0.09%
2022/03/17	3.1	47.95	1	48.10	48.00	2.1	9,745	0.02%
2022/03/16	0	0.00	1	47.70	47.85	-1	9,630	-0.01%
2022/03/15	1	47.50	14	47.79	47.95	-13	9,597	-0.14%
2022/03/14	0	0.00	2	47.60	47.55	-2	9,592	-0.02%
2022/03/11	0.4	47.51	1	47.50	47.45	-0.7	9,676	-0.01%
2022/03/10	0	0.00	2	47.50	47.60	-2	9,818	-0.02%
2022/03/09	1	47.25	0	0.00	47.25	1	9,901	0.01%
2022/03/08	2	46.93	1	47.00	46.95	1	10,051	0.01%
2022/03/07	8.2	47.08	0	0.00	47.10	8.2	10,059	0.08%
2022/03/04	4.1	47.68	0	0.00	47.65	4.1	10,340	0.04%
2022/03/03	3	47.95	0	0.00	48.05	3	10,465	0.03%
2022/03/02	1	47.65	0	0.00	48.00	1	10,752	0.01%
2022/03/01	1	47.75	0	0.00	47.80	1	10,862	0.01%
2022/02/25	2	47.00	2	47.23	47.35	0	10,955	0.00%
2022/02/24	5	47.26	3.3	47.44	47.30	1.7	10,884	0.02%
2022/02/23	1	47.65	0	0.00	47.65	1	10,872	0.01%
2022/02/22	1	47.70	0	0.00	47.70	1	10,974	0.01%
2022/02/21	2	47.36	0	0.00	47.60	2	10,977	0.02%
2022/02/18	7	47.43	0	0.00	47.45	7	11,056	0.06%
2022/02/17	1	47.30	0	0.00	47.45	1	11,143	0.01%
2022/02/16	5	47.02	0	0.00	47.00	5	11,199	0.04%
2022/02/15	1.1	46.97	0	0.00	47.00	1.1	11,255	0.01%
2022/02/14	1	47.00	0	0.00	47.15	1	11,341	0.01%
2022/02/11	1.6	47.38	0	0.00	47.55	1.6	11,337	0.01%
2022/02/10	0.1	47.30	1	47.15	47.55	-0.9	11,361	-0.01%
2022/02/09	5.1	46.95	1.4	47.18	47.30	3.6	11,433	0.03%
2022/02/08	1	47.00	0	0.00	46.95	1	11,535	0.01%
2022/02/07	5	46.56	5	46.80	47.10	0	11,491	0.00%
2022/01/26	5	46.81	1	46.90	46.85	4	11,314	0.04%
2022/01/25	21.8	46.71	3.6	46.69	46.80	18.1	11,349	0.16%
2022/01/24	0.3	47.35	0	0.00	47.15	0.3	11,222	0.00%
2022/01/21	2.5	47.34	2	47.20	47.40	0.5	11,339	0.00%
2022/01/20	0.1	47.65	0	0.00	47.50	0.1	11,291	0.00%
2022/01/19	0	0.00	1	47.55	47.60	-1	11,341	-0.01%
2022/01/18	2	47.48	0	0.00	47.75	2	11,490	0.02%
2022/01/17	5	47.48	2	47.60	47.60	3	11,598	0.03%
2022/01/14	10	47.58	2	47.70	47.60	8	11,605	0.07%
2022/01/12	2	47.25	0	0.00	47.50	2	12,070	0.02%
2022/01/11	5	47.20	10	47.24	47.50	-5	12,310	-0.04%
2022/01/10	2.2	47.08	0.7	47.31	47.30	1.5	12,274	0.01%
2022/01/07	5.1	47.50	3	47.20	47.45	2.1	12,237	0.02%
2022/01/06	1	47.40	0	0.00	47.60	1	12,219	0.01%
2022/01/05	3.1	47.12	0	0.00	47.15	3.1	12,240	0.03%
2022/01/04	3	47.27	1	47.25	47.30	2	12,299	0.02%
2022/01/03	7.1	47.71	1	47.55	47.45	6.1	12,196	0.05%
2021/12/29	0	0.00	1	48.10	48.15	-1	12,270	-0.01%
2021/12/28	12	48.00	0	0.00	48.15	12	12,350	0.10%
2021/12/27	0	0.00	2	47.95	48.10	-2	12,448	-0.02%
2021/12/23	3	47.67	0	0.00	47.70	3	12,853	0.02%
2021/12/21	1.1	47.26	0.3	47.35	47.25	0.8	13,062	0.01%
2021/12/20	2	47.38	0	0.00	47.40	2	13,199	0.02%
2021/12/17	0.4	47.55	2	47.55	47.45	-1.7	13,236	-0.01%
2021/12/16	0.3	47.05	0	0.00	46.90	0.3	13,161	0.00%
2021/12/15	4	47.14	0	0.00	46.95	4	13,398	0.03%
2021/12/14	6	46.98	0	0.00	47.00	6	13,527	0.04%
2021/12/10	2	47.38	0	0.00	47.30	2	14,011	0.01%
2021/12/09	26	47.70	6	47.57	47.40	20	14,718	0.14%
2021/12/08	1	47.55	1	47.60	47.70	0	15,007	0.00%
2021/12/07	1.1	47.03	0.3	47.35	47.55	0.8	15,100	0.01%
2021/12/06	18	46.86	2	47.20	47.30	16	15,059	0.11%
2021/12/03	0.1	46.65	0	0.00	46.40	0.1	15,012	0.00%
2021/12/02	4	46.41	0	0.00	46.30	4	14,910	0.03%
2021/12/01	7.3	46.55	0	0.00	46.60	7.3	14,885	0.05%
2021/11/30	6	46.98	0.2	47.30	46.00	5.8	14,816	0.04%
2021/11/29	8.2	46.45	1	46.10	46.50	7.2	14,386	0.05%
2021/11/26	15.2	46.59	1	46.65	46.50	14.2	14,324	0.10%
2021/11/25	1.1	47.16	0	0.00	47.15	1.1	14,217	0.01%
2021/11/24	12.2	47.43	1	47.30	47.45	11.2	14,124	0.08%
2021/11/23	0.6	47.90	6	47.80	47.80	-5.4	13,953	-0.04%
2021/11/22	5	47.93	0	0.00	47.90	5	13,999	0.04%
2021/11/19	0.4	48.36	1	48.30	48.30	-0.6	13,936	0.00%
2021/11/18	0.1	48.50	1	48.30	48.30	-0.9	13,882	-0.01%
2021/11/17	5.9	48.41	10	48.30	48.55	-4.2	13,875	-0.03%
2021/11/16	3.2	48.48	0	0.00	48.65	3.2	13,977	0.02%
2021/11/15	0.3	48.70	0	0.00	48.60	0.3	14,174	0.00%
2021/11/12	0.5	48.75	4	48.60	48.70	-3.5	14,358	-0.02%
2021/11/11	1	48.70	1	48.65	48.80	0	14,578	0.00%
2021/11/10	1.5	48.57	2	48.60	48.70	-0.5	14,843	0.00%
2021/11/09	5.1	48.75	4	48.55	48.80	1.1	15,088	0.01%
2021/11/08	1	48.50	1	48.90	48.95	0	16,197	0.00%
2021/11/05	0.3	48.10	5	47.90	48.15	-4.7	16,989	-0.03%
2021/11/04	1	48.05	0.3	48.30	48.10	0.7	17,324	0.00%
2021/11/03	8.1	48.13	1	48.10	48.15	7.1	17,764	0.04%
2021/11/02	3	48.23	0	0.00	48.15	3	18,197	0.02%
2021/10/29	9	48.25	0	0.00	48.25	9	18,923	0.05%
2021/10/28	2.1	48.65	0	0.00	48.50	2.1	19,472	0.01%
2021/10/27	0	0.00	1	48.45	48.35	-1	19,594	-0.01%
2021/10/26	1.3	48.68	3	48.75	48.45	-1.7	19,646	-0.01%
2021/10/25	3.2	48.27	0	0.00	48.25	3.2	19,726	0.02%
2021/10/22	0.1	49.10	1	48.80	48.80	-0.9	20,089	0.00%
2021/10/21	13	48.60	0	0.00	48.75	13	20,240	0.06%
2021/10/20	11.2	48.47	1	48.45	48.35	10.2	20,272	0.05%
2021/10/19	4.4	49.16	0	0.00	49.10	4.4	20,369	0.02%
2021/10/18	1.1	49.87	0	0.00	49.80	1.1	20,223	0.01%
2021/10/15	0.1	50.10	4	49.90	50.10	-3.9	20,486	-0.02%
2021/10/14	2.1	49.98	0	0.00	49.90	2.1	20,492	0.01%
2021/10/13	1.2	50.62	1	50.90	50.50	0.2	20,515	0.00%
2021/10/12	0	0.00	1	50.20	50.20	-1	20,491	0.00%
2021/10/07	6.2	50.18	4	50.20	50.40	2.2	20,717	0.01%
2021/10/06	0.2	50.10	0	0.00	49.90	0.2	20,940	0.00%
2021/10/04	0	0.00	20	49.96	50.00	-20	21,654	-0.09%
2021/10/01	3.5	50.16	1	50.00	50.20	2.5	22,316	0.01%
2021/09/29	1	50.60	1	50.70	50.60	0	22,519	0.00%
2021/09/28	0	0.00	1	51.00	51.00	-1	22,713	0.00%
2021/09/27	0	0.00	0.1	51.00	51.10	-0.1	22,761	0.00%
2021/09/24	10	51.40	3	51.63	51.30	7	22,881	0.03%
2021/09/22	2.5	50.06	1.1	50.03	50.70	1.4	22,838	0.01%
2021/09/17	2.6	51.13	4	51.30	50.70	-1.4	22,742	-0.01%
2021/09/16	14	51.64	1	51.60	51.70	13	22,693	0.06%
2021/09/15	6	51.32	0	0.00	51.20	6	22,526	0.03%
2021/09/14	4	51.48	20	51.58	51.40	-16	22,421	-0.07%
2021/09/13	1	49.50	9	49.91	50.10	-8	21,802	-0.04%
2021/09/10	1.3	48.56	3	48.60	49.00	-1.7	21,700	-0.01%
2021/09/09	0	0.00	1	48.10	48.20	-1	21,833	0.00%
2021/09/08	0	0.00	1	48.55	48.55	-1	21,908	0.00%
2021/09/07	2.1	48.76	10	48.85	48.75	-7.9	21,992	-0.04%
2021/09/06	5	48.92	5	49.00	48.80	0	22,010	0.00%
2021/09/03	0	0.00	2	48.45	48.50	-2	21,935	-0.01%
2021/09/02	2.4	47.97	2	47.95	47.90	0.4	21,889	0.00%
2021/09/01	0	0.00	1	48.35	48.40	-1	21,952	0.00%
2021/08/31	1	47.25	2	47.70	48.45	-1	21,850	0.00%
2021/08/26	1.3	46.78	0	0.00	46.95	1.3	22,042	0.01%
2021/08/25	0.7	47.20	11	46.98	47.20	-10.3	22,198	-0.05%
2021/08/24	6.3	46.59	0	0.00	46.75	6.3	22,216	0.03%
2021/08/23	4.1	46.78	0	0.00	46.80	4.1	22,436	0.02%
2021/08/20	2	46.60	6.1	46.35	46.15	-4.1	22,539	-0.02%
2021/08/19	2.2	46.37	1	46.75	46.20	1.2	22,907	0.01%
2021/08/18	1	46.80	2.2	46.66	47.25	-1.2	22,789	-0.01%
2021/08/17	3	47.37	0	0.00	47.30	3	22,621	0.01%
2021/08/16	4	48.03	7	48.00	47.95	-3	22,465	-0.01%
2021/08/13	3	48.37	0.4	48.40	48.40	2.7	22,509	0.01%
2021/08/12	12.9	47.13	8	47.51	47.60	4.9	22,621	0.02%
2021/08/11	28	51.05	7	51.01	51.10	21	21,868	0.10%
2021/08/10	10	51.81	6	51.82	51.90	4	21,421	0.02%
2021/08/09	13.3	52.31	0	0.00	52.40	13.3	21,726	0.06%
2021/08/06	3	52.60	0	0.00	52.90	3	21,805	0.01%
2021/08/05	9.2	52.99	2	53.35	52.70	7.2	22,168	0.03%
2021/08/04	10	54.27	15.2	53.96	53.80	-5.2	23,135	-0.02%
2021/08/03	1	53.80	5.6	53.80	53.90	-4.6	23,671	-0.02%
2021/08/02	12	52.65	8	52.58	52.80	4	23,444	0.02%
2021/07/30	0	0.00	12	52.70	52.60	-12	23,936	-0.05%
2021/07/29	8	52.73	8	52.48	52.90	0	24,450	0.00%
2021/07/28	9	52.20	1	52.70	52.40	8	24,837	0.03%
2021/07/27	8	52.80	14	52.84	53.00	-6	25,536	-0.02%
2021/07/26	7.2	53.49	31	53.55	53.20	-23.8	26,205	-0.09%
2021/07/23	6	52.55	5	52.68	53.00	1	26,532	0.00%
2021/07/22	17.2	52.08	1	52.10	52.10	16.2	26,663	0.06%
2021/07/21	1	51.80	4	52.00	51.80	-3	27,077	-0.01%
2021/07/20	9.1	51.61	5	51.60	51.70	4.1	27,984	0.01%
2021/07/19	4	51.50	0	0.00	52.00	4	29,485	0.01%
2021/07/16	1.6	51.54	2	51.40	51.50	-0.4	32,699	0.00%
2021/07/15	3	51.50	2	51.60	51.60	1	34,817	0.00%
2021/07/14	3.1	51.37	1	51.70	51.50	2.1	36,177	0.01%
2021/07/13	0	0.00	14	52.01	51.90	-14	36,859	-0.04%
2021/07/12	2	52.20	144.1	51.84	52.20	-142.1	37,265	-0.38%	大賣/鉅額交易
2021/07/09	11.1	52.08	5	52.20	52.00	6.1	37,473	0.02%
2021/07/08	44.1	52.60	5	52.56	52.80	39.1	37,291	0.10%
2021/07/07	23	51.19	0	0.00	51.30	23	36,928	0.06%
2021/07/06	4	51.00	3	50.87	51.20	1	36,823	0.00%
2021/07/05	22.5	50.65	21	50.50	50.60	1.5	36,751	0.00%
2021/07/02	102	50.70	1	50.60	50.50	101	36,605	0.28%	大買/鉅額交易
2021/07/01	7.3	50.73	4	50.73	50.60	3.3	36,533	0.01%
2021/06/30	4.1	51.10	0	0.00	51.00	4.1	36,744	0.01%
2021/06/29	1	51.10	0.1	51.20	51.20	1	36,788	0.00%
2021/06/28	0	0.00	1	51.00	51.10	-1	36,966	0.00%
2021/06/25	0.1	51.10	0	0.00	51.00	0.1	36,992	0.00%
2021/06/24	0	0.00	2	51.20	51.10	-2	37,241	-0.01%
2021/06/23	0.1	50.90	0	0.00	51.00	0.1	37,676	0.00%
2021/06/22	2	50.80	0	0.00	50.90	2	37,792	0.01%
2021/06/21	11.1	50.70	85	50.80	50.70	-73.9	37,889	-0.19%
2021/06/18	5	51.06	1.3	51.07	51.00	3.7	38,189	0.01%
2021/06/17	2	51.55	0	0.00	51.50	2	39,486	0.01%
2021/06/16	5	51.70	3	51.80	51.90	2	39,623	0.01%
2021/06/15	0	0.00	1	51.10	51.30	-1	39,581	0.00%
2021/06/09	1.1	51.02	0	0.00	51.30	1.1	39,925	0.00%
2021/06/08	20.1	51.50	0	0.00	51.40	20.1	40,039	0.05%
2021/06/07	2.1	51.33	1.5	51.24	51.50	0.6	40,264	0.00%
2021/06/04	17.2	51.89	0	0.00	51.90	17.2	40,452	0.04%
2021/06/03	26	51.93	1	52.00	52.30	25	40,659	0.06%
2021/06/02	4.2	51.56	0	0.00	52.00	4.2	40,510	0.01%
2021/06/01	4	51.30	6	51.60	51.50	-2	40,290	0.00%
2021/05/31	0	0.00	3	51.40	51.60	-3	40,457	-0.01%
2021/05/28	1.1	50.40	12	50.43	50.60	-10.9	40,331	-0.03%
2021/05/27	7	50.06	1	50.10	50.30	6	40,411	0.01%
2021/05/26	0.1	51.10	5	51.20	50.70	-4.9	40,254	-0.01%
2021/05/25	11.1	51.19	2	51.25	51.10	9.1	40,193	0.02%
2021/05/24	0.1	51.20	2	51.05	51.30	-1.9	40,233	0.00%
2021/05/21	0.1	51.20	0	0.00	51.20	0.1	40,408	0.00%
2021/05/20	4	50.68	0	0.00	50.80	4	40,310	0.01%
2021/05/19	6.2	50.49	4.1	50.70	50.50	2.2	40,085	0.01%
2021/05/18	2.2	48.97	1	49.00	50.00	1.2	39,915	0.00%
2021/05/17	2	47.65	12	48.06	47.90	-10	39,776	-0.03%
2021/05/14	6.2	49.64	5	49.74	49.60	1.2	39,121	0.00%
2021/05/13	5.2	48.60	4	48.33	49.20	1.2	38,782	0.00%
2021/05/12	13.2	49.23	59.2	50.51	49.60	-46	38,261	-0.12%
2021/05/11	6.3	52.06	61	51.89	51.60	-54.8	36,972	-0.15%
2021/05/10	8	52.75	10	53.02	52.90	-2	36,241	-0.01%
2021/05/07	23	52.39	10	52.14	52.30	13	36,059	0.04%
2021/05/06	12	51.69	7	51.73	53.00	5	35,706	0.01%
2021/05/05	14	50.90	7	50.69	50.80	7	35,241	0.02%
2021/05/04	45.5	50.50	71	50.79	50.20	-25.5	35,127	-0.07%
2021/05/03	16	51.19	5	51.54	51.20	11	34,169	0.03%
2021/04/29	64.5	52.22	10.1	52.38	52.10	54.4	33,664	0.16%
2021/04/28	89	52.20	20	52.46	53.20	69	33,224	0.21%
2021/04/27	32	52.76	110.1	52.60	52.70	-78.1	33,106	-0.24%	大賣/
2021/04/26	39	53.21	119.5	52.41	53.10	-80.5	32,617	-0.25%	大賣/
2021/04/23	120.6	52.16	70	52.47	53.00	50.6	31,717	0.16%	大買/
2021/04/22	90	57.04	247.2	56.11	54.10	-157.2	30,558	-0.51%	大賣/鉅額交易
2021/04/21	443.2	54.06	77.3	54.50	55.70	365.9	27,491	1.33%	大買/鉅額交易
2021/04/20	56.6	52.63	75.3	51.41	52.00	-18.7	25,459	-0.07%
2021/04/19	18	49.93	15	50.01	50.40	3	24,106	0.01%
2021/04/16	4	48.48	4	48.61	49.00	0	23,301	0.00%
2021/04/15	0	0.00	6	48.30	47.90	-6	22,795	-0.03%
2021/04/14	5.1	47.06	0	0.00	47.00	5.1	22,494	0.02%
2021/04/13	2.1	47.25	6	47.23	47.20	-3.9	22,362	-0.02%
2021/04/12	3	46.80	3	46.82	46.85	0	22,111	0.00%
2021/04/09	2	46.83	0	0.00	46.70	2	22,041	0.01%
2021/04/08	7	46.70	2	46.75	46.90	5	21,910	0.02%
2021/04/07	1.3	46.77	12	46.76	46.80	-10.7	21,820	-0.05%
2021/04/06	2.1	46.90	0	0.00	46.85	2.1	21,761	0.01%
2021/04/01	2	46.70	1	46.70	46.70	1	21,372	0.00%
2021/03/31	14.1	46.75	7	46.66	46.80	7.1	21,256	0.03%
2021/03/30	2	46.35	0	0.00	46.55	2	21,044	0.01%
2021/03/29	5	46.50	6	46.42	46.50	-1	20,945	0.00%
2021/03/26	5	46.05	25	46.07	46.15	-20	20,680	-0.10%
2021/03/25	0	45.55	0	0.00	45.55	0	20,287	0.00%
2021/03/24	2	45.55	3	45.57	45.55	-1	20,110	0.00%
2021/03/23	9	45.70	3	45.77	45.70	6	19,996	0.03%
2021/03/22	92.4	45.79	47.2	45.65	45.80	45.2	19,589	0.23%
2021/03/19	2	42.85	0	0.00	42.70	2	18,122	0.01%
2021/03/18	0	0.00	2	43.10	43.10	-2	17,888	-0.01%
2021/03/17	2	42.85	0	0.00	42.85	2	17,899	0.01%
2021/03/15	9.1	42.54	1.1	42.65	42.35	8.1	17,936	0.04%
2021/03/12	3.3	42.64	1	42.65	42.70	2.3	17,781	0.01%
2021/03/11	0	0.00	100	42.90	42.85	-100	17,666	-0.57%
2021/03/09	1	43.00	6	43.13	43.40	-5	17,714	-0.03%
2021/03/08	2	42.68	1	42.60	42.65	1	17,513	0.01%
2021/03/05	2.1	42.40	0	0.00	42.50	2.1	17,433	0.01%
2021/03/03	0	0.00	4	42.54	42.55	-4	17,835	-0.02%
2021/03/02	1	42.30	0	0.00	42.10	1	17,744	0.01%
2021/02/26	9	42.28	3.1	42.25	42.00	6	17,589	0.03%
2021/02/25	0	0.00	2	42.75	42.90	-2	17,255	-0.01%
2021/02/24	0	0.00	9	42.49	42.55	-9	17,267	-0.05%
2021/02/23	4	42.28	9	42.26	42.45	-5	17,237	-0.03%
2021/02/22	5	41.85	5	41.90	41.80	0	17,008	0.00%
2021/02/19	10	41.25	0	0.00	41.60	10	16,970	0.06%
2021/02/18	0	0.00	2	41.45	41.35	-2	16,894	-0.01%
2021/02/17	4	41.25	3	40.90	41.25	1	16,801	0.01%
2021/02/05	5	40.65	1	40.80	40.85	4	16,576	0.02%
2021/02/04	6	40.58	0	0.00	40.40	6	16,647	0.04%
2021/02/03	6	40.58	0	0.00	40.55	6	17,019	0.04%
2021/02/02	1	40.90	0	0.00	40.75	1	16,937	0.01%
2021/02/01	1	40.50	3	40.67	40.80	-2	16,812	-0.01%
2021/01/29	4	40.23	0	0.00	40.15	4	16,789	0.02%
2021/01/28	66	40.23	0	0.00	40.25	66	16,597	0.40%
2021/01/27	2	40.40	0	0.00	40.35	2	16,362	0.01%
2021/01/26	19	40.41	0	0.00	40.35	19	16,223	0.12%
2021/01/25	18	40.75	2	40.95	40.90	16	15,710	0.10%
2021/01/22	62.3	40.60	0.1	40.70	40.60	62.2	15,509	0.40%
2021/01/21	4	40.93	0	0.00	40.80	4	15,191	0.03%
2021/01/20	15	41.01	1.2	41.05	40.95	13.8	15,029	0.09%
2021/01/19	5.2	41.75	6	41.69	41.75	-0.8	14,598	-0.01%
2021/01/18	8	41.52	0.1	41.65	41.60	7.9	14,547	0.05%
2021/01/15	3	42.13	1	42.30	41.95	2	14,248	0.01%
2021/01/14	7	42.57	3	42.50	42.55	4	13,868	0.03%
2021/01/13	3	42.68	0	0.00	42.70	3	13,709	0.02%
2021/01/12	2	42.90	2	42.75	42.70	0	13,599	0.00%
2021/01/11	3.5	42.90	0	0.00	43.10	3.5	13,516	0.03%
2021/01/08	0	0.00	1	42.85	42.95	-1	13,435	-0.01%
2021/01/07	7	42.89	0.1	43.10	42.85	6.9	13,366	0.05%
2021/01/04	10	43.20	3	43.32	43.20	7	12,974	0.05%
2020/12/31	2	43.33	4	43.50	43.20	-2	12,933	-0.02%
2020/12/30	0	0.00	1	43.15	43.25	-1	12,962	-0.01%
2020/12/28	2	42.95	0.2	43.00	43.00	1.8	12,907	0.01%
2020/12/25	0.1	42.95	2	42.90	42.80	-1.9	12,961	-0.01%
2020/12/23	1	42.75	0	0.00	42.80	1	13,075	0.01%
2020/12/22	12	43.15	1	43.40	42.95	11	13,149	0.08%
2020/12/21	2.1	43.38	5	43.38	43.50	-2.9	13,438	-0.02%
2020/12/18	5	42.90	0	0.00	42.95	5	13,750	0.04%
2020/12/16	1	43.20	0	0.00	43.05	1	13,782	0.01%
2020/12/15	1	42.55	0	0.00	42.50	1	13,764	0.01%
2020/12/14	1	42.75	0.1	42.95	42.80	0.9	13,726	0.01%
2020/12/10	1	43.30	0	0.00	43.25	1	13,749	0.01%
2020/12/09	1	43.40	0.1	43.50	43.35	0.9	13,778	0.01%
2020/12/08	0	0.00	1	43.20	43.60	-1	13,772	-0.01%
2020/12/07	1	43.45	0	0.00	43.55	1	13,759	0.01%
2020/12/04	2	43.55	2	43.60	43.65	0	13,838	0.00%
2020/12/03	8	43.78	1.5	43.87	43.50	6.5	13,761	0.05%
2020/12/02	0	0.00	4	43.13	43.20	-4	13,481	-0.03%
2020/12/01	0	0.00	12.5	42.85	43.15	-12.5	13,676	-0.09%
2020/11/30	5	43.45	1	43.45	42.90	4	13,906	0.03%
2020/11/27	0	0.00	8	43.21	43.30	-8	13,694	-0.06%
2020/11/25	1	42.95	0.3	42.80	42.60	0.7	13,772	0.01%
2020/11/23	5	42.95	6	42.92	43.00	-1	13,800	-0.01%
2020/11/20	0	0.00	1	42.60	42.70	-1	13,790	-0.01%
2020/11/19	0	0.00	1	42.90	42.90	-1	13,775	-0.01%
2020/11/18	1	42.80	0	0.00	42.70	1	13,816	0.01%
2020/11/17	1	42.60	0	0.00	42.75	1	13,854	0.01%
2020/11/16	1	42.30	3	42.20	42.35	-2	14,202	-0.01%
2020/11/13	0	0.00	1.1	42.26	42.25	-1.1	14,467	-0.01%
2020/11/12	1	42.80	1	42.30	42.40	0	14,811	0.00%
2020/11/11	4	42.58	14	42.61	42.65	-10	14,831	-0.07%
2020/11/10	2	41.45	1	41.40	41.55	1	14,766	0.01%
2020/11/09	0	0.00	2.1	41.13	41.15	-2.1	14,981	-0.01%
2020/11/06	0	0.00	1	41.00	40.85	-1	16,178	-0.01%
2020/11/04	0.1	40.90	5	40.93	40.90	-4.9	16,842	-0.03%
2020/11/02	2	40.55	0	0.00	40.60	2	17,662	0.01%
2020/10/29	0.2	40.60	0	0.00	40.35	0.2	18,465	0.00%
2020/10/28	3	40.57	1	40.55	40.55	2	18,534	0.01%
2020/10/27	0.2	40.70	0	0.00	40.50	0.2	18,592	0.00%
2020/10/26	2	40.50	0	0.00	40.50	2	18,606	0.01%
2020/10/23	5	40.67	0	0.00	40.65	5	18,750	0.03%
2020/10/22	1	40.55	2.2	40.82	41.00	-1.2	18,943	-0.01%
2020/10/20	1	40.25	0	0.00	40.35	1	19,061	0.01%
2020/10/19	1	40.60	2	40.55	40.45	-1	19,122	-0.01%
2020/10/16	1	40.40	0	0.00	40.30	1	19,278	0.01%
2020/10/14	0	0.00	3	40.67	40.50	-3	19,700	-0.02%
2020/10/13	0	0.00	1	40.80	40.50	-1	19,784	-0.01%
2020/10/12	11	40.81	0	0.00	40.95	11	20,214	0.05%
2020/10/07	3	41.12	0	0.00	41.15	3	20,445	0.01%
2020/10/06	0.1	41.50	0	0.00	41.40	0.1	20,441	0.00%
2020/10/05	0	0.00	2	41.50	41.00	-2	20,601	-0.01%
2020/09/30	2	41.38	0.1	41.60	41.40	2	20,812	0.01%
2020/09/29	1	41.10	2.2	41.50	41.20	-1.2	20,975	-0.01%
2020/09/28	2.1	40.86	0	0.00	40.95	2.1	21,043	0.01%
2020/09/25	1	40.40	0	0.00	40.55	1	21,224	0.00%
2020/09/24	1	40.15	50	40.20	40.05	-49	21,293	-0.23%
2020/09/23	8	41.09	3	40.95	41.00	5	21,057	0.02%
2020/09/22	7	41.88	0.1	42.05	41.80	6.9	20,759	0.03%
2020/09/21	0.1	42.50	0	0.00	42.25	0.1	20,638	0.00%
2020/09/16	0	0.00	2	42.70	42.85	-2	20,772	-0.01%
2020/09/15	13	42.55	0	0.00	42.70	13	20,736	0.06%
2020/09/14	1	42.30	0	0.00	42.95	1	20,963	0.00%
2020/09/11	6	42.25	1	42.25	42.30	5	20,893	0.02%
2020/09/08	2	42.83	0	0.00	42.70	2	20,918	0.01%
2020/09/07	7	42.29	0	0.00	42.70	7	21,054	0.03%
2020/09/04	3	42.18	1	42.10	42.20	2	21,101	0.01%
2020/09/03	8	42.64	0	0.00	42.70	8	21,075	0.04%
2020/09/02	4	42.63	0	0.00	42.65	4	20,913	0.02%
2020/09/01	1	42.70	5	42.65	42.75	-4	20,813	-0.02%
2020/08/31	6	43.03	1	43.05	42.90	5	20,717	0.02%
2020/08/28	3	43.43	0	0.00	43.50	3	20,610	0.01%
2020/08/27	1	43.80	3	43.78	43.85	-2	20,645	-0.01%
2020/08/26	1	43.90	0	0.00	44.10	1	20,707	0.00%
2020/08/25	0	0.00	2	44.28	44.10	-2	20,673	-0.01%
2020/08/24	0	0.00	7	44.25	44.05	-7	21,049	-0.03%
2020/08/21	5	44.25	0	0.00	44.25	5	21,056	0.02%
2020/08/20	0	0.00	9	43.70	43.50	-9	20,862	-0.04%
2020/08/19	5	44.55	4	44.43	44.35	1	20,547	0.00%
2020/08/18	3	43.98	4	43.94	44.00	-1	20,240	0.00%
2020/08/17	3	43.42	0	0.00	43.35	3	19,928	0.02%
2020/08/14	1	42.20	8	42.58	42.85	-7	19,825	-0.04%
2020/08/13	18	41.24	4	41.55	41.20	14	19,407	0.07%
2020/08/12	28	41.08	2	41.03	41.00	26	19,247	0.14%
2020/08/11	12	46.68	0	0.00	46.50	12	18,034	0.07%
2020/08/10	9	46.79	12.3	46.65	46.60	-3.3	17,645	-0.02%
2020/08/07	0	0.00	9	47.25	47.10	-9	17,455	-0.05%
2020/08/06	0	0.00	5	46.96	47.15	-5	17,219	-0.03%
2020/08/05	0	0.00	5	46.15	46.45	-5	16,833	-0.03%
2020/08/04	0.6	45.30	0	0.00	45.40	0.6	16,369	0.00%
2020/07/31	4	45.15	0	0.00	45.00	4	16,141	0.02%
2020/07/30	10	45.35	0	0.00	45.35	10	16,127	0.06%
2020/07/29	0	0.00	1	45.20	45.05	-1	16,204	-0.01%
2020/07/27	1	44.80	1	44.95	44.60	0	16,216	0.00%
2020/07/23	0.1	45.45	0	0.00	45.60	0.1	16,183	0.00%
2020/07/22	6.1	45.41	0	0.00	45.50	6.1	16,181	0.04%
2020/07/21	3.8	45.56	1	45.60	45.55	2.8	16,060	0.02%
2020/07/20	1	45.10	2	45.08	45.10	-1	15,811	-0.01%
2020/07/17	1	44.95	0	0.00	44.80	1	15,774	0.01%
2020/07/16	1	44.80	0	0.00	44.50	1	15,824	0.01%
2020/07/15	0	0.00	0.1	45.35	45.60	-0.1	15,384	0.00%
2020/07/10	10	45.00	3	45.08	44.95	7	15,301	0.05%
2020/07/09	0	0.00	1	45.45	45.30	-1	15,268	-0.01%
2020/07/08	0	0.00	3.1	45.03	45.15	-3.1	15,002	-0.02%
2020/07/07	0	0.00	20	44.30	44.50	-20	14,733	-0.14%
2020/07/06	0	0.00	3	44.10	44.40	-3	14,649	-0.02%
2020/07/02	0	0.00	4	43.53	43.60	-4	14,576	-0.03%
2020/07/01	2	42.78	0	0.00	43.10	2	14,481	0.01%
2020/06/30	0	0.00	27	42.81	42.75	-27	14,409	-0.19%
2020/06/29	8	42.63	0	0.00	42.65	8	14,485	0.06%
2020/06/24	1	42.85	0	0.00	42.85	1	14,456	0.01%
2020/06/19	1	42.70	0	0.00	42.55	1	14,595	0.01%
2020/06/18	16	42.68	0.1	42.80	42.70	16	14,575	0.11%
2020/06/17	0	0.00	2	42.70	42.85	-2	14,913	-0.01%
2020/06/16	0	0.00	1	42.85	42.85	-1	15,214	-0.01%
2020/06/15	2	42.65	3	42.65	42.50	-1	15,627	-0.01%
2020/06/12	1	42.50	0	0.00	42.90	1	15,929	0.01%
2020/06/11	1	43.30	0	0.00	43.30	1	16,268	0.01%
2020/06/10	0	0.00	6	43.93	44.00	-6	16,336	-0.04%
2020/06/09	0	0.00	2	43.75	43.90	-2	16,626	-0.01%
2020/06/08	1	43.75	1.1	43.75	43.95	-0.1	16,884	0.00%
2020/06/04	1	43.40	2	43.43	43.40	-1	17,038	-0.01%
2020/06/03	2	43.45	1	43.75	43.65	1	17,164	0.01%
2020/06/02	0.1	43.20	0	0.00	43.30	0.1	17,071	0.00%
2020/06/01	0	0.00	1.1	43.05	43.10	-1.1	17,036	-0.01%
2020/05/29	3	42.48	0	42.60	42.55	3	16,970	0.02%
2020/05/28	3	42.65	0	0.00	42.35	3	16,591	0.02%
2020/05/27	1	42.80	0	0.00	42.85	1	16,655	0.01%
2020/05/26	0	0.00	3	42.97	43.00	-3	16,717	-0.02%
2020/05/22	2	42.83	0	0.00	42.65	2	16,923	0.01%
2020/05/21	1	43.00	1	43.15	43.00	0	16,923	0.00%
2020/05/20	0	0.00	2	43.10	42.90	-2	16,891	-0.01%
2020/05/18	0.8	42.40	0	0.00	42.35	0.8	16,725	0.00%
2020/05/15	0	0.00	1	42.45	42.30	-1	16,700	-0.01%
2020/05/14	10	42.50	0	0.00	42.60	10	16,720	0.06%
2020/05/13	0	0.00	1.1	42.63	42.90	-1.1	16,615	-0.01%
2020/05/11	0	0.00	7	43.24	43.15	-7	16,683	-0.04%
2020/05/08	1	42.95	11	43.00	43.00	-10	16,728	-0.06%
2020/05/07	1	42.90	0	0.00	42.70	1	16,749	0.01%
2020/05/06	4	42.74	0	0.00	42.60	4	16,822	0.02%
2020/05/05	0	0.00	7	42.75	42.85	-7	16,875	-0.04%
2020/05/04	2	42.00	0	0.00	42.20	2	16,886	0.01%
2020/04/29	2	42.50	0.1	42.50	42.55	1.9	16,995	0.01%
2020/04/27	1	42.05	0	0.00	42.00	1	18,115	0.01%
2020/04/24	1	42.00	0.1	42.05	42.00	0.9	18,025	0.00%
2020/04/22	12	41.55	0	0.00	41.60	12	17,994	0.07%
2020/04/21	0	0.00	1	41.85	41.80	-1	18,175	-0.01%
2020/04/17	5.1	42.17	8	42.25	42.00	-3	18,450	-0.02%
2020/04/16	10	41.85	0	0.00	41.85	10	18,435	0.05%
2020/04/15	10	41.85	0	0.00	41.80	10	18,514	0.05%
2020/04/14	21.1	41.10	0	0.00	41.65	21.1	18,414	0.11%
2020/04/13	1	40.90	0	0.00	40.80	1	18,392	0.01%
2020/04/09	0	0.00	1	41.00	40.55	-1	18,714	-0.01%
2020/04/08	4	41.04	5	40.98	41.00	-1	18,786	-0.01%
2020/04/07	2	39.75	5.5	39.73	39.95	-3.5	18,599	-0.02%
2020/04/06	1	39.05	0	0.00	39.05	1	18,657	0.01%
2020/03/31	0	0.00	5.1	39.30	39.50	-5.1	18,495	-0.03%
2020/03/30	1	39.05	10	38.60	39.15	-9	18,316	-0.05%
2020/03/27	1	38.90	0	0.00	38.95	1	18,246	0.01%
2020/03/26	1	38.80	0.1	38.95	38.60	0.9	18,248	0.01%
2020/03/25	23	39.16	4	39.28	38.80	19	18,249	0.10%
2020/03/24	3	37.95	17	38.21	38.25	-14	18,117	-0.08%
2020/03/23	4	36.50	4	36.71	36.10	0	17,961	0.00%
2020/03/20	3	36.20	2	36.53	36.95	1	17,655	0.01%
2020/03/19	3	34.12	0.4	33.75	33.60	2.6	17,337	0.02%
2020/03/18	9	36.79	9.1	36.65	36.00	-0.1	17,069	0.00%
2020/03/17	4	37.73	0	0.00	37.60	4	16,688	0.02%
2020/03/16	2	39.78	2	39.35	38.85	0	16,138	0.00%
2020/03/13	11	38.71	6	38.89	40.25	5	15,911	0.03%
2020/03/12	0	0.00	3.3	40.73	40.75	-3.3	15,439	-0.02%
2020/03/11	0	0.00	1	42.05	41.80	-1	15,048	-0.01%
2020/03/10	0	0.00	2	41.35	41.60	-2	14,955	-0.01%
2020/03/09	0	0.00	10	41.95	41.85	-10	14,818	-0.07%
2020/03/06	10	43.20	0	0.00	42.85	10	14,613	0.07%
2020/03/05	0	0.00	1	43.20	43.30	-1	14,608	-0.01%
2020/02/27	1	42.20	0	0.00	42.25	1	14,824	0.01%
2020/02/26	5	42.32	1	42.50	42.20	4	14,772	0.03%
2020/02/25	0	0.00	0.1	42.75	42.70	-0.1	14,628	0.00%
2020/02/24	1	42.90	2	43.00	43.00	-1	14,574	-0.01%
2020/02/21	1	43.15	0	0.00	43.25	1	14,887	0.01%
2020/02/18	3	43.05	2	43.00	43.05	1	15,442	0.01%
2020/02/17	1	43.05	0	0.00	43.00	1	15,522	0.01%
2020/02/14	1	43.30	0	0.00	43.20	1	15,690	0.01%
2020/02/13	1	43.15	0	0.00	43.15	1	15,652	0.01%
2020/02/11	1	42.65	0	0.00	42.60	1	15,533	0.01%
2020/02/07	1	42.20	1	42.55	42.50	0	15,428	0.00%
2020/02/05	1	42.45	3	42.40	42.35	-2	15,557	-0.01%
2020/02/04	0	0.00	4	42.54	42.40	-4	15,460	-0.03%
2020/02/03	0	0.00	0.1	41.60	41.55	-0.1	15,348	0.00%
2020/01/31	2	42.40	2	42.25	42.05	0	15,299	0.00%
2020/01/30	9	42.71	5	42.55	41.85	4	15,164	0.03%
2020/01/20	0	0.00	0.2	44.80	44.95	-0.2	14,282	0.00%
2020/01/15	0.1	44.35	0	0.00	44.55	0.1	14,636	0.00%
2020/01/14	0	0.00	3.1	44.40	44.55	-3.1	14,537	-0.02%
2020/01/13	0	0.00	4	44.05	44.25	-4	14,595	-0.03%
2020/01/09	5	43.45	1	43.35	43.45	4	15,008	0.03%
2020/01/06	1	43.40	1	43.50	43.45	0	14,973	0.00%
2020/01/03	1	44.00	5.5	43.91	43.95	-4.5	14,911	-0.03%
2019/12/31	0	0.00	1	43.60	43.70	-1	14,647	-0.01%
2019/12/30	1	43.80	1	43.70	43.65	0	14,673	0.00%
2019/12/27	0.2	43.05	1	43.20	43.25	-0.8	14,540	-0.01%
2019/12/25	1	43.00	0	0.00	43.10	1	14,801	0.01%
2019/12/24	1	43.30	0	0.00	43.15	1	14,907	0.01%
2019/12/23	1	43.00	3	43.13	43.25	-2	14,952	-0.01%
2019/12/20	0.5	42.85	0	0.00	42.95	0.5	14,978	0.00%
2019/12/18	1	43.00	0	0.00	43.00	1	15,064	0.01%
2019/12/17	1	42.85	6	42.85	42.95	-5	15,039	-0.03%
2019/12/16	0.5	42.80	0	0.00	42.80	0.5	14,936	0.00%
2019/12/13	0	0.00	6.4	42.74	42.55	-6.4	14,945	-0.04%
2019/12/12	0	0.00	1	42.30	42.30	-1	14,920	-0.01%
2019/12/11	0.2	42.05	0	0.00	42.15	0.2	14,985	0.00%
2019/12/10	1	42.15	0	0.00	42.10	1	15,068	0.01%
2019/12/09	3	42.05	4	42.01	42.05	-1	15,165	-0.01%
2019/12/06	0	0.00	1	41.65	41.75	-1	15,175	-0.01%
2019/12/05	2	41.78	0	0.00	41.65	2	15,354	0.01%
2019/12/04	1	41.55	0	0.00	41.75	1	15,645	0.01%
2019/12/03	0.3	41.85	1	41.75	41.85	-0.7	15,733	0.00%
2019/12/02	1	41.30	0	0.00	41.35	1	15,733	0.01%
2019/11/29	2	41.70	0	0.00	41.40	2	15,719	0.01%
2019/11/28	0	0.00	0.1	42.00	42.00	-0.1	15,662	0.00%
2019/11/27	1	41.85	3	41.95	41.95	-2	15,837	-0.01%
2019/11/26	0	0.00	3.3	42.12	41.80	-3.3	15,863	-0.02%
2019/11/25	1.1	42.00	1	41.85	41.95	0.1	15,528	0.00%
2019/11/22	0	0.00	0.3	42.10	42.10	-0.3	15,556	0.00%
2019/11/20	9	42.46	3	42.32	42.65	6	15,535	0.04%
2019/11/18	2	42.05	0.1	42.00	42.10	1.9	15,006	0.01%
2019/11/15	1	41.35	2	41.48	41.70	-1	14,790	-0.01%
2019/11/14	2.1	41.00	0	0.00	41.15	2.1	14,612	0.01%
2019/11/13	0	0.00	0.1	41.00	41.00	-0.1	14,577	0.00%
2019/11/12	1	40.55	5.4	40.61	40.65	-4.4	14,491	-0.03%
2019/11/11	3	40.52	0	0.00	40.35	3	14,806	0.02%
2019/11/07	0	0.00	1	40.80	40.95	-1	15,890	-0.01%
2019/11/06	1	40.85	4	40.85	40.80	-3	16,088	-0.02%
2019/11/05	2	40.70	0	0.00	40.90	2	16,203	0.01%
2019/11/04	0.1	40.95	2	40.83	40.95	-1.9	16,285	-0.01%
2019/11/01	1	40.45	0	0.00	40.55	1	16,295	0.01%
2019/10/29	2	40.63	50.5	40.55	40.65	-48.5	16,765	-0.29%
2019/10/28	51	41.04	1	40.75	40.75	50	16,612	0.30%
2019/10/25	2	40.78	30	40.85	40.85	-28	16,652	-0.17%
2019/10/24	1	40.80	0	0.00	41.00	1	16,478	0.01%
2019/10/23	1	40.85	5	40.85	40.95	-4	16,533	-0.02%
2019/10/22	30	41.30	3	41.40	41.40	27	16,532	0.16%
2019/10/21	8	41.51	3	41.47	41.50	5	16,453	0.03%
2019/10/18	0	0.00	32	40.94	40.95	-32	16,356	-0.20%
2019/10/17	30	40.05	0	0.00	40.10	30	15,849	0.19%
2019/10/15	0	0.00	1	39.90	40.00	-1	15,916	-0.01%
2019/10/14	0	0.00	10	40.10	39.95	-10	16,255	-0.06%
2019/10/07	4	39.25	0	0.00	39.30	4	17,140	0.02%
2019/10/04	1	38.80	0	0.00	38.90	1	17,320	0.01%
2019/10/02	4	39.35	0	0.00	39.25	4	17,315	0.02%
2019/10/01	1	39.65	0	0.00	39.65	1	17,356	0.01%
2019/09/27	2	39.68	2.1	39.66	39.65	-0.1	17,381	0.00%
2019/09/25	0	0.00	2.6	39.70	39.60	-2.6	17,535	-0.01%
2019/09/24	5	39.72	0	0.00	39.80	5	17,583	0.03%
2019/09/23	0	0.00	10	40.00	39.75	-10	17,507	-0.06%
2019/09/20	0	0.00	21	39.80	40.20	-21	17,563	-0.12%
2019/09/19	0	0.00	2	39.90	39.80	-2	17,483	-0.01%
2019/09/18	0	0.00	44	39.85	39.80	-44	17,574	-0.25%
2019/09/17	29	39.46	0.2	40.00	39.50	28.8	17,619	0.16%
2019/09/16	6	40.08	20.7	40.21	40.10	-14.7	17,629	-0.08%
2019/09/12	1.6	40.05	11.5	40.14	40.05	-9.9	17,599	-0.06%
2019/09/11	0	0.00	5	39.80	40.00	-5	17,752	-0.03%
2019/09/10	1	39.95	31	40.20	39.95	-30	17,949	-0.17%
2019/09/09	15	39.95	4.2	39.96	40.00	10.8	18,140	0.06%
2019/09/06	24	39.52	2	39.60	39.85	22	18,038	0.12%
2019/09/05	20	38.87	1	38.90	39.00	19	17,798	0.11%
2019/09/04	0	0.00	2	38.45	38.45	-2	17,818	-0.01%
2019/09/03	21	38.36	0	0.00	38.35	21	17,972	0.12%
2019/09/02	14	38.26	10.3	38.37	38.25	3.7	18,146	0.02%
2019/08/30	1	37.95	17	37.85	38.45	-16	18,113	-0.09%
2019/08/27	19	37.63	0	0.00	37.65	19	18,435	0.10%
2019/08/23	2	37.88	10	38.10	38.20	-8	18,473	-0.04%
2019/08/22	1.3	37.90	0	0.00	37.85	1.3	18,541	0.01%
2019/08/21	7	38.06	0	0.00	37.95	7	18,734	0.04%
2019/08/19	2.1	38.16	6	38.19	38.10	-3.9	18,777	-0.02%
2019/08/16	4	37.98	1	38.00	37.95	3	18,796	0.02%
2019/08/15	9	38.04	6	37.90	38.00	3	18,773	0.02%
2019/08/14	8	37.79	11	37.91	38.30	-3	18,819	-0.02%
2019/08/13	9	37.32	15	37.45	37.25	-6	18,656	-0.03%
2019/08/12	21	43.97	45	43.95	43.95	-24	18,080	-0.13%
2019/08/08	24.1	44.04	14	44.00	43.90	10.1	17,741	0.06%
2019/08/07	22	43.49	2	43.55	43.35	20	17,601	0.11%
2019/08/06	2	43.10	120	43.00	43.30	-118	17,750	-0.66%	大賣/鉅額交易
2019/08/05	4	43.55	6	43.55	43.55	-2	17,728	-0.01%
2019/08/02	14	43.58	0	0.00	43.55	14	17,716	0.08%
2019/08/01	58	44.09	0	0.00	44.05	58	17,596	0.33%
2019/07/31	2	44.73	0	0.00	44.70	2	17,513	0.01%
2019/07/30	0	0.00	1	44.85	44.80	-1	17,651	-0.01%
2019/07/29	2	44.88	1	45.05	44.85	1	17,948	0.01%
2019/07/25	12	44.43	60	44.65	44.30	-48	18,228	-0.26%
2019/07/24	7	44.85	0	0.00	44.80	7	18,091	0.04%
2019/07/23	6	44.88	2	45.00	45.05	4	18,053	0.02%
2019/07/22	26.1	44.99	6	44.89	44.90	20.1	18,025	0.11%
2019/07/19	6	44.64	0	0.00	44.80	6	17,949	0.03%
2019/07/18	3	44.50	0	0.00	44.60	3	17,921	0.02%
2019/07/17	17	44.56	0	0.00	44.70	17	18,132	0.09%
2019/07/16	17	44.64	0	0.00	44.75	17	18,306	0.09%
2019/07/15	4	44.08	1	44.05	44.05	3	18,126	0.02%
2019/07/12	4	44.48	30	44.35	44.35	-26	18,091	-0.14%
2019/07/11	2	44.80	33	44.98	44.80	-31	18,028	-0.17%
2019/07/10	1	45.90	1	45.90	45.85	0	17,637	0.00%
2019/07/09	2	46.00	6	46.09	46.00	-4	17,645	-0.02%
2019/07/08	0	0.00	1	46.25	46.20	-1	17,825	-0.01%
2019/07/05	0	0.00	14	46.39	46.15	-14	17,949	-0.08%
2019/07/04	3	45.77	1	46.20	45.90	2	18,032	0.01%
2019/07/03	5	46.08	0	0.00	46.25	5	18,223	0.03%
2019/07/02	1	46.45	3	46.45	46.35	-2	18,452	-0.01%
2019/07/01	23	46.17	0	0.00	46.15	23	18,483	0.12%
2019/06/28	2	45.70	0.1	46.00	46.05	1.9	18,562	0.01%
2019/06/27	0	0.00	6	45.88	45.95	-6	18,801	-0.03%
2019/06/26	0	0.00	0.5	45.55	45.55	-0.5	18,891	0.00%
2019/06/25	21	45.52	3	45.50	45.60	18	19,323	0.09%
2019/06/24	1	45.45	0	0.00	45.60	1	19,560	0.01%
2019/06/21	1	45.35	0	0.00	45.15	1	19,765	0.01%
2019/06/19	0	0.00	5.5	45.10	45.30	-5.5	20,682	-0.03%
2019/06/18	1	44.95	7	45.08	45.20	-6	20,639	-0.03%
2019/06/17	1	44.45	8	44.75	44.70	-7	20,457	-0.03%
2019/06/13	2	43.68	0	0.00	43.85	2	20,846	0.01%
2019/06/12	0	0.00	11	43.90	43.75	-11	20,917	-0.05%
2019/06/11	0	0.00	2	43.85	44.00	-2	20,838	-0.01%
2019/06/10	5	43.84	10	43.85	43.85	-5	20,740	-0.02%
2019/06/06	0	0.00	1	42.95	43.15	-1	20,602	0.00%
2019/06/04	12	43.44	4	43.95	43.10	8	20,408	0.04%
2019/06/03	0	0.00	6	43.25	43.40	-6	20,223	-0.03%
2019/05/31	10	42.55	0	0.00	42.90	10	20,045	0.05%
2019/05/30	0	0.00	8	42.76	42.80	-8	19,910	-0.04%
2019/05/29	16	42.21	4	42.25	42.50	12	19,853	0.06%
2019/05/28	6	42.35	0	0.00	42.30	6	19,894	0.03%
2019/05/27	5	42.70	5	42.81	42.40	0	19,814	0.00%
2019/05/24	3	42.40	0	0.00	42.35	3	19,902	0.02%
2019/05/23	2	42.45	5	42.41	42.35	-3	19,954	-0.02%
2019/05/22	3	42.67	0	0.00	42.70	3	20,360	0.01%
2019/05/21	5	42.68	4	42.65	42.85	1	20,460	0.00%
2019/05/20	1	42.45	2	42.55	42.35	-1	20,442	0.00%
2019/05/17	2	42.33	2	42.38	42.25	0	20,401	0.00%
2019/05/16	3	41.98	5	41.70	42.00	-2	20,412	-0.01%
2019/05/15	6	41.88	1	41.90	41.75	5	20,302	0.02%
2019/05/14	8	41.56	3	41.62	41.55	5	20,272	0.02%
2019/05/13	5	42.14	11	42.22	42.00	-6	19,984	-0.03%
2019/05/10	2	42.85	1	43.05	42.50	1	19,903	0.01%
2019/05/09	2	42.58	0	0.00	42.50	2	19,795	0.01%
2019/05/08	6	42.70	75.1	42.99	43.00	-69.1	19,622	-0.35%
2019/05/07	6.5	42.85	13.1	42.86	42.90	-6.6	19,430	-0.03%
2019/05/06	4	42.39	1	42.25	42.30	3	19,257	0.02%
2019/05/03	0	0.00	5	42.57	42.85	-5	18,942	-0.03%
2019/04/30	12	42.08	4	42.00	42.00	8	18,472	0.04%
2019/04/29	12	42.06	1	42.00	42.10	11	18,476	0.06%
2019/04/26	10	41.74	1	41.70	41.75	9	18,369	0.05%
2019/04/25	0	0.00	1	41.55	41.80	-1	18,375	-0.01%
2019/04/24	2	41.50	0	0.00	41.55	2	18,358	0.01%
2019/04/23	6	40.95	0	0.00	41.60	6	18,316	0.03%
2019/04/22	5	41.21	0	0.00	41.00	5	18,243	0.03%
2019/04/19	2	41.53	0	0.00	41.70	2	17,929	0.01%
2019/04/18	2	41.60	3	41.67	41.60	-1	17,806	-0.01%
2019/04/17	2	42.00	3	42.03	41.95	-1	17,616	-0.01%
2019/04/16	3	42.22	0	0.00	42.30	3	17,377	0.02%
2019/04/15	0	0.00	5	42.24	42.50	-5	17,356	-0.03%
2019/04/12	1	42.10	5	42.20	42.00	-4	17,209	-0.02%
2019/04/11	4	42.26	0	0.00	42.05	4	17,030	0.02%
2019/04/10	3	41.90	4	42.15	42.00	-1	16,791	-0.01%
2019/04/09	11	42.27	0	0.00	42.15	11	16,545	0.07%
2019/04/08	3	42.17	2	42.05	42.30	1	16,200	0.01%
2019/04/03	0	0.00	2	41.60	41.70	-2	15,817	-0.01%
2019/04/02	3.2	41.42	3	41.45	41.40	0.2	15,641	0.00%
2019/04/01	18	41.63	6	41.65	41.35	12	15,380	0.08%
2019/03/29	40	41.36	5	41.35	41.25	35	14,937	0.23%
2019/03/28	93	40.80	1	41.25	41.00	92	14,770	0.62%
2019/03/27	41	40.68	15	40.78	40.55	26	14,397	0.18%
2019/03/26	26	40.35	2	40.38	40.45	24	14,149	0.17%
2019/03/25	23	40.27	49	40.35	40.50	-26	13,906	-0.19%
2019/03/22	3	38.73	0	0.00	38.70	3	12,921	0.02%
2019/03/21	0	0.00	160	38.78	38.85	-160	12,975	-1.23%	大賣/鉅額交易
2019/03/20	2	38.10	0	0.00	38.05	2	12,847	0.02%
2019/03/19	1	38.15	0	0.00	38.10	1	12,820	0.01%
2019/03/18	4	37.73	1	37.80	37.80	3	12,718	0.02%
2019/03/15	0	0.00	1	38.65	38.65	-1	12,123	-0.01%
2019/03/12	5	38.56	11	38.42	38.40	-6	12,190	-0.05%
2019/03/11	3	37.97	0	0.00	37.85	3	12,358	0.02%
2019/03/07	1	38.45	0	0.00	38.00	1	12,816	0.01%
2019/03/04	204	38.16	0	0.00	38.20	204	14,411	1.42%	大買/鉅額交易
2019/02/27	5.5	38.30	0	0.00	38.40	5.5	14,337	0.04%
2019/02/26	4	38.25	10	38.20	38.20	-6	14,246	-0.04%
2019/02/25	0	0.00	400.3	38.58	38.45	-400.3	14,362	-2.79%	大賣/鉅額交易
2019/02/22	1	38.65	0	0.00	38.70	1	14,472	0.01%
2019/02/21	6	39.18	500.1	38.44	39.30	-494.1	14,492	-3.41%	大賣/鉅額交易
2019/02/20	3	37.70	0	0.00	37.85	3	14,013	0.02%
2019/02/19	0.5	37.55	0	0.00	37.55	0.5	13,849	0.00%
2019/02/15	0	0.00	13	37.34	37.45	-13	13,766	-0.09%
2019/02/14	3	38.15	1	38.05	37.50	2	13,833	0.01%
2019/02/13	26	37.65	50	37.65	37.65	-24	13,710	-0.18%
2019/02/12	25	37.70	0	0.00	37.70	25	13,617	0.18%
2019/02/11	0	0.00	2	37.65	37.65	-2	13,612	-0.01%
2019/01/30	0	0.00	10	37.25	37.35	-10	13,468	-0.07%
2019/01/29	2	37.10	5	36.94	37.10	-3	13,530	-0.02%
2019/01/28	0	0.00	14	36.90	37.00	-14	13,669	-0.10%
2019/01/25	0	0.00	6	36.52	36.60	-6	13,691	-0.04%
2019/01/24	1	36.35	0	0.00	36.40	1	13,820	0.01%
2019/01/23	0	0.00	5	36.45	36.45	-5	13,992	-0.04%
2019/01/22	0	0.00	20	36.25	36.25	-20	14,159	-0.14%
2019/01/21	50	36.25	0	0.00	36.25	50	14,309	0.35%
2019/01/17	34	35.49	0	0.00	35.45	34	14,775	0.23%
2019/01/16	5	35.70	0	0.00	35.60	5	15,381	0.03%
2019/01/15	0	0.00	2	35.65	35.70	-2	15,547	-0.01%
2019/01/14	2	35.55	1	35.55	35.60	1	15,440	0.01%
2019/01/07	0	0.00	1	36.05	36.00	-1	15,385	-0.01%
2019/01/04	2	35.20	3	35.63	35.45	-1	15,411	-0.01%
2019/01/03	2	35.15	0	0.00	35.15	2	15,897	0.01%
2019/01/02	0	0.00	2	35.50	35.50	-2	15,978	-0.01%
2018/12/28	2	35.70	0	0.00	35.60	2	16,040	0.01%
2018/12/26	4	35.55	0	0.00	35.40	4	16,203	0.02%
2018/12/25	4	35.40	4	35.35	35.85	0	16,296	0.00%
2018/12/24	15	35.90	0	0.00	35.80	15	16,416	0.09%
2018/12/21	0	0.00	4	35.40	35.40	-4	16,971	-0.02%
2018/12/20	1	35.60	0	0.00	35.40	1	16,974	0.01%
2018/12/19	21	35.99	2	36.00	36.00	19	16,914	0.11%
2018/12/18	3	35.63	1	36.10	35.65	2	16,943	0.01%
2018/12/17	0	0.00	6	35.70	36.00	-6	17,319	-0.03%
2018/12/14	6	35.50	1	35.60	35.75	5	17,273	0.03%
2018/12/13	0	0.00	1	35.10	35.50	-1	17,362	-0.01%
2018/12/06	1	34.80	10	34.68	34.65	-9	17,576	-0.05%
2018/12/04	23	35.35	0	0.00	35.05	23	18,345	0.13%
2018/12/03	2	35.45	5	35.80	35.85	-3	18,146	-0.02%
2018/11/30	61	34.50	0	0.00	34.50	61	17,903	0.34%
2018/11/29	91	34.13	4	34.40	34.05	87	17,779	0.49%
2018/11/28	15	33.72	0	0.00	34.05	15	17,765	0.08%
2018/11/27	15	33.15	10	33.45	33.50	5	17,583	0.03%
2018/11/22	12	35.10	2	35.10	34.85	10	17,290	0.06%
2018/11/21	52	35.60	4	35.79	35.70	48	17,165	0.28%
2018/11/20	2	36.48	2	36.78	36.65	0	17,025	0.00%
2018/11/19	4	36.56	1	36.60	36.50	3	17,037	0.02%
2018/11/16	31	36.38	2	36.33	36.45	29	17,140	0.17%
2018/11/15	42	36.06	0	0.00	36.15	42	17,325	0.24%
2018/11/14	106	36.19	1	36.35	36.35	105	17,409	0.60%	大買/鉅額交易
2018/11/13	1.1	35.35	1	35.80	36.40	0.1	17,458	0.00%
2018/11/12	1	35.00	1	35.55	35.60	0	17,488	0.00%
2018/11/09	205	35.05	0	0.00	34.90	205	17,688	1.16%	大買/鉅額交易
2018/11/08	100	35.50	0	0.00	35.50	100	18,029	0.55%
2018/11/05	6	35.65	0	0.00	35.35	6	19,895	0.03%
2018/11/02	0	0.00	21	36.15	36.45	-21	20,127	-0.10%
2018/11/01	2	35.45	5	35.75	35.65	-3	20,426	-0.01%
2018/10/31	10	34.68	10	34.45	34.70	0	20,564	0.00%
2018/10/30	0	0.00	0.1	34.40	34.10	-0.1	20,695	0.00%
2018/10/24	118	34.06	12	34.57	34.15	106	23,157	0.46%	大買/鉅額交易
2018/10/23	15	35.86	21	36.30	36.00	-6	22,836	-0.03%
2018/10/22	2	37.30	2	37.60	37.55	0	23,078	0.00%
2018/10/19	17	37.31	0	0.00	37.25	17	24,086	0.07%
2018/10/18	0	0.00	1.1	37.91	38.00	-1.1	24,280	0.00%
2018/10/17	1	38.50	0	0.00	38.25	1	25,131	0.00%
2018/10/16	24	38.09	2	37.80	38.20	22	25,323	0.09%
2018/10/15	0	0.00	5	38.40	38.50	-5	25,455	-0.02%
2018/10/12	0.1	39.00	30.1	38.33	39.00	-30	25,600	-0.12%
2018/10/11	39	37.56	4	38.10	37.60	35	25,654	0.14%
2018/10/09	0	0.00	30	40.10	40.05	-30	25,282	-0.12%
2018/10/05	0	0.00	6	39.94	39.70	-6	25,579	-0.02%
2018/10/04	15	39.72	6	39.55	39.80	9	25,683	0.04%
2018/10/03	20	40.26	0	0.00	40.20	20	25,833	0.08%
2018/10/02	5	40.25	0	0.00	40.30	5	26,052	0.02%
2018/09/28	6	41.38	7	41.40	41.10	-1	26,430	0.00%
2018/09/27	1	40.05	0	0.00	40.25	1	26,273	0.00%
2018/09/25	1.1	40.44	1	40.20	40.20	0.1	26,920	0.00%
2018/09/21	0	0.00	5.1	40.79	40.40	-5.1	27,049	-0.02%
2018/09/20	10	39.88	0	0.00	40.10	10	26,888	0.04%
2018/09/19	6	40.23	2	40.80	40.15	4	26,972	0.01%
2018/09/18	0.1	39.70	0	0.00	39.70	0.1	27,031	0.00%
2018/09/17	0	0.00	2	38.95	39.30	-2	27,184	-0.01%
2018/09/14	2.1	39.80	11	39.37	39.65	-9	27,256	-0.03%
2018/09/13	0	0.00	0.6	39.20	39.10	-0.6	27,301	0.00%
2018/09/11	12	37.53	5	37.32	38.00	7	27,244	0.03%
2018/09/10	16	38.43	20	39.88	37.95	-4	27,027	-0.01%
2018/09/04	0.1	42.10	6.3	41.77	42.10	-6.2	26,593	-0.02%
2018/09/03	2.5	41.55	2	41.35	41.35	0.5	26,409	0.00%
2018/08/30	9	41.85	0.1	42.00	42.00	8.9	26,050	0.03%
2018/08/24	4	42.69	9	42.69	42.80	-5	25,756	-0.02%
2018/08/23	6	43.30	1	43.00	43.10	5	25,948	0.02%
2018/08/22	1	42.90	1	42.95	42.95	0	26,075	0.00%
2018/08/21	1	42.00	1	42.55	42.90	0	26,120	0.00%
2018/08/20	3	41.95	0	0.00	42.00	3	26,216	0.01%
2018/08/16	9	41.64	2	42.10	42.00	7	26,134	0.03%
2018/08/15	6	42.64	4	42.58	42.35	2	26,225	0.01%
2018/08/14	1	43.00	0	0.00	43.30	1	25,975	0.00%
2018/08/13	2	42.83	2	42.38	42.15	0	25,677	0.00%
2018/08/10	1	40.70	16	41.22	41.50	-15	24,798	-0.06%
2018/08/09	18	40.41	0	0.00	40.50	18	24,741	0.07%
2018/08/06	5	40.55	0	0.00	40.35	5	25,024	0.02%
2018/08/03	8	41.01	6	40.85	40.45	2	24,795	0.01%
2018/08/02	9	40.58	0	0.00	40.60	9	24,490	0.04%
2018/08/01	14	40.66	23	40.67	41.05	-9	23,866	-0.04%
2018/07/31	14	39.36	1	39.65	39.35	13	22,946	0.06%
2018/07/30	0	0.00	20	41.12	40.70	-20	22,017	-0.09%
2018/07/27	2	41.00	10	41.20	40.30	-8	21,668	-0.04%
2018/07/26	0	0.00	127	40.93	40.50	-127	21,333	-0.60%	大賣/鉅額交易
2018/07/25	55	45.08	4	45.00	45.10	51	20,460	0.25%
2018/07/24	46	43.24	27	43.75	45.50	19	20,173	0.09%
2018/07/23	0	0.00	4	42.65	42.65	-4	19,368	-0.02%
2018/07/20	21	42.46	0	0.00	42.30	21	19,251	0.11%
2018/07/19	0	0.00	3	42.70	42.75	-3	19,164	-0.02%
2018/07/18	10	42.48	0	0.00	42.25	10	19,412	0.05%
2018/07/17	8	42.13	0	0.00	42.15	8	19,164	0.04%
2018/07/16	15	42.48	0	0.00	42.50	15	19,102	0.08%
2018/07/13	10	43.37	0	0.00	43.50	10	19,058	0.05%
2018/07/12	30	42.86	0	0.00	42.70	30	18,723	0.16%
2018/07/09	0	0.00	1	42.20	42.75	-1	17,897	-0.01%
2018/07/06	0	0.00	2	41.60	41.60	-2	17,544	-0.01%
2018/07/03	4	42.85	0	0.00	42.75	4	16,918	0.02%
2018/07/02	0	0.00	1	41.70	41.85	-1	16,442	-0.01%
2018/06/15	1	44.85	0	0.00	45.25	1	13,991	0.01%
2018/06/06	1	44.60	0	0.00	44.80	1	13,226	0.01%
2018/05/30	30	44.20	30	43.90	43.75	0	12,061	0.00%
2018/05/28	0	0.00	1	43.90	43.95	-1	11,560	-0.01%
2018/05/24	1	44.35	0	0.00	44.75	1	11,186	0.01%
2018/05/23	1	43.90	0	0.00	44.10	1	10,986	0.01%
2018/05/22	0	0.00	50	45.78	45.60	-50	10,678	-0.47%
2018/05/21	50	46.00	0	0.00	46.00	50	10,604	0.47%
2018/05/18	2	45.60	1	45.65	45.55	1	10,386	0.01%
2018/05/16	1	46.45	0	0.00	45.90	1	9,922	0.01%
2018/05/14	0	0.00	40	43.05	43.15	-40	9,082	-0.44%
2018/05/11	40	41.25	0	0.00	41.25	40	8,797	0.45%
2018/05/10	0	0.00	3	41.20	41.10	-3	8,681	-0.03%
2018/05/08	3	40.25	0	0.00	40.80	3	8,411	0.04%
2018/05/07	0	0.00	5	40.70	40.40	-5	8,247	-0.06%
2018/05/04	5	39.85	0	0.00	39.55	5	7,995	0.06%
2018/05/03	8	39.95	8	40.48	39.40	0	8,040	0.00%
2018/05/02	0	0.00	30	40.85	40.85	-30	7,860	-0.38%
2018/04/30	30	40.72	0	0.00	40.85	30	7,745	0.39%
2018/04/27	0	0.00	2	40.60	40.30	-2	7,743	-0.03%
2018/04/25	0	0.00	8	40.07	40.20	-8	7,573	-0.11%
2018/04/24	8	40.69	1	40.25	40.85	7	7,530	0.09%
2018/04/20	0	0.00	8	38.90	38.75	-8	7,184	-0.11%
2018/04/19	0	0.00	1	39.00	39.00	-1	7,137	-0.01%
2018/04/18	3	38.05	0	0.00	38.20	3	7,203	0.04%
2018/04/16	0	38.15	0	0.00	38.25	0	7,756	0.00%
2018/04/13	1	38.10	0	0.00	38.20	1	8,016	0.01%
2018/04/12	4	38.16	0	0.00	38.10	4	8,316	0.05%
2018/04/09	0	0.00	10	37.30	37.35	-10	8,975	-0.11%
2018/03/30	10	36.50	0	0.00	36.60	10	9,384	0.11%
2018/03/27	0	0.00	10	37.05	37.15	-10	10,137	-0.10%
2018/03/26	10	36.40	0	0.00	36.60	10	10,164	0.10%
2018/03/15	0	0.00	1	37.65	37.60	-1	10,284	-0.01%
2018/03/13	0	0.00	7	37.40	37.50	-7	10,211	-0.07%
2018/02/27	5	36.65	0	0.00	37.00	5	11,254	0.04%
2018/02/22	2	36.85	0	0.00	36.50	2	11,272	0.02%
2018/02/08	15	36.85	15	36.65	36.75	0	11,101	0.00%
2018/01/23	0.9	37.15	0	0.00	37.30	0.9	10,370	0.01%
2018/01/16	0	0.00	1	37.85	38.10	-1	9,731	-0.01%
2018/01/12	1	37.50	0	0.00	37.60	1	9,583	0.01%
2018/01/10	0	0.00	1	38.30	38.45	-1	8,870	-0.01%
2018/01/09	0	0.00	1	38.20	38.30	-1	8,715	-0.01%
2018/01/08	0	0.00	2	37.90	38.20	-2	8,456	-0.02%
2018/01/02	5	36.45	5	36.45	36.55	0	7,250	0.00%