台泥 (1101)-群益金鼎-三重券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.95
漲跌
▲0.15
漲幅
+0.44%
成交量
13,051張
產業
上市水泥類股
2644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－群益金鼎-三重券商分點個股進出

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

群益金鼎-三重券商分點個股進出
群益金鼎-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	1	33.85	33.95	-1	18,880	-0.01%
2024/05/24	2	33.75	16.6	34.02	34.05	-14.6	19,164	-0.08%
2024/05/23	12	34.05	0	0.00	34.00	12	19,106	0.06%
2024/05/22	1	34.30	11	34.19	34.35	-10	18,882	-0.05%
2024/05/21	8	33.29	8	33.32	33.35	0	18,203	0.00%
2024/05/17	0	0.00	11	33.90	33.90	-11	17,916	-0.06%
2024/05/16	0	0.00	4	33.65	33.60	-4	17,836	-0.02%
2024/05/15	1	33.45	21	33.31	33.30	-20	17,783	-0.11%
2024/05/14	4	33.26	4	33.20	33.35	0	17,869	0.00%
2024/05/13	19	33.62	10	33.70	33.70	9	17,684	0.05%
2024/05/10	5	32.97	22	33.18	33.30	-17	17,314	-0.10%
2024/05/09	10	32.65	0	0.00	32.65	10	17,094	0.06%
2024/05/07	0	0.00	2	33.08	33.20	-2	17,141	-0.01%
2024/05/06	1.2	33.13	1	32.90	33.00	0.2	16,992	0.00%
2024/05/03	13	32.43	3	32.45	32.40	10	16,551	0.06%
2024/05/02	1.3	32.34	0	0.00	32.30	1.3	16,359	0.01%
2024/04/30	3	32.05	0	0.00	32.05	3	16,171	0.02%
2024/04/29	5	32.19	0.2	32.10	32.35	4.8	16,038	0.03%
2024/04/26	10	31.90	0	0.00	31.80	10	15,880	0.06%
2024/04/25	12	31.89	0	0.00	32.00	12	15,849	0.08%
2024/04/24	2	32.25	0	0.00	32.15	2	15,799	0.01%
2024/04/22	0	0.00	5	32.20	32.60	-5	15,974	-0.03%
2024/04/19	1	32.25	70	32.09	32.00	-69	15,756	-0.44%
2024/04/18	10	32.65	4	32.80	32.70	6	15,379	0.04%
2024/04/17	5	32.68	1	32.75	32.65	4	15,172	0.03%
2024/04/16	64	32.69	22.2	32.50	32.45	41.8	15,008	0.28%
2024/04/15	5	32.85	2	32.75	32.35	3	14,402	0.02%
2024/04/10	0	0.00	23	32.83	32.70	-23	13,783	-0.17%
2024/04/08	0.4	32.39	20	32.45	32.30	-19.6	13,545	-0.15%
2024/04/03	36	32.49	20	32.46	32.00	16	13,436	0.12%
2024/03/29	3	31.80	0	0.00	32.15	3	13,089	0.02%
2024/03/28	1	31.70	0	0.00	31.70	1	12,963	0.01%
2024/03/27	9	31.38	3	31.78	31.70	6	12,844	0.05%
2024/03/26	1	31.10	5	31.50	31.55	-4	12,765	-0.03%
2024/03/25	2	31.18	0	0.00	31.10	2	12,723	0.02%
2024/03/22	3.5	31.14	0	0.00	31.15	3.5	12,702	0.03%
2024/03/21	5	31.50	3	31.58	31.50	2	12,514	0.02%
2024/03/20	6.2	30.94	7	30.89	30.90	-0.8	12,516	-0.01%
2024/03/19	2.1	31.41	5	31.48	31.40	-2.9	12,198	-0.02%
2024/03/18	11.1	31.78	0	0.00	31.70	11.1	11,945	0.09%
2024/03/15	3	31.93	0.2	32.00	31.95	2.8	11,833	0.02%
2024/03/14	0.1	31.80	0	0.00	32.00	0.1	11,512	0.00%
2024/03/13	4.1	31.81	0	0.00	31.70	4.1	11,518	0.04%
2024/03/12	4	31.85	5	31.90	32.00	-1	11,388	-0.01%
2024/03/11	2.3	31.72	0	0.00	31.80	2.3	11,415	0.02%
2024/03/08	12.1	31.99	18	31.93	31.85	-5.9	11,531	-0.05%
2024/03/07	0.1	31.90	3	31.95	32.00	-2.9	11,664	-0.02%
2024/03/06	7.3	31.94	4	31.91	32.00	3.3	12,022	0.03%
2024/03/05	12	32.10	0	0.00	32.00	12	13,502	0.09%
2024/03/04	16	32.15	0	0.00	32.05	16	13,771	0.12%
2024/03/01	1	32.00	0	0.00	32.05	1	14,657	0.01%
2024/02/29	4	32.23	0.3	32.25	32.10	3.7	14,759	0.02%
2024/02/27	0.1	32.05	15	31.99	31.85	-14.9	14,610	-0.10%
2024/02/23	0.1	32.50	2.5	32.48	32.40	-2.4	14,694	-0.02%
2024/02/22	0	0.00	1	32.40	32.55	-1	15,103	-0.01%
2024/02/21	0	0.00	1	32.45	32.50	-1	15,202	-0.01%
2024/02/20	2	32.55	0	0.00	32.65	2	15,222	0.01%
2024/02/19	0.3	32.50	11.3	32.40	32.80	-11	15,433	-0.07%
2024/02/16	5.1	31.80	2	31.80	31.90	3.1	15,704	0.02%
2024/02/15	1	32.00	12	31.95	32.00	-11	15,670	-0.07%
2024/02/05	2.2	32.08	4	32.00	32.15	-1.8	15,497	-0.01%
2024/02/02	2	32.33	3	32.20	32.25	-1	15,452	-0.01%
2024/01/31	1	31.85	0	0.00	31.90	1	15,628	0.01%
2024/01/30	3	32.07	0	0.00	32.00	3	15,538	0.02%
2024/01/29	0	0.00	0.2	32.55	32.35	-0.2	15,511	0.00%
2024/01/26	1	32.65	0	0.00	32.60	1	15,632	0.01%
2024/01/25	2	32.60	2	32.70	32.70	0	15,730	0.00%
2024/01/24	1	32.60	0	0.00	32.60	1	15,865	0.01%
2024/01/23	1	32.55	0	0.00	32.70	1	16,153	0.01%
2024/01/22	1	32.60	0	0.00	32.30	1	16,296	0.01%
2024/01/19	3	31.95	0	0.00	32.40	3	16,355	0.02%
2024/01/18	3.1	32.15	0	0.00	32.05	3.1	16,380	0.02%
2024/01/17	8	32.26	0	0.00	32.20	8	16,459	0.05%
2024/01/16	18.2	32.95	10	33.00	32.90	8.2	16,356	0.05%
2024/01/15	8.2	33.66	2	33.60	33.65	6.2	16,277	0.04%
2024/01/12	3.2	33.66	0	0.00	33.75	3.2	16,716	0.02%
2024/01/11	2	33.73	0	0.00	33.70	2	17,605	0.01%
2024/01/10	6.2	33.80	0	0.00	33.70	6.2	18,877	0.03%
2024/01/09	1.1	34.06	0	0.00	34.05	1.1	19,006	0.01%
2024/01/08	0.1	34.40	0	0.00	34.25	0.1	19,126	0.00%
2024/01/05	1	34.20	0	0.00	34.35	1	19,349	0.01%
2024/01/04	0.1	34.25	0	0.00	34.20	0.1	19,609	0.00%
2024/01/03	5.1	34.31	0	0.00	34.20	5.1	19,771	0.03%
2024/01/02	0.1	34.80	0	0.00	34.70	0.1	19,818	0.00%
2023/12/29	0.1	34.80	0.1	34.90	34.85	0	19,953	0.00%
2023/12/28	8.1	34.80	21	34.71	34.90	-12.9	20,185	-0.06%
2023/12/27	0	0.00	2	34.80	34.90	-2	20,197	-0.01%
2023/12/26	0.1	34.65	0	0.00	34.65	0.1	20,237	0.00%
2023/12/25	0	0.00	6	34.51	34.50	-6	20,449	-0.03%
2023/12/22	1.1	34.25	0.1	34.30	34.30	1	20,578	0.00%
2023/12/21	20.1	34.30	10	34.25	34.25	10.1	20,790	0.05%
2023/12/20	1	34.30	2	34.25	34.50	-1	21,158	0.00%
2023/12/19	20	34.57	3	34.45	34.35	17	21,394	0.08%
2023/12/18	0	0.00	20	34.50	34.55	-20	21,730	-0.09%
2023/12/15	1.1	34.40	0	0.00	34.30	1.1	21,955	0.01%
2023/12/14	1.2	34.19	11	34.32	34.40	-9.8	21,772	-0.05%
2023/12/13	0.3	34.20	0	0.00	34.05	0.3	21,743	0.00%
2023/12/12	6.2	34.20	0	0.00	34.15	6.2	21,824	0.03%
2023/12/11	0.3	34.45	0	0.00	34.40	0.3	21,878	0.00%
2023/12/07	0.1	34.65	0	0.00	34.50	0.1	22,107	0.00%
2023/12/06	1.2	34.70	4.1	34.90	34.60	-2.9	22,145	-0.01%
2023/12/05	1.1	34.02	2	34.75	34.90	-0.9	22,206	0.00%
2023/12/04	2.5	34.16	1	34.30	34.05	1.5	22,066	0.01%
2023/12/01	14.2	34.55	38	34.30	34.40	-23.8	22,225	-0.11%
2023/11/30	6	34.60	25	35.03	34.95	-19	21,892	-0.09%
2023/11/29	10.5	34.27	1	34.75	34.25	9.5	20,364	0.05%
2023/11/28	45	34.81	24.3	34.81	34.50	20.7	20,138	0.10%
2023/11/27	2	33.95	1	34.25	33.95	1	19,597	0.01%
2023/11/24	1	33.75	0	0.00	33.75	1	19,408	0.01%
2023/11/22	2.2	33.89	0	0.00	33.85	2.2	19,049	0.01%
2023/11/21	8	34.08	1.6	34.08	34.20	6.4	18,952	0.03%
2023/11/20	5	33.51	0	0.00	33.60	5	18,544	0.03%
2023/11/17	1.2	33.30	0	0.00	33.20	1.2	18,469	0.01%
2023/11/16	8	33.10	0	0.00	33.05	8	18,400	0.04%
2023/11/15	1	33.00	1	33.00	33.15	0	18,225	0.00%
2023/11/14	1.3	32.55	0	0.00	32.50	1.3	18,089	0.01%
2023/11/13	2	32.73	0	0.00	32.80	2	18,187	0.01%
2023/11/10	0.1	32.95	0	0.00	32.85	0.1	18,374	0.00%
2023/11/09	10	32.95	0	0.00	32.90	10	18,388	0.05%
2023/11/08	0.1	32.95	0	0.00	32.90	0.1	18,405	0.00%
2023/11/07	0.1	32.65	0	0.00	32.55	0.1	18,432	0.00%
2023/11/06	0.6	32.95	1	32.75	32.80	-0.4	18,394	0.00%
2023/11/03	0	0.00	5	32.71	32.90	-5	18,290	-0.03%
2023/11/01	0.3	32.30	6	32.10	32.10	-5.7	18,166	-0.03%
2023/10/31	1	32.20	0	0.00	32.25	1	18,158	0.01%
2023/10/30	6	31.88	0	0.00	32.00	6	18,028	0.03%
2023/10/27	1.1	31.90	1	31.75	31.85	0.1	17,917	0.00%
2023/10/26	2	31.43	0	0.00	31.45	2	17,975	0.01%
2023/10/25	3	31.58	0	0.00	31.55	3	17,848	0.02%
2023/10/24	1.1	31.69	0	0.00	31.50	1.1	17,706	0.01%
2023/10/23	0	0.00	1	31.60	31.65	-1	17,530	-0.01%
2023/10/20	12.6	31.63	0	0.00	31.75	12.6	17,702	0.07%
2023/10/19	13.4	31.82	19.8	31.91	31.90	-6.4	17,409	-0.04%
2023/10/18	1.7	32.53	0	0.00	32.45	1.7	16,813	0.01%
2023/10/17	3.2	33.45	0	0.00	33.45	3.2	15,659	0.02%
2023/10/16	10.2	33.78	0	0.00	33.60	10.2	15,645	0.07%
2023/10/13	8.2	34.02	5	33.90	33.80	3.2	15,722	0.02%
2023/10/12	1.2	33.65	0	0.00	33.70	1.2	15,681	0.01%
2023/10/11	30.1	32.94	0	0.00	33.10	30.1	15,548	0.19%
2023/10/06	0.6	32.98	0	0.00	32.80	0.6	15,540	0.00%
2023/10/05	1.2	32.64	0	0.00	32.75	1.2	15,507	0.01%
2023/10/04	5.1	32.90	0	0.00	32.90	5.1	15,539	0.03%
2023/10/03	0.2	33.25	1.3	33.26	33.20	-1.1	15,625	-0.01%
2023/10/02	0.3	33.22	0	0.00	33.10	0.3	15,776	0.00%
2023/09/28	0.3	33.22	0	0.00	33.25	0.3	16,020	0.00%
2023/09/27	1.5	33.04	0	0.00	33.05	1.5	15,999	0.01%
2023/09/26	2.3	33.05	0	0.00	33.00	2.3	15,938	0.01%
2023/09/25	8.4	33.10	24.6	33.11	33.10	-16.2	15,777	-0.10%
2023/09/22	8.3	33.51	5	33.55	33.50	3.3	15,474	0.02%
2023/09/21	7.3	33.95	0	0.00	33.80	7.3	15,253	0.05%
2023/09/20	6.5	34.48	2	34.40	34.35	4.5	15,082	0.03%
2023/09/19	1.4	34.87	0.8	34.95	34.80	0.6	14,902	0.00%
2023/09/18	0.1	35.15	0	0.00	35.10	0.1	14,938	0.00%
2023/09/15	5	35.27	0	0.00	35.10	5	15,030	0.03%
2023/09/14	0.1	35.40	2	35.38	35.50	-1.9	14,962	-0.01%
2023/09/13	7	35.11	6	35.16	35.30	1	14,972	0.01%
2023/09/12	2.2	34.55	0	0.00	34.60	2.2	15,254	0.01%
2023/09/11	1.1	34.06	0	0.00	34.20	1.1	15,266	0.01%
2023/09/08	5.3	34.15	1	34.15	34.10	4.3	15,301	0.03%
2023/09/07	1.2	34.38	4	34.30	34.35	-2.8	15,280	-0.02%
2023/09/06	15.5	34.52	4	34.40	34.40	11.5	15,287	0.08%
2023/09/05	1.2	35.01	0	35.15	35.00	1.2	14,939	0.01%
2023/09/04	1	35.05	2	35.00	35.20	-1	14,925	-0.01%
2023/08/31	5.3	35.10	0	0.00	34.95	5.3	14,843	0.04%
2023/08/30	2.3	35.55	0	0.00	35.30	2.3	14,684	0.02%
2023/08/29	0.3	35.28	0	0.00	35.40	0.3	15,130	0.00%
2023/08/28	2.1	35.13	0	0.00	35.20	2.1	15,344	0.01%
2023/08/25	4.1	35.18	13	35.22	35.10	-8.9	16,124	-0.06%
2023/08/24	0.2	35.50	0	0.00	35.30	0.2	16,441	0.00%
2023/08/22	0	0.00	3	35.35	35.40	-3	16,947	-0.02%
2023/08/18	5.2	35.43	5	35.53	35.15	0.2	17,523	0.00%
2023/08/17	5.1	35.71	0	0.00	35.65	5.1	17,458	0.03%
2023/08/16	3	36.07	1	36.05	36.05	2	17,488	0.01%
2023/08/14	2	36.85	1	36.90	36.85	1	17,582	0.01%
2023/08/10	2	36.85	3	36.85	36.85	-1	17,644	-0.01%
2023/08/09	7	37.11	0	0.00	37.15	7	17,972	0.04%
2023/08/08	3.6	37.23	7	37.26	37.10	-3.4	18,250	-0.02%
2023/08/07	0.1	37.50	2	37.60	37.65	-1.9	18,384	-0.01%
2023/08/04	1	37.25	2	37.35	37.35	-1	18,438	-0.01%
2023/08/02	26.5	37.38	3	37.25	37.20	23.5	18,846	0.12%
2023/07/28	2	37.30	0	0.00	37.35	2	19,175	0.01%
2023/07/27	1	37.35	0	0.00	37.35	1	19,620	0.01%
2023/07/26	2	37.30	1	37.30	37.25	1	20,584	0.00%
2023/07/25	9	37.37	17	37.25	37.40	-8	20,798	-0.04%
2023/07/21	4.3	36.30	0	0.00	36.10	4.3	21,180	0.02%
2023/07/20	27.6	36.63	0	0.00	36.55	27.6	21,667	0.13%
2023/07/19	4	36.81	0	0.00	36.60	4	22,718	0.02%
2023/07/18	1.2	36.55	4.7	36.70	37.10	-3.5	23,504	-0.01%
2023/07/17	16.2	36.86	1	36.75	36.75	15.2	23,411	0.06%
2023/07/13	5.1	37.00	13	36.91	36.80	-7.9	23,366	-0.03%
2023/07/12	13.1	36.56	0	0.00	36.60	13.1	23,564	0.06%
2023/07/11	11.1	37.03	10	36.85	36.55	1.1	23,517	0.00%
2023/07/10	35.3	37.07	15	36.92	36.85	20.3	23,394	0.09%
2023/07/07	8.1	37.02	69.5	36.92	37.30	-61.4	23,264	-0.26%
2023/07/06	6.8	37.34	0	0.00	37.25	6.8	23,393	0.03%
2023/07/05	0.2	38.10	11.2	38.10	37.80	-11	23,091	-0.05%
2023/07/04	0.1	38.25	1	38.15	38.05	-0.9	22,913	0.00%
2023/07/03	0.1	38.25	0	0.00	38.25	0.1	22,864	0.00%
2023/06/30	0.1	38.20	0	0.00	38.05	0.1	22,907	0.00%
2023/06/29	10.1	38.10	0	0.00	38.05	10.1	22,932	0.04%
2023/06/28	1.1	38.07	0	0.00	38.05	1.1	22,980	0.00%
2023/06/27	1.1	38.61	0	0.00	38.45	1.1	23,114	0.00%
2023/06/26	5.1	38.80	8	38.84	38.80	-3	23,371	-0.01%
2023/06/21	1.1	38.59	5	38.50	38.70	-3.9	23,378	-0.02%
2023/06/20	0.1	38.70	35	38.50	38.55	-34.9	23,375	-0.15%
2023/06/19	19.1	38.71	0	0.00	38.70	19.1	23,493	0.08%
2023/06/16	3.2	38.71	20	38.93	38.70	-16.8	23,472	-0.07%
2023/06/15	0	0.00	10	38.28	38.35	-10	23,007	-0.04%
2023/06/14	12	38.26	0.5	38.35	38.35	11.5	23,330	0.05%
2023/06/13	11.2	38.17	0	38.30	38.25	11.2	23,466	0.05%
2023/06/12	10.4	38.30	3	38.23	38.25	7.4	23,491	0.03%
2023/06/09	0.1	38.50	2.7	38.46	38.45	-2.6	23,511	-0.01%
2023/06/08	3.1	38.61	0	0.00	38.50	3.1	23,676	0.01%
2023/06/07	0.1	38.85	0	0.00	38.80	0.1	23,851	0.00%
2023/06/06	6	38.83	4.3	38.91	38.80	1.7	24,048	0.01%
2023/06/05	5.2	38.88	26	39.03	38.85	-20.8	24,210	-0.09%
2023/06/02	10	38.51	20.3	38.52	38.55	-10.3	24,023	-0.04%
2023/06/01	5.3	37.79	0	0.00	37.75	5.3	23,598	0.02%
2023/05/31	9	38.01	0	0.00	37.90	9	23,504	0.04%
2023/05/30	0.1	38.05	3	38.30	38.30	-3	22,887	-0.01%
2023/05/29	3	37.90	0	0.00	38.15	3	23,178	0.01%
2023/05/26	26	37.78	1	37.70	38.00	25	23,692	0.11%
2023/05/25	11	37.55	0	0.00	38.05	11	24,133	0.05%
2023/05/24	2.7	37.60	0	0.00	37.85	2.7	23,953	0.01%
2023/05/23	9	37.96	0	0.00	37.90	9	23,751	0.04%
2023/05/22	7	38.16	5.8	38.28	38.25	1.2	23,649	0.00%
2023/05/19	13	37.85	0	0.00	37.85	13	23,556	0.06%
2023/05/18	1.2	37.85	0	0.00	37.85	1.2	23,437	0.01%
2023/05/17	7	37.88	3	38.05	37.90	4	23,453	0.02%
2023/05/16	0.2	37.70	1	37.75	37.75	-0.8	23,506	0.00%
2023/05/15	8	37.37	0	0.00	37.35	8	23,506	0.03%
2023/05/12	0	0.00	13	38.25	37.80	-13	23,276	-0.06%
2023/05/11	0	0.00	13	38.25	38.20	-13	23,037	-0.06%
2023/05/10	1	38.65	0	0.00	38.85	1	22,849	0.00%
2023/05/09	12	38.94	0	0.00	38.65	12	22,795	0.05%
2023/05/08	7.2	39.59	7	39.66	39.60	0.2	22,479	0.00%
2023/05/05	5.3	39.30	4	39.66	39.30	1.3	22,322	0.01%
2023/05/04	0	0.00	5	39.60	39.45	-5	22,305	-0.02%
2023/05/03	17	39.61	0	0.00	39.50	17	22,236	0.08%
2023/05/02	18	39.39	41.1	39.60	39.90	-23.1	22,048	-0.10%
2023/04/28	6	38.68	3	38.92	38.70	3	21,538	0.01%
2023/04/27	7	38.76	2	38.95	38.65	5	21,481	0.02%
2023/04/26	14	38.46	3	38.95	39.10	11	21,572	0.05%
2023/04/25	50	39.04	61	38.80	38.50	-11	21,693	-0.05%
2023/04/24	66	39.40	32.2	39.27	39.55	33.8	21,265	0.16%
2023/04/21	32	38.37	41.3	38.22	38.30	-9.3	20,241	-0.05%
2023/04/20	23	37.22	3	37.42	37.20	20	19,358	0.10%
2023/04/19	7	37.19	0	0.00	37.10	7	19,409	0.04%
2023/04/18	6	37.51	3.2	37.60	37.45	2.8	19,425	0.01%
2023/04/17	1	38.00	4.2	37.91	37.95	-3.2	19,656	-0.02%
2023/04/14	5	37.50	10	37.45	37.55	-5	19,373	-0.03%
2023/04/13	0	0.00	10	37.45	37.55	-10	19,387	-0.05%
2023/04/12	6	37.53	13	37.62	37.45	-7	19,333	-0.04%
2023/04/11	3	37.42	8	37.44	37.45	-5	19,262	-0.03%
2023/04/07	1.3	36.43	1	36.35	36.40	0.3	19,060	0.00%
2023/04/06	1.2	36.42	0	0.00	36.45	1.2	19,160	0.01%
2023/03/31	1.8	36.52	2	36.45	36.40	-0.2	19,407	0.00%
2023/03/30	5	36.10	5	36.35	36.20	0	20,415	0.00%
2023/03/29	3	36.30	2	36.35	36.35	1	21,328	0.00%
2023/03/28	13	36.19	3	36.30	36.20	10	22,230	0.04%
2023/03/27	19.1	36.77	0	0.00	36.65	19.1	23,097	0.08%
2023/03/24	5	37.58	3	37.65	37.60	2	23,872	0.01%
2023/03/23	3	37.30	3	37.55	37.35	0	23,875	0.00%
2023/03/22	4	37.23	3	37.40	37.20	1	23,957	0.00%
2023/03/21	4	37.08	7	37.24	37.05	-3	24,027	-0.01%
2023/03/20	16	36.85	0	0.00	36.90	16	24,042	0.07%
2023/03/17	5	36.50	0	0.00	36.40	5	24,199	0.02%
2023/03/16	7.1	36.69	2	36.40	36.35	5.1	23,908	0.02%
2023/03/15	2	37.10	4	37.18	37.10	-2	23,942	-0.01%
2023/03/14	7	36.66	0	0.00	36.75	7	24,037	0.03%
2023/03/13	11	36.25	3	36.28	36.75	8	24,266	0.03%
2023/03/10	32.3	36.71	4.2	36.69	36.70	28.1	24,281	0.12%
2023/03/09	17.1	37.24	0	0.00	37.20	17.1	24,506	0.07%
2023/03/08	19.1	37.61	1	37.55	37.75	18.1	24,873	0.07%
2023/03/07	3.1	37.95	3	38.00	37.95	0.1	24,885	0.00%
2023/03/06	0.3	38.10	0	0.00	37.95	0.3	25,216	0.00%
2023/03/03	5	37.82	3	37.70	37.75	2	25,487	0.01%
2023/03/02	8.1	37.61	6	37.76	37.90	2.1	25,669	0.01%
2023/03/01	23.1	38.16	1.1	38.21	37.80	22	25,706	0.09%
2023/02/24	5.4	39.30	0	0.00	39.15	5.4	25,338	0.02%
2023/02/23	31	39.49	19.5	39.40	39.50	11.5	24,816	0.05%
2023/02/22	12	37.93	8	38.11	38.05	4	25,159	0.02%
2023/02/21	1	38.35	4	38.43	38.35	-3	26,058	-0.01%
2023/02/20	8.1	38.07	3	38.27	38.25	5.1	26,714	0.02%
2023/02/17	0.2	37.50	3	37.58	38.00	-2.8	27,226	-0.01%
2023/02/16	9	37.56	5	37.60	37.50	4	27,958	0.01%
2023/02/15	2.1	37.56	4	37.65	37.55	-1.9	28,051	-0.01%
2023/02/14	2	37.40	3	37.43	37.25	-1	27,991	0.00%
2023/02/13	11.2	37.10	0	0.00	37.00	11.2	27,957	0.04%
2023/02/10	3	36.80	2	36.85	36.85	1	28,096	0.00%
2023/02/09	2	36.70	0	0.00	36.60	2	28,114	0.01%
2023/02/08	3	36.70	1.1	36.61	36.75	1.9	28,188	0.01%
2023/02/07	2	36.53	3	36.57	36.65	-1	28,269	0.00%
2023/02/06	8	36.26	0	0.00	36.15	8	28,252	0.03%
2023/02/03	12	36.48	5	36.35	36.45	7	28,142	0.02%
2023/02/02	14	36.88	2	36.80	36.80	12	28,165	0.04%
2023/02/01	0	0.00	1	36.40	36.75	-1	28,193	0.00%
2023/01/31	11.1	36.51	0	0.00	36.25	11.1	28,263	0.04%
2023/01/30	2	36.80	8	36.76	36.95	-6	28,195	-0.02%
2023/01/17	0	0.00	14	36.03	36.00	-14	28,181	-0.05%
2023/01/16	8	36.39	3	36.52	36.50	5	28,175	0.02%
2023/01/13	1	36.25	37.8	35.89	36.15	-36.8	27,855	-0.13%
2023/01/12	2	35.30	2	35.40	35.40	0	27,913	0.00%
2023/01/11	4	34.64	2	34.70	34.70	2	28,119	0.01%
2023/01/09	15.2	34.60	2	34.45	34.60	13.2	28,943	0.05%
2023/01/06	0.2	34.40	0	0.00	34.25	0.2	29,213	0.00%
2023/01/05	2	34.48	9	34.49	34.45	-7	29,670	-0.02%
2023/01/03	0.2	33.60	0	0.00	33.50	0.2	29,714	0.00%
2022/12/30	0	0.00	5	33.95	33.65	-5	29,735	-0.02%
2022/12/27	6	34.50	0	0.00	34.30	6	30,373	0.02%
2022/12/26	0	0.00	50	34.31	34.40	-50	30,533	-0.16%
2022/12/23	1	34.50	12	34.22	34.05	-11	31,062	-0.04%
2022/12/22	34	34.16	11	34.49	34.45	23	31,982	0.07%
2022/12/21	0	0.00	5	34.03	34.05	-5	31,325	-0.02%
2022/12/20	35	33.90	0	0.00	33.70	35	30,705	0.11%
2022/12/19	11.2	33.85	0	0.00	33.85	11.2	30,251	0.04%
2022/12/16	23.3	33.08	10	33.30	34.60	13.3	29,428	0.05%
2022/12/15	2	33.58	0.2	33.60	33.55	1.8	28,860	0.01%
2022/12/14	1	33.50	0	0.00	33.50	1	29,170	0.00%
2022/12/13	1	33.80	1	34.00	33.70	0	29,231	0.00%
2022/12/12	2	33.70	0	0.00	33.85	2	29,198	0.01%
2022/12/09	13	33.49	13	33.76	33.70	0	29,684	0.00%
2022/12/08	10	33.20	0	0.00	33.20	10	29,675	0.03%
2022/12/07	5.3	33.30	4	33.43	33.35	1.3	29,677	0.00%
2022/12/06	0.4	33.57	0	0.00	33.30	0.4	29,698	0.00%
2022/12/05	5	33.57	91	33.35	33.70	-86	29,562	-0.29%
2022/12/02	6	33.67	0	0.00	33.65	6	29,249	0.02%
2022/12/01	3	34.10	4	34.00	34.05	-1	29,193	0.00%
2022/11/30	4	33.64	1.6	33.71	33.90	2.4	29,003	0.01%
2022/11/29	7	33.09	18	33.22	33.55	-11	28,619	-0.04%
2022/11/28	16	33.03	1	33.05	33.00	15	28,640	0.05%
2022/11/25	2.1	33.26	42	33.40	33.55	-39.9	28,428	-0.14%
2022/11/24	0	0.00	1	33.20	33.20	-1	28,273	0.00%
2022/11/23	3	32.68	1	32.75	32.70	2	28,055	0.01%
2022/11/22	13.2	32.58	0	0.00	32.65	13.2	27,954	0.05%
2022/11/21	17.1	32.85	9.1	32.82	32.85	8	27,730	0.03%
2022/11/18	25	33.44	2	33.65	33.30	23	27,498	0.08%
2022/11/17	40	34.07	5	34.34	34.25	35	26,542	0.13%
2022/11/16	11.2	33.10	6	33.06	32.90	5.2	25,556	0.02%
2022/11/15	8.2	33.44	1	33.05	33.85	7.2	24,950	0.03%
2022/11/14	4	33.48	9	34.02	34.15	-5	24,375	-0.02%
2022/11/11	10	32.25	8	32.14	32.15	2	23,576	0.01%
2022/11/09	12	31.69	28	31.94	31.90	-16	23,444	-0.07%
2022/11/08	22.1	31.51	1.6	31.62	31.65	20.5	23,282	0.09%
2022/11/07	12	30.86	22	31.00	31.00	-10	23,106	-0.04%
2022/11/04	2.2	30.28	0	0.00	30.45	2.2	23,191	0.01%
2022/11/03	1.1	30.31	0.3	30.40	30.30	0.8	23,144	0.00%
2022/11/02	2	30.75	3	30.70	30.75	-1	23,105	0.00%
2022/11/01	2	30.55	0	0.00	30.65	2	23,119	0.01%
2022/10/31	6	30.38	0	0.00	30.25	6	23,108	0.03%
2022/10/28	5	30.61	0	0.00	30.50	5	23,119	0.02%
2022/10/27	10.1	31.05	4	30.90	30.85	6.1	23,111	0.03%
2022/10/26	15	30.28	0	0.00	30.30	15	23,119	0.06%
2022/10/25	6.1	30.03	0	0.00	29.90	6.1	23,077	0.03%
2022/10/24	13.7	31.27	2	30.98	30.60	11.7	22,682	0.05%
2022/10/21	2	31.05	0	0.00	31.00	2	22,562	0.01%
2022/10/20	11	30.84	1	30.80	30.90	10	22,518	0.04%
2022/10/19	4	31.96	0	0.00	31.60	4	22,012	0.02%
2022/10/18	13.4	31.30	0	0.00	31.45	13.4	21,608	0.06%
2022/10/17	0.2	31.65	0	0.00	31.70	0.2	21,593	0.00%
2022/10/14	31.1	32.60	0.1	32.70	32.40	31	21,633	0.14%
2022/10/13	30.1	32.98	9.4	32.81	32.65	20.7	21,544	0.10%
2022/10/12	1.5	33.80	0	0.00	33.75	1.5	21,287	0.01%
2022/10/11	1.1	33.81	21	33.80	33.80	-19.9	21,345	-0.09%
2022/10/07	2	34.33	0	0.00	34.25	2	21,291	0.01%
2022/10/06	1.3	34.36	0	0.00	34.30	1.3	21,266	0.01%
2022/10/05	4.2	34.24	20	34.25	34.15	-15.8	21,277	-0.07%
2022/10/04	30.2	33.93	2	33.80	33.85	28.2	21,025	0.13%
2022/10/03	1.1	33.65	1	33.55	33.65	0.1	20,773	0.00%
2022/09/30	8.3	33.81	4	33.70	33.80	4.3	20,658	0.02%
2022/09/29	39.3	34.18	11	34.66	34.15	28.3	20,144	0.14%
2022/09/28	3.1	34.91	9	34.94	34.90	-5.9	19,056	-0.03%
2022/09/27	3.1	35.94	0	0.00	35.80	3.1	18,789	0.02%
2022/09/26	6.2	35.97	52.2	36.60	35.85	-46	18,599	-0.25%
2022/09/23	5.1	37.05	1	37.15	37.00	4.1	18,381	0.02%
2022/09/22	8.2	37.43	1	37.35	37.55	7.2	18,250	0.04%
2022/09/21	5.1	38.21	2	38.30	38.10	3.1	17,880	0.02%
2022/09/20	6	38.61	0	0.00	38.55	6	17,513	0.03%
2022/09/19	5	38.95	7	38.89	38.80	-2	17,397	-0.01%
2022/09/16	23.2	38.82	0	0.00	38.60	23.2	17,332	0.13%
2022/09/15	4.1	39.50	0	0.00	39.55	4.1	16,939	0.02%
2022/09/14	0	0.00	1	39.65	39.65	-1	16,875	-0.01%
2022/09/13	2	39.75	0	0.00	39.90	2	16,925	0.01%
2022/09/12	1	39.65	10	39.75	39.80	-9	16,977	-0.05%
2022/09/08	1	39.70	1	39.75	39.85	0	17,321	0.00%
2022/09/07	7.1	39.63	0.6	39.70	39.70	6.5	17,462	0.04%
2022/09/06	7.2	39.72	12.1	39.77	39.85	-4.9	17,501	-0.03%
2022/09/05	2	38.50	0	0.00	39.10	2	17,483	0.01%
2022/09/02	3.4	38.53	0.1	38.90	38.50	3.3	17,570	0.02%
2022/09/01	0.6	39.20	0	0.00	38.90	0.6	17,325	0.00%
2022/08/31	2	39.20	7	39.31	39.30	-5	17,158	-0.03%
2022/08/30	2	39.15	0	0.00	39.25	2	17,048	0.01%
2022/08/29	9	39.14	6	39.06	39.35	3	17,169	0.02%
2022/08/26	2.3	39.63	15	39.63	39.65	-12.7	17,183	-0.07%
2022/08/25	0	0.00	0.1	39.45	39.55	-0.1	17,263	0.00%
2022/08/24	5.6	39.22	0.1	39.25	39.25	5.5	17,398	0.03%
2022/08/23	2	39.20	0	0.00	39.35	2	17,816	0.01%
2022/08/22	2	39.15	0.5	39.30	39.65	1.5	17,936	0.01%
2022/08/19	13	39.40	0	0.00	39.45	13	18,065	0.07%
2022/08/18	1	39.55	0	0.00	39.80	1	18,153	0.01%
2022/08/17	1.5	39.73	4	39.31	40.00	-2.5	18,215	-0.01%
2022/08/16	1	39.35	10	39.55	39.35	-9	18,244	-0.05%
2022/08/12	10	39.08	0	0.00	39.30	10	18,719	0.05%
2022/08/10	7	38.49	0	0.00	38.75	7	18,945	0.04%
2022/08/09	1.4	38.75	0	0.00	38.75	1.4	19,108	0.01%
2022/08/08	4.2	38.57	0	0.00	38.70	4.2	19,258	0.02%
2022/08/05	3	38.80	0	0.00	38.85	3	19,436	0.02%
2022/08/04	2.1	38.66	3.1	39.05	38.75	-1	19,943	0.00%
2022/08/03	10	39.00	1	38.90	39.10	9	20,186	0.04%
2022/08/02	0	0.00	4.1	39.11	39.15	-4.1	20,245	-0.02%
2022/08/01	54	39.00	8.1	39.05	39.50	45.9	20,243	0.23%
2022/07/29	15.2	38.52	4	38.55	38.75	11.2	20,205	0.06%
2022/07/28	1	38.20	1	38.20	38.20	0	20,134	0.00%
2022/07/27	2	37.85	0	0.00	37.85	2	20,075	0.01%
2022/07/25	16	37.84	0	0.00	37.85	16	20,320	0.08%
2022/07/22	23.3	37.72	0	0.00	37.70	23.3	20,389	0.11%
2022/07/21	15.3	38.15	4	37.99	38.05	11.3	20,196	0.06%
2022/07/20	6	41.64	1	41.65	41.60	5	19,656	0.03%
2022/07/18	1.1	40.12	8	40.28	40.70	-6.9	19,267	-0.04%
2022/07/15	5	40.63	0	0.00	40.50	5	19,169	0.03%
2022/07/14	0.1	41.88	0	0.00	41.70	0.1	19,107	0.00%
2022/07/13	1.1	41.89	6	41.63	41.80	-5	19,230	-0.03%
2022/07/12	0	0.00	5	40.94	41.00	-5	19,337	-0.03%
2022/07/11	11	40.99	1	41.15	41.10	10	19,484	0.05%
2022/07/08	11	40.72	2	40.80	40.80	9	19,573	0.05%
2022/07/07	8	40.71	13	40.77	40.90	-5	19,674	-0.03%
2022/07/06	2.2	40.29	0	0.00	40.00	2.2	20,055	0.01%
2022/07/05	4	40.65	1	40.60	40.75	3	19,967	0.02%
2022/07/04	1.2	39.96	0	0.00	40.00	1.2	19,809	0.01%
2022/07/01	1	40.40	7	40.49	40.35	-6	19,681	-0.03%
2022/06/30	4	39.54	0	0.00	39.50	4	19,421	0.02%
2022/06/28	1	39.60	0	0.00	39.60	1	19,218	0.01%
2022/06/24	0	0.00	1	39.55	39.50	-1	19,070	-0.01%
2022/06/23	0	0.00	1	39.10	39.00	-1	18,963	-0.01%
2022/06/22	4.6	39.66	0	0.00	39.50	4.6	18,809	0.02%
2022/06/20	2	39.50	0	0.00	38.85	2	18,695	0.01%
2022/06/17	11	39.77	0	0.00	39.60	11	18,440	0.06%
2022/06/16	11.1	40.25	0	0.00	40.00	11.1	18,279	0.06%
2022/06/15	3	40.18	0	0.00	40.05	3	18,452	0.02%
2022/06/14	19	40.32	7	40.22	40.10	12	18,363	0.07%
2022/06/13	20.1	40.92	0	0.00	40.80	20.1	18,122	0.11%
2022/06/10	10	41.50	0	0.00	41.40	10	17,840	0.06%
2022/06/09	1.3	41.62	0	0.00	41.55	1.3	17,831	0.01%
2022/06/08	10	41.75	0	0.00	41.75	10	17,785	0.06%
2022/06/07	2.2	41.41	0	0.00	41.35	2.2	17,736	0.01%
2022/06/06	6.1	41.62	0	0.00	41.55	6.1	17,502	0.03%
2022/06/02	0	41.90	0	0.00	41.70	0	17,511	0.00%
2022/06/01	6.5	42.17	0	0.00	42.10	6.5	17,534	0.04%
2022/05/31	10	42.49	0	0.00	42.60	10	17,391	0.06%
2022/05/30	2	42.93	15	42.90	42.80	-13	16,918	-0.08%
2022/05/27	1.2	42.25	0	0.00	42.20	1.2	16,696	0.01%
2022/05/26	0	0.00	1	42.00	41.70	-1	16,596	-0.01%
2022/05/25	5	41.30	1	41.90	41.65	4	16,538	0.02%
2022/05/23	6	41.21	0	0.00	41.20	6	16,294	0.04%
2022/05/20	12	41.37	0	0.00	41.15	12	16,186	0.07%
2022/05/19	1	41.30	1.2	41.11	41.10	-0.2	15,717	0.00%
2022/05/18	2	41.48	0.3	41.35	41.60	1.7	15,532	0.01%
2022/05/17	0	0.00	1	41.40	41.50	-1	15,250	-0.01%
2022/05/16	3	41.13	0	0.00	41.25	3	15,019	0.02%
2022/05/13	3	41.55	2	41.40	41.60	1	14,715	0.01%
2022/05/12	6	41.42	0.5	41.75	40.80	5.5	14,482	0.04%
2022/05/11	12	42.68	0	0.00	42.65	12	13,898	0.09%
2022/05/10	10	43.95	8	43.91	43.85	2	13,469	0.01%
2022/05/09	1	44.40	2	44.40	44.25	-1	13,279	-0.01%
2022/05/06	10.1	45.12	0	0.00	45.10	10.1	13,113	0.08%
2022/05/05	1.7	45.74	0	0.00	45.60	1.7	13,152	0.01%
2022/05/04	16.1	45.34	0	0.00	45.50	16.1	13,127	0.12%
2022/05/03	10	45.26	0	0.00	45.35	10	13,228	0.08%
2022/04/29	8	46.03	0	0.00	45.90	8	12,942	0.06%
2022/04/28	14	45.81	0	0.00	46.10	14	12,785	0.11%
2022/04/27	2	45.80	1	45.95	45.80	1	12,580	0.01%
2022/04/26	1	46.15	2	46.10	46.20	-1	12,312	-0.01%
2022/04/25	3.1	46.15	0	0.00	46.10	3.1	12,241	0.03%
2022/04/22	1	46.50	0	0.00	46.55	1	12,099	0.01%
2022/04/21	7	46.69	2	46.60	46.80	5	12,074	0.04%
2022/04/20	6	46.49	1	46.60	46.60	5	12,063	0.04%
2022/04/19	30	46.36	0	0.00	46.35	30	11,970	0.25%
2022/04/18	9.1	46.57	4	46.45	46.50	5.1	11,843	0.04%
2022/04/15	9	47.21	6	47.38	47.10	3	11,628	0.03%
2022/04/14	9	47.71	0	0.00	47.70	9	11,442	0.08%
2022/04/13	6	48.00	7	47.95	48.00	-1	11,348	-0.01%
2022/04/12	12	48.35	15.2	48.68	48.00	-3.1	11,175	-0.03%
2022/04/11	4	49.36	3	49.80	49.45	1	10,764	0.01%
2022/04/08	0	0.00	24	49.50	49.80	-24	10,837	-0.22%
2022/04/07	52.1	49.95	50	49.80	49.55	2.1	10,806	0.02%
2022/04/06	5.1	50.19	3	49.85	50.20	2.1	10,709	0.02%
2022/04/01	27	49.90	0	0.00	49.75	27	10,657	0.25%
2022/03/31	0	0.00	4	50.15	49.90	-4	10,588	-0.04%
2022/03/30	0	0.00	5	49.85	49.85	-5	10,436	-0.05%
2022/03/28	5	49.25	3	49.65	49.70	2	10,389	0.02%
2022/03/24	0	0.00	7	49.93	49.95	-7	10,385	-0.07%
2022/03/23	1	49.60	4	49.55	49.65	-3	10,460	-0.03%
2022/03/22	16	49.48	0	0.00	49.70	16	10,377	0.15%
2022/03/21	2	49.70	12	49.54	49.75	-10	10,380	-0.10%
2022/03/18	1	48.45	11	48.68	48.95	-10	10,135	-0.10%
2022/03/17	0	0.00	0.6	48.05	48.00	-0.6	9,745	-0.01%
2022/03/16	2	47.68	1	47.95	47.85	1	9,630	0.01%
2022/03/15	0.1	47.80	0	0.00	47.95	0.1	9,597	0.00%
2022/03/11	1	47.40	0	0.00	47.45	1	9,676	0.01%
2022/03/07	3	47.00	0	0.00	47.10	3	10,059	0.03%
2022/03/04	11	47.61	0	0.00	47.65	11	10,340	0.11%
2022/03/03	1	48.00	2	47.95	48.05	-1	10,465	-0.01%
2022/03/02	2	47.65	0	0.00	48.00	2	10,752	0.02%
2022/03/01	5	47.85	0	0.00	47.80	5	10,862	0.05%
2022/02/25	4	47.11	11	47.36	47.35	-7	10,955	-0.06%
2022/02/24	0	0.00	2	47.35	47.30	-2	10,884	-0.02%
2022/02/23	1	47.75	0	0.00	47.65	1	10,872	0.01%
2022/02/22	2	47.25	4	47.20	47.70	-2	10,974	-0.02%
2022/02/17	5	47.30	5.3	47.40	47.45	-0.3	11,143	0.00%
2022/02/16	1.7	47.10	0	0.00	47.00	1.7	11,199	0.01%
2022/02/14	1	47.00	5	47.20	47.15	-4	11,341	-0.04%
2022/02/08	2	46.95	0	0.00	46.95	2	11,535	0.02%
2022/02/07	5	46.62	0	0.00	47.10	5	11,491	0.04%
2022/01/26	2	46.95	1	46.75	46.85	1	11,314	0.01%
2022/01/25	2	46.65	1	46.65	46.80	1	11,349	0.01%
2022/01/24	0	0.00	1	47.15	47.15	-1	11,222	-0.01%
2022/01/20	1	47.50	0	0.00	47.50	1	11,291	0.01%
2022/01/19	0.1	47.60	0	0.00	47.60	0.1	11,341	0.00%
2022/01/18	0	0.00	2	47.70	47.75	-2	11,490	-0.02%
2022/01/17	2	47.40	0	0.00	47.60	2	11,598	0.02%
2022/01/13	0.1	47.65	1	47.70	47.95	-0.9	11,826	-0.01%
2022/01/12	0	47.45	0	0.00	47.50	0	12,070	0.00%
2022/01/11	1	47.10	0	0.00	47.50	1	12,310	0.01%
2022/01/10	1.1	47.06	0	0.00	47.30	1.1	12,274	0.01%
2022/01/07	1	47.50	0	0.00	47.45	1	12,237	0.01%
2022/01/05	0	0.00	4.1	47.12	47.15	-4.1	12,240	-0.03%
2022/01/04	4	47.28	0	0.00	47.30	4	12,299	0.03%
2022/01/03	0.5	47.60	2	47.95	47.45	-1.5	12,196	-0.01%
2021/12/30	2.7	48.09	0	0.00	48.00	2.7	12,155	0.02%
2021/12/27	0	0.00	5.2	48.00	48.10	-5.2	12,448	-0.04%
2021/12/23	3	47.57	10	47.60	47.70	-7	12,853	-0.05%
2021/12/22	1	47.35	0	0.00	47.40	1	12,914	0.01%
2021/12/20	0	0.00	0.5	47.41	47.40	-0.5	13,199	0.00%
2021/12/17	0	0.00	1.3	47.15	47.45	-1.3	13,236	-0.01%
2021/12/16	2	46.90	2	46.85	46.90	0	13,161	0.00%
2021/12/15	0.1	47.05	2.1	47.10	46.95	-2	13,398	-0.02%
2021/12/10	5	47.35	0	0.00	47.30	5	14,011	0.04%
2021/12/09	0	0.00	1	47.20	47.40	-1	14,718	-0.01%
2021/12/07	5	47.20	5	47.15	47.55	0	15,100	0.00%
2021/12/06	1	47.30	2	46.60	47.30	-1	15,059	-0.01%
2021/12/03	2	46.60	1	46.45	46.40	1	15,012	0.01%
2021/12/01	0	0.00	1	46.80	46.60	-1	14,885	-0.01%
2021/11/30	7	46.59	0	0.00	46.00	7	14,816	0.05%
2021/11/29	2.1	46.06	1.5	46.17	46.50	0.6	14,386	0.00%
2021/11/26	18	46.65	18.5	46.51	46.50	-0.5	14,324	0.00%
2021/11/25	2	47.15	20	47.15	47.15	-18	14,217	-0.13%
2021/11/24	6	47.33	0	0.00	47.45	6	14,124	0.04%
2021/11/23	1	47.85	0	0.00	47.80	1	13,953	0.01%
2021/11/22	1	47.95	0	0.00	47.90	1	13,999	0.01%
2021/11/19	10.2	48.07	2	48.10	48.30	8.2	13,936	0.06%
2021/11/18	2	48.35	0	0.00	48.30	2	13,882	0.01%
2021/11/17	4.2	48.46	0	0.00	48.55	4.2	13,875	0.03%
2021/11/16	3.1	48.46	0	48.70	48.65	3.1	13,977	0.02%
2021/11/15	1	48.50	1	48.40	48.60	0	14,174	0.00%
2021/11/12	3	48.43	0	0.00	48.70	3	14,358	0.02%
2021/11/11	0	48.80	0	0.00	48.80	0	14,578	0.00%
2021/11/09	0.1	48.75	0	0.00	48.80	0.1	15,088	0.00%
2021/11/08	1	48.90	3	48.72	48.95	-2	16,197	-0.01%
2021/11/05	1	47.95	2	47.95	48.15	-1	16,989	-0.01%
2021/11/04	5	48.09	0	0.00	48.10	5	17,324	0.03%
2021/11/03	11	48.10	0	0.00	48.15	11	17,764	0.06%
2021/11/02	1	48.15	0	0.00	48.15	1	18,197	0.01%
2021/11/01	1	48.10	41	48.15	48.25	-40	18,674	-0.21%
2021/10/29	1	48.30	0	0.00	48.25	1	18,923	0.01%
2021/10/27	0.1	48.60	0	0.00	48.35	0.1	19,594	0.00%
2021/10/26	40.1	48.61	0	0.00	48.45	40.1	19,646	0.20%
2021/10/25	14	48.18	21	48.30	48.25	-7	19,726	-0.04%
2021/10/21	2	48.55	0	0.00	48.75	2	20,240	0.01%
2021/10/20	24	48.32	1	48.70	48.35	23	20,272	0.11%
2021/10/19	4	49.05	10	49.50	49.10	-6	20,369	-0.03%
2021/10/18	2	49.85	0	0.00	49.80	2	20,223	0.01%
2021/10/15	2	49.95	1	50.10	50.10	1	20,486	0.00%
2021/10/14	1	50.20	0	0.00	49.90	1	20,492	0.00%
2021/10/07	0.9	50.50	0	0.00	50.40	0.9	20,717	0.00%
2021/10/06	5	49.97	0.1	50.20	49.90	4.9	20,940	0.02%
2021/10/05	0	0.00	2.2	50.19	50.30	-2.2	21,193	-0.01%
2021/10/04	1	49.95	3	49.90	50.00	-2	21,654	-0.01%
2021/10/01	3	50.12	0	0.00	50.20	3	22,316	0.01%
2021/09/30	4	50.40	0	0.00	51.00	4	22,380	0.02%
2021/09/29	1	50.50	2	50.60	50.60	-1	22,519	0.00%
2021/09/28	7	50.63	0	0.00	51.00	7	22,713	0.03%
2021/09/27	3	51.20	1	51.20	51.10	2	22,761	0.01%
2021/09/24	0	0.00	23.1	51.29	51.30	-23.1	22,881	-0.10%
2021/09/23	0	0.00	31.9	51.18	51.20	-31.9	22,886	-0.14%
2021/09/22	1	50.10	0.4	50.50	50.70	0.6	22,838	0.00%
2021/09/17	0.3	51.16	2	51.00	50.70	-1.7	22,742	-0.01%
2021/09/16	1	51.00	21	51.19	51.70	-20	22,693	-0.09%
2021/09/15	0	0.00	10	51.10	51.20	-10	22,526	-0.04%
2021/09/14	2	51.40	20	51.11	51.40	-18	22,421	-0.08%
2021/09/13	2	49.85	83.2	49.93	50.10	-81.2	21,802	-0.37%
2021/09/10	3	48.53	16	48.74	49.00	-13	21,700	-0.06%
2021/09/09	1	48.20	0	0.00	48.20	1	21,833	0.00%
2021/09/06	0	0.00	2	48.63	48.80	-2	22,010	-0.01%
2021/09/03	1	48.45	0	0.00	48.50	1	21,935	0.00%
2021/09/02	0.1	48.00	0	0.00	47.90	0.1	21,889	0.00%
2021/09/01	0	0.00	2	48.18	48.40	-2	21,952	-0.01%
2021/08/31	0	0.00	1	47.60	48.45	-1	21,850	0.00%
2021/08/30	3	47.27	1	47.30	47.60	2	21,749	0.01%
2021/08/27	0	0.00	5	47.25	47.45	-5	21,802	-0.02%
2021/08/26	3	46.77	0	0.00	46.95	3	22,042	0.01%
2021/08/25	5.9	47.03	21.3	46.82	47.20	-15.4	22,198	-0.07%
2021/08/24	1	46.65	2	46.70	46.75	-1	22,216	0.00%
2021/08/23	9	46.80	1	47.05	46.80	8	22,436	0.04%
2021/08/19	11	46.27	0.2	46.45	46.20	10.8	22,907	0.05%
2021/08/18	5	46.80	1	47.20	47.25	4	22,789	0.02%
2021/08/17	3	47.30	2	47.48	47.30	1	22,621	0.00%
2021/08/16	1.1	48.01	0	0.00	47.95	1.1	22,465	0.00%
2021/08/13	3	48.35	10	48.36	48.40	-7	22,509	-0.03%
2021/08/12	18.2	46.72	94	45.87	47.60	-75.9	22,621	-0.34%
2021/08/11	41.5	51.13	75	51.20	51.10	-33.5	21,868	-0.15%
2021/08/10	15	51.85	1	51.80	51.90	14	21,421	0.07%
2021/08/09	2	52.10	2	52.00	52.40	0	21,726	0.00%
2021/08/06	2	52.55	10	52.80	52.90	-8	21,805	-0.04%
2021/08/05	14	52.84	16	53.11	52.70	-2	22,168	-0.01%
2021/08/04	15	53.80	4	53.93	53.80	11	23,135	0.05%
2021/08/03	3	53.70	26	53.71	53.90	-23	23,671	-0.10%
2021/08/02	7	52.60	1	52.80	52.80	6	23,444	0.03%
2021/07/30	4	52.60	4	52.83	52.60	0	23,936	0.00%
2021/07/29	2	52.80	23	52.78	52.90	-21	24,450	-0.09%
2021/07/28	10	52.45	11	52.31	52.40	-1	24,837	0.00%
2021/07/27	17	52.81	2	52.90	53.00	15	25,536	0.06%
2021/07/26	35	53.35	9	53.54	53.20	26	26,205	0.10%
2021/07/23	2	52.50	9	52.53	53.00	-7	26,532	-0.03%
2021/07/22	3	52.20	0	0.00	52.10	3	26,663	0.01%
2021/07/21	14	51.81	9	52.13	51.80	5	27,077	0.02%
2021/07/20	7	51.66	0	0.00	51.70	7	27,984	0.03%
2021/07/19	11	51.70	0	0.00	52.00	11	29,485	0.04%
2021/07/16	9.1	51.48	0	0.00	51.50	9.1	32,699	0.03%
2021/07/15	2	51.60	0	0.00	51.60	2	34,817	0.01%
2021/07/12	0	0.00	1	52.00	52.20	-1	37,265	0.00%
2021/07/09	11	51.94	0	0.00	52.00	11	37,473	0.03%
2021/07/08	51	52.59	35	52.49	52.80	16	37,291	0.04%
2021/07/07	1	51.10	1	51.20	51.30	0	36,928	0.00%
2021/07/06	3	51.00	7.1	51.13	51.20	-4.1	36,823	-0.01%
2021/07/05	13	50.61	66	50.76	50.60	-53	36,751	-0.14%
2021/07/02	2	50.70	0	0.00	50.50	2	36,605	0.01%
2021/07/01	9	50.61	0	0.00	50.60	9	36,533	0.02%
2021/06/30	10.3	51.10	10	51.15	51.00	0.3	36,744	0.00%
2021/06/29	8	51.08	3	51.10	51.20	5	36,788	0.01%
2021/06/28	5	51.08	8	51.14	51.10	-3	36,966	-0.01%
2021/06/25	0	0.00	11	51.20	51.00	-11	36,992	-0.03%
2021/06/24	3	51.00	0	0.00	51.10	3	37,241	0.01%
2021/06/23	0	0.00	11	50.63	51.00	-11	37,676	-0.03%
2021/06/22	12	50.90	2	51.00	50.90	10	37,792	0.03%
2021/06/21	6	50.70	62	50.72	50.70	-56	37,889	-0.15%
2021/06/18	0	0.00	9	51.03	51.00	-9	38,189	-0.02%
2021/06/17	0	0.00	1	51.60	51.50	-1	39,486	0.00%
2021/06/16	0	0.00	7	51.79	51.90	-7	39,623	-0.02%
2021/06/15	2	51.15	28	51.20	51.30	-26	39,581	-0.07%
2021/06/09	5	51.10	1	51.00	51.30	4	39,925	0.01%
2021/06/07	0	0.00	1	51.10	51.50	-1	40,264	0.00%
2021/06/04	5	51.80	1	51.80	51.90	4	40,452	0.01%
2021/06/03	1	52.10	1	52.20	52.30	0	40,659	0.00%
2021/06/02	3	51.63	15	51.97	52.00	-12	40,510	-0.03%
2021/06/01	5	51.40	1	51.40	51.50	4	40,290	0.01%
2021/05/31	1.4	50.76	8	51.45	51.60	-6.7	40,457	-0.02%
2021/05/28	4	50.45	6	50.33	50.60	-2	40,331	0.00%
2021/05/27	8	50.03	0	0.00	50.30	8	40,411	0.02%
2021/05/26	3	50.90	2	50.80	50.70	1	40,254	0.00%
2021/05/25	1	51.20	22	51.30	51.10	-21	40,193	-0.05%
2021/05/24	6	50.70	35	51.27	51.30	-29	40,233	-0.07%
2021/05/21	15	51.21	6	51.48	51.20	9	40,408	0.02%
2021/05/20	5	50.70	1	50.90	50.80	4	40,310	0.01%
2021/05/19	7	49.78	1	50.10	50.50	6	40,085	0.01%
2021/05/18	1	49.70	1	49.90	50.00	0	39,915	0.00%
2021/05/17	20.2	48.10	5	49.00	47.90	15.2	39,776	0.04%
2021/05/14	4	49.66	31	49.83	49.60	-27	39,121	-0.07%
2021/05/13	28	48.98	22	49.11	49.20	6	38,782	0.02%
2021/05/12	33.6	49.20	76	50.08	49.60	-42.4	38,261	-0.11%
2021/05/11	1.1	51.05	27.1	52.52	51.60	-26	36,972	-0.07%
2021/05/10	11	52.95	30	52.82	52.90	-19	36,241	-0.05%
2021/05/07	13	52.44	9	52.38	52.30	4	36,059	0.01%
2021/05/06	15.2	51.99	5	50.90	53.00	10.2	35,706	0.03%
2021/05/05	40	50.93	27	50.65	50.80	13	35,241	0.04%
2021/05/04	34.7	50.63	19	50.15	50.20	15.7	35,127	0.04%
2021/05/03	31.3	51.20	42	51.36	51.20	-10.7	34,169	-0.03%
2021/04/29	10	52.34	2	52.20	52.10	8	33,664	0.02%
2021/04/28	36	52.49	21	52.40	53.20	15	33,224	0.05%
2021/04/27	42	52.61	11	52.81	52.70	31	33,106	0.09%
2021/04/26	31	53.50	2.3	53.34	53.10	28.7	32,617	0.09%
2021/04/23	65	52.50	58.3	52.88	53.00	6.7	31,717	0.02%
2021/04/22	138	56.72	59	56.36	54.10	79	30,558	0.26%	大買/
2021/04/21	55.1	54.28	30	53.62	55.70	25.1	27,491	0.09%
2021/04/20	44	52.53	21	52.23	52.00	23	25,459	0.09%
2021/04/19	33	49.98	10	49.90	50.40	23	24,106	0.10%
2021/04/16	47	48.38	42.1	48.56	49.00	4.9	23,301	0.02%
2021/04/15	19	47.97	11	48.10	47.90	8	22,795	0.04%
2021/04/14	23	46.90	0	0.00	47.00	23	22,494	0.10%
2021/04/13	6	47.23	2	47.20	47.20	4	22,362	0.02%
2021/04/12	10	46.81	2	46.83	46.85	8	22,111	0.04%
2021/04/09	2	46.90	13	46.91	46.70	-11	22,041	-0.05%
2021/04/08	3	46.73	7	46.74	46.90	-4	21,910	-0.02%
2021/04/07	16.1	46.80	2	46.78	46.80	14.1	21,820	0.06%
2021/04/06	3	46.70	0	0.00	46.85	3	21,761	0.01%
2021/04/01	2	46.65	10.1	46.65	46.70	-8.1	21,372	-0.04%
2021/03/31	5.3	46.75	10	46.70	46.80	-4.7	21,256	-0.02%
2021/03/30	9.1	46.35	5	46.49	46.55	4.1	21,044	0.02%
2021/03/29	5.5	46.35	0	0.00	46.50	5.5	20,945	0.03%
2021/03/26	13	45.92	9	46.11	46.15	4	20,680	0.02%
2021/03/25	15	45.50	1	45.55	45.55	14	20,287	0.07%
2021/03/24	8	45.66	1	45.55	45.55	7	20,110	0.03%
2021/03/23	15.1	45.65	6.1	45.69	45.70	9	19,996	0.05%
2021/03/22	25	45.64	38	45.91	45.80	-13	19,589	-0.07%
2021/03/19	1	42.80	5	42.75	42.70	-4	18,122	-0.02%
2021/03/18	9	43.08	27	43.11	43.10	-18	17,888	-0.10%
2021/03/17	3	42.82	15	42.83	42.85	-12	17,899	-0.07%
2021/03/16	22	42.55	0	0.00	42.60	22	17,904	0.12%
2021/03/15	24	42.43	0	0.00	42.35	24	17,936	0.13%
2021/03/12	0	0.00	7	42.65	42.70	-7	17,781	-0.04%
2021/03/11	0	0.00	10	43.20	42.85	-10	17,666	-0.06%
2021/03/10	1	42.95	13	43.00	43.00	-12	17,600	-0.07%
2021/03/09	20	42.95	0	0.00	43.40	20	17,714	0.11%
2021/03/08	0.2	42.70	12	42.68	42.65	-11.8	17,513	-0.07%
2021/03/05	1	42.40	2	42.45	42.50	-1	17,433	-0.01%
2021/03/04	0	0.00	3	42.42	42.50	-3	17,847	-0.02%
2021/03/03	0	0.00	1	42.50	42.55	-1	17,835	-0.01%
2021/03/02	12	42.38	11	42.40	42.10	1	17,744	0.01%
2021/02/26	11.3	42.25	0	0.00	42.00	11.3	17,589	0.06%
2021/02/25	0	0.00	2	42.70	42.90	-2	17,255	-0.01%
2021/02/24	0	0.00	34	42.51	42.55	-34	17,267	-0.20%
2021/02/23	2	42.23	1	42.20	42.45	1	17,237	0.01%
2021/02/22	7	41.77	0	0.00	41.80	7	17,008	0.04%
2021/02/19	0	0.00	1	41.50	41.60	-1	16,970	-0.01%
2021/02/18	6	41.31	2	41.50	41.35	4	16,894	0.02%
2021/02/17	5	40.99	2	41.20	41.25	3	16,801	0.02%
2021/02/05	3	40.77	0	0.00	40.85	3	16,576	0.02%
2021/02/04	0	0.00	2	40.53	40.40	-2	16,647	-0.01%
2021/02/03	2	40.53	0	0.00	40.55	2	17,019	0.01%
2021/02/02	3	40.87	0	0.00	40.75	3	16,937	0.02%
2021/02/01	1.2	40.88	3	40.70	40.80	-1.8	16,812	-0.01%
2021/01/29	3	40.35	0	0.00	40.15	3	16,789	0.02%
2021/01/28	2.9	40.29	10	40.25	40.25	-7.1	16,597	-0.04%
2021/01/27	4	40.43	0	0.00	40.35	4	16,362	0.02%
2021/01/26	12	40.48	0	0.00	40.35	12	16,223	0.07%
2021/01/25	10	40.65	43.8	40.86	40.90	-33.8	15,710	-0.21%
2021/01/22	4	40.56	0	0.00	40.60	4	15,509	0.03%
2021/01/21	7	41.01	0	0.00	40.80	7	15,191	0.05%
2021/01/20	8	41.02	0	0.00	40.95	8	15,029	0.05%
2021/01/19	0	0.00	1.4	41.77	41.75	-1.4	14,598	-0.01%
2021/01/18	4	41.53	53	41.54	41.60	-49	14,547	-0.34%
2021/01/15	4	42.00	53.1	42.35	41.95	-49.1	14,248	-0.34%
2021/01/14	6	42.63	20	42.55	42.55	-14	13,868	-0.10%
2021/01/13	2	42.70	1	42.70	42.70	1	13,709	0.01%
2021/01/12	9	42.84	1	42.90	42.70	8	13,599	0.06%
2021/01/11	0	0.00	11	42.95	43.10	-11	13,516	-0.08%
2021/01/08	8	42.86	3	42.87	42.95	5	13,435	0.04%
2021/01/07	2	42.88	0	0.00	42.85	2	13,366	0.01%
2021/01/06	4	42.93	5.2	42.93	42.95	-1.2	13,172	-0.01%
2021/01/05	5	43.06	0	0.00	43.10	5	13,036	0.04%
2021/01/04	19	43.33	0	0.00	43.20	19	12,974	0.15%
2020/12/31	6	43.25	20	43.33	43.20	-14	12,933	-0.11%
2020/12/30	1	43.10	2	43.20	43.25	-1	12,962	-0.01%
2020/12/29	1	43.00	5	43.00	43.00	-4	12,916	-0.03%
2020/12/28	0	0.00	10	42.90	43.00	-10	12,907	-0.08%
2020/12/25	27	42.75	12	42.78	42.80	15	12,961	0.12%
2020/12/24	11	42.78	0	0.00	42.70	11	13,055	0.08%
2020/12/23	0	0.00	1	42.75	42.80	-1	13,075	-0.01%
2020/12/22	12	43.05	1	42.95	42.95	11	13,149	0.08%
2020/12/21	10	43.40	0	0.00	43.50	10	13,438	0.07%
2020/12/17	3	42.88	1	43.05	42.65	2	13,865	0.01%
2020/12/15	0	0.00	20	42.70	42.50	-20	13,764	-0.15%
2020/12/11	0	0.00	2	43.00	42.90	-2	13,816	-0.01%
2020/12/10	22	43.25	1.6	43.22	43.25	20.4	13,749	0.15%
2020/12/09	0	0.00	1	43.55	43.35	-1	13,778	-0.01%
2020/12/07	0	0.00	10	43.50	43.55	-10	13,759	-0.07%
2020/12/04	1	43.60	3.4	43.61	43.65	-2.4	13,838	-0.02%
2020/12/03	6	43.81	1	43.80	43.50	5	13,761	0.04%
2020/11/30	10	43.50	0	0.00	42.90	10	13,906	0.07%
2020/11/27	0	0.00	20	43.25	43.30	-20	13,694	-0.15%
2020/11/26	30	43.00	3	42.90	42.95	27	13,620	0.20%
2020/11/25	10	42.75	0	0.00	42.60	10	13,772	0.07%
2020/11/24	10	42.90	0	0.00	42.75	10	13,849	0.07%
2020/11/19	0	0.00	6	42.87	42.90	-6	13,775	-0.04%
2020/11/18	3	42.72	0	0.00	42.70	3	13,816	0.02%
2020/11/16	5	42.27	5	42.20	42.35	0	14,202	0.00%
2020/11/13	0	0.00	6	42.25	42.25	-6	14,467	-0.04%
2020/11/12	7	42.56	10.3	42.45	42.40	-3.3	14,811	-0.02%
2020/11/11	22.9	42.12	58	42.76	42.65	-35.1	14,831	-0.24%
2020/11/09	1.1	41.11	0	0.00	41.15	1.1	14,981	0.01%
2020/11/06	3	40.80	0	0.00	40.85	3	16,178	0.02%
2020/11/02	1	40.55	0	0.00	40.60	1	17,662	0.01%
2020/10/30	0	0.00	1	40.50	40.55	-1	18,262	-0.01%
2020/10/29	8	40.35	0	0.00	40.35	8	18,465	0.04%
2020/10/28	25	40.51	49	40.63	40.55	-24	18,534	-0.13%
2020/10/27	27.5	40.39	0	0.00	40.50	27.5	18,592	0.15%
2020/10/26	5	40.56	0	0.00	40.50	5	18,606	0.03%
2020/10/23	28	40.68	0	0.00	40.65	28	18,750	0.15%
2020/10/22	0	0.00	21	40.55	41.00	-21	18,943	-0.11%
2020/10/21	7	40.45	0	0.00	40.30	7	19,040	0.04%
2020/10/20	4	40.23	0	0.00	40.35	4	19,061	0.02%
2020/10/19	0	0.00	0	40.65	40.45	0	19,122	0.00%
2020/10/15	1	40.35	0	0.00	40.30	1	19,671	0.01%
2020/10/14	0	0.00	4	40.90	40.50	-4	19,700	-0.02%
2020/10/13	6	40.44	2	40.45	40.50	4	19,784	0.02%
2020/10/12	2	40.85	70	41.07	40.95	-68	20,214	-0.34%
2020/10/08	7	41.10	0	0.00	41.15	7	20,431	0.03%
2020/10/07	0.9	41.40	0	0.00	41.15	0.9	20,445	0.00%
2020/10/06	0	0.00	1	41.20	41.40	-1	20,441	0.00%
2020/10/05	10	41.10	0	0.00	41.00	10	20,601	0.05%
2020/09/29	0	0.00	4	41.25	41.20	-4	20,975	-0.02%
2020/09/25	0	0.00	3	40.35	40.55	-3	21,224	-0.01%
2020/09/24	12	40.34	0	0.00	40.05	12	21,293	0.06%
2020/09/23	17	41.20	0	0.00	41.00	17	21,057	0.08%
2020/09/22	3.9	41.91	0	0.00	41.80	3.9	20,759	0.02%
2020/09/18	2	42.40	0	0.00	42.50	2	20,706	0.01%
2020/09/16	0	0.00	23	42.70	42.85	-23	20,772	-0.11%
2020/09/10	20	42.30	0	0.00	42.45	20	20,933	0.10%
2020/09/09	1	42.55	0	0.00	42.55	1	20,892	0.00%
2020/09/08	2	42.85	0	0.00	42.70	2	20,918	0.01%
2020/09/07	0	0.00	0.2	42.85	42.70	-0.2	21,054	0.00%
2020/09/04	1	42.25	1	42.25	42.20	0	21,101	0.00%
2020/09/03	2	42.73	0	0.00	42.70	2	21,075	0.01%
2020/09/02	2	42.33	2	42.40	42.65	0	20,913	0.00%
2020/09/01	3	42.77	0	0.00	42.75	3	20,813	0.01%
2020/08/31	22	43.13	12	43.62	42.90	10	20,717	0.05%
2020/08/28	14	43.44	0	0.00	43.50	14	20,610	0.07%
2020/08/27	4	43.78	21	43.94	43.85	-17	20,645	-0.08%
2020/08/26	4.5	43.96	0	0.00	44.10	4.5	20,707	0.02%
2020/08/25	0	0.00	25	44.29	44.10	-25	20,673	-0.12%
2020/08/24	2	44.18	5	44.20	44.05	-3	21,049	-0.01%
2020/08/21	2	44.25	0	0.00	44.25	2	21,056	0.01%
2020/08/20	30	43.65	4	43.70	43.50	26	20,862	0.12%
2020/08/19	2	44.58	11	44.55	44.35	-9	20,547	-0.04%
2020/08/18	15	44.10	36	43.80	44.00	-21	20,240	-0.10%
2020/08/17	110.1	43.38	9	43.25	43.35	101.1	19,928	0.51%	大買/鉅額交易
2020/08/14	2	42.85	0	0.00	42.85	2	19,825	0.01%
2020/08/13	7	41.07	0	0.00	41.20	7	19,407	0.04%
2020/08/12	93	41.05	6.9	41.18	41.00	86.1	19,247	0.45%
2020/08/11	28.3	46.62	1	46.60	46.50	27.3	18,034	0.15%
2020/08/10	11	46.63	0.2	46.60	46.60	10.8	17,645	0.06%
2020/08/07	5	47.14	0	0.00	47.10	5	17,455	0.03%
2020/08/06	2	47.15	2	46.90	47.15	0	17,219	0.00%
2020/08/05	0	0.00	22	46.23	46.45	-22	16,833	-0.13%
2020/08/04	0	0.00	2	45.45	45.40	-2	16,369	-0.01%
2020/08/03	2	44.88	0	0.00	44.95	2	16,214	0.01%
2020/07/31	1	45.00	0	0.00	45.00	1	16,141	0.01%
2020/07/30	2	45.10	0	0.00	45.35	2	16,127	0.01%
2020/07/29	0	0.00	2	44.95	45.05	-2	16,204	-0.01%
2020/07/28	16	44.28	0.4	44.50	44.50	15.6	16,213	0.10%
2020/07/27	9	44.90	1.5	44.67	44.60	7.6	16,216	0.05%
2020/07/24	2	45.25	0.2	45.00	45.00	1.8	16,217	0.01%
2020/07/23	1	45.30	2	45.55	45.60	-1	16,183	-0.01%
2020/07/22	0	0.00	2	45.60	45.50	-2	16,181	-0.01%
2020/07/21	3	45.55	32	45.60	45.55	-29	16,060	-0.18%
2020/07/20	1	45.10	2	45.00	45.10	-1	15,811	-0.01%
2020/07/17	21	44.75	1	44.85	44.80	20	15,774	0.13%
2020/07/16	22	44.55	15	44.90	44.50	7	15,824	0.04%
2020/07/15	0	0.00	20	45.58	45.60	-20	15,384	-0.13%
2020/07/14	1	45.35	0	0.00	45.30	1	15,181	0.01%
2020/07/13	0	0.00	10	45.00	45.20	-10	15,199	-0.07%
2020/07/10	2	45.03	11	45.19	44.95	-9	15,301	-0.06%
2020/07/09	1	45.20	17	45.36	45.30	-16	15,268	-0.10%
2020/07/08	24	45.09	1	45.00	45.15	23	15,002	0.15%
2020/07/07	0	0.00	10	44.40	44.50	-10	14,733	-0.07%
2020/07/06	14	44.32	4	44.38	44.40	10	14,649	0.07%
2020/07/03	4	43.91	3	43.90	43.95	1	14,624	0.01%
2020/07/02	0	0.00	2	43.45	43.60	-2	14,576	-0.01%
2020/07/01	11	43.05	0	0.00	43.10	11	14,481	0.08%
2020/06/29	8	42.64	0	0.00	42.65	8	14,485	0.06%
2020/06/24	0	0.00	1	43.00	42.85	-1	14,456	-0.01%
2020/06/23	5	42.85	0	0.00	42.70	5	14,452	0.03%
2020/06/22	1	42.70	0	0.00	42.90	1	14,506	0.01%
2020/06/19	40	42.55	0	0.00	42.55	40	14,595	0.27%
2020/06/17	5	42.71	0	0.00	42.85	5	14,913	0.03%
2020/06/16	12	42.81	0	0.00	42.85	12	15,214	0.08%
2020/06/15	6	42.58	0	0.00	42.50	6	15,627	0.04%
2020/06/12	1	42.90	10	42.50	42.90	-9	15,929	-0.06%
2020/06/11	16	43.67	1	43.95	43.30	15	16,268	0.09%
2020/06/10	6	43.99	7.5	43.91	44.00	-1.5	16,336	-0.01%
2020/06/09	1	43.80	0	0.00	43.90	1	16,626	0.01%
2020/06/08	0	0.00	5	43.75	43.95	-5	16,884	-0.03%
2020/06/05	5	43.50	3	43.60	43.65	2	16,879	0.01%
2020/06/04	0	0.00	1	43.60	43.40	-1	17,038	-0.01%
2020/06/02	0	0.00	3	43.23	43.30	-3	17,071	-0.02%
2020/06/01	0	0.00	1	43.00	43.10	-1	17,036	-0.01%
2020/05/28	8	42.56	0	0.00	42.35	8	16,591	0.05%
2020/05/27	3	42.70	0	0.00	42.85	3	16,655	0.02%
2020/05/26	0	0.00	1	42.95	43.00	-1	16,717	-0.01%
2020/05/19	3	43.00	2	42.95	43.00	1	16,886	0.01%
2020/05/18	22	42.12	5	42.00	42.35	17	16,725	0.10%
2020/05/15	2	42.35	0	0.00	42.30	2	16,700	0.01%
2020/05/14	11	42.34	0	0.00	42.60	11	16,720	0.07%
2020/05/13	4	42.39	0	0.00	42.90	4	16,615	0.02%
2020/05/11	1	43.15	0	0.00	43.15	1	16,683	0.01%
2020/05/07	0	0.00	1.4	42.92	42.70	-1.4	16,749	-0.01%
2020/05/06	3	42.62	0	0.00	42.60	3	16,822	0.02%
2020/05/05	10	42.35	12	42.85	42.85	-2	16,875	-0.01%
2020/05/04	14	42.34	2	42.45	42.20	12	16,886	0.07%
2020/04/30	10	43.20	7	43.12	43.20	3	16,928	0.02%
2020/04/29	0	0.00	1	42.45	42.55	-1	16,995	-0.01%
2020/04/28	10	42.00	5	42.00	42.25	5	17,208	0.03%
2020/04/27	0	0.00	1	42.00	42.00	-1	18,115	-0.01%
2020/04/23	1	41.70	0	0.00	42.15	1	18,025	0.01%
2020/04/22	1	41.55	1	41.55	41.60	0	17,994	0.00%
2020/04/21	7	41.64	0	0.00	41.80	7	18,175	0.04%
2020/04/20	0	0.00	2.1	42.20	42.35	-2.1	18,223	-0.01%
2020/04/17	1	42.00	1	42.40	42.00	0	18,450	0.00%
2020/04/16	0	0.00	25	41.54	41.85	-25	18,435	-0.14%
2020/04/15	1	41.90	5	42.00	41.80	-4	18,514	-0.02%
2020/04/14	10	41.00	6.4	41.30	41.65	3.6	18,414	0.02%
2020/04/13	2	41.05	0	0.00	40.80	2	18,392	0.01%
2020/04/10	10	41.00	7	40.78	41.00	3	18,530	0.02%
2020/04/08	1.2	41.13	2	41.00	41.00	-0.8	18,786	0.00%
2020/04/01	1	39.20	0	0.00	39.00	1	18,611	0.01%
2020/03/31	1	39.15	0	0.00	39.50	1	18,495	0.01%
2020/03/30	0	0.00	10	39.00	39.15	-10	18,316	-0.05%
2020/03/27	1	39.15	2	39.00	38.95	-1	18,246	-0.01%
2020/03/26	1	39.00	1	38.80	38.60	0	18,248	0.00%
2020/03/25	3	39.30	1.8	39.10	38.80	1.2	18,249	0.01%
2020/03/24	0	0.00	4	38.45	38.25	-4	18,117	-0.02%
2020/03/23	1	36.30	0	0.00	36.10	1	17,961	0.01%
2020/03/20	11	35.79	0	0.00	36.95	11	17,655	0.06%
2020/03/19	2	33.70	25	33.91	33.60	-23	17,337	-0.13%
2020/03/18	0	0.00	2	37.30	36.00	-2	17,069	-0.01%
2020/03/17	2	37.55	0	0.00	37.60	2	16,688	0.01%
2020/03/16	30	39.72	0	0.00	38.85	30	16,138	0.19%
2020/03/13	3	38.70	12	38.95	40.25	-9	15,911	-0.06%
2020/03/12	1	40.70	0	0.00	40.75	1	15,439	0.01%
2020/03/10	1	41.75	1	41.55	41.60	0	14,955	0.00%
2020/03/09	1	41.80	1	42.10	41.85	0	14,818	0.00%
2020/03/05	267	43.07	0	0.00	43.30	267	14,608	1.83%	大買/鉅額交易
2020/03/04	0.4	42.80	0	0.00	42.85	0.4	14,772	0.00%
2020/03/03	303	42.78	1	42.85	42.65	302	14,783	2.04%	大買/鉅額交易
2020/03/02	3.2	42.53	11	42.51	42.25	-7.8	14,678	-0.05%
2020/02/27	11.2	42.28	1	42.35	42.25	10.2	14,824	0.07%
2020/02/26	3.2	42.28	1	42.50	42.20	2.2	14,772	0.02%
2020/02/25	3	42.40	0	0.00	42.70	3	14,628	0.02%
2020/02/19	2	43.35	2	43.40	43.40	0	15,251	0.00%
2020/02/18	1	43.10	0	0.00	43.05	1	15,442	0.01%
2020/02/17	1	42.80	0	0.00	43.00	1	15,522	0.01%
2020/02/14	1	43.40	1	43.40	43.20	0	15,690	0.00%
2020/02/13	1	43.20	8	43.16	43.15	-7	15,652	-0.04%
2020/02/11	1	42.60	1	42.85	42.60	0	15,533	0.00%
2020/02/10	0	0.00	10.1	41.91	42.40	-10.1	15,477	-0.07%
2020/02/07	2	42.10	0	0.00	42.50	2	15,428	0.01%
2020/02/06	2	43.00	1	43.10	43.00	1	15,478	0.01%
2020/02/05	4	42.35	5	42.50	42.35	-1	15,557	-0.01%
2020/02/04	11	41.86	0	0.00	42.40	11	15,460	0.07%
2020/02/03	5	41.17	2	40.98	41.55	3	15,348	0.02%
2020/01/31	1.1	42.38	1	42.25	42.05	0.1	15,299	0.00%
2020/01/30	12.4	42.19	1	42.80	41.85	11.4	15,164	0.08%
2020/01/20	0.2	44.80	0	0.00	44.95	0.2	14,282	0.00%
2020/01/17	0	0.00	3	44.83	44.90	-3	14,487	-0.02%
2020/01/16	0	0.00	2	44.85	44.75	-2	14,575	-0.01%
2020/01/15	0	0.00	1	44.55	44.55	-1	14,636	-0.01%
2020/01/14	0	0.00	1.1	44.53	44.55	-1.1	14,537	-0.01%
2020/01/13	0	0.00	7	44.09	44.25	-7	14,595	-0.05%
2020/01/10	1	43.45	1	43.45	43.50	0	15,006	0.00%
2020/01/09	1	43.35	1	43.40	43.45	0	15,008	0.00%
2020/01/08	0	0.00	0.8	43.35	43.40	-0.8	14,943	-0.01%
2020/01/07	0	0.00	3	43.52	43.60	-3	14,877	-0.02%
2020/01/06	0	0.00	2	43.45	43.45	-2	14,973	-0.01%
2020/01/03	0	0.00	1	44.20	43.95	-1	14,911	-0.01%
2020/01/02	0	0.00	3	44.10	44.10	-3	14,838	-0.02%
2019/12/31	0	0.00	21	43.65	43.70	-21	14,647	-0.14%
2019/12/30	5.9	43.75	0	0.00	43.65	5.9	14,673	0.04%
2019/12/27	0	0.00	2	43.20	43.25	-2	14,540	-0.01%
2019/12/26	0	0.00	6	42.95	43.05	-6	14,635	-0.04%
2019/12/24	0.3	43.05	0	0.00	43.15	0.3	14,907	0.00%
2019/12/23	0	0.00	3	43.23	43.25	-3	14,952	-0.02%
2019/12/19	0	0.00	3	42.90	43.00	-3	14,997	-0.02%
2019/12/17	0	0.00	1	42.85	42.95	-1	15,039	-0.01%
2019/12/13	0	0.00	4	42.65	42.55	-4	14,945	-0.03%
2019/12/12	0	0.00	1	42.30	42.30	-1	14,920	-0.01%
2019/12/10	0	0.00	1	42.10	42.10	-1	15,068	-0.01%
2019/12/09	3	42.05	0	0.00	42.05	3	15,165	0.02%
2019/12/06	0	0.00	2	41.63	41.75	-2	15,175	-0.01%
2019/12/02	4.2	41.24	0	0.00	41.35	4.2	15,733	0.03%
2019/11/29	1	41.50	0	0.00	41.40	1	15,719	0.01%
2019/11/28	20	41.95	0	0.00	42.00	20	15,662	0.13%
2019/11/26	0.3	41.80	0	0.00	41.80	0.3	15,863	0.00%
2019/11/25	0	0.00	20	41.94	41.95	-20	15,528	-0.13%
2019/11/20	1	42.35	0	0.00	42.65	1	15,535	0.01%
2019/11/19	2	42.15	0	0.00	42.10	2	15,188	0.01%
2019/11/18	4	42.00	2	42.00	42.10	2	15,006	0.01%
2019/11/15	5.5	41.42	9	41.52	41.70	-3.5	14,790	-0.02%
2019/11/14	0.9	41.10	0	0.00	41.15	0.9	14,612	0.01%
2019/11/13	0	0.00	2	41.30	41.00	-2	14,577	-0.01%
2019/11/12	0	0.00	1	40.55	40.65	-1	14,491	-0.01%
2019/11/11	4	40.53	0	0.00	40.35	4	14,806	0.03%
2019/11/07	0	0.00	179	40.90	40.95	-179	15,890	-1.13%	大賣/鉅額交易
2019/11/06	4	40.80	47	40.95	40.80	-43	16,088	-0.27%
2019/11/04	226.9	40.91	1	41.10	40.95	225.9	16,285	1.39%	大買/鉅額交易
2019/11/01	1	40.45	1	40.50	40.55	0	16,295	0.00%
2019/10/31	2	40.48	0	0.00	40.45	2	16,600	0.01%
2019/10/30	2	40.33	0	0.00	40.35	2	16,869	0.01%
2019/10/29	9	40.47	0	0.00	40.65	9	16,765	0.05%
2019/10/28	20	40.75	0	0.00	40.75	20	16,612	0.12%
2019/10/25	1	40.65	0.2	40.85	40.85	0.8	16,652	0.01%
2019/10/23	4	40.90	1	41.15	40.95	3	16,533	0.02%
2019/10/22	4	41.18	1	41.30	41.40	3	16,532	0.02%
2019/10/21	0	0.00	2.5	41.45	41.50	-2.5	16,453	-0.02%
2019/10/18	3	40.95	12	40.98	40.95	-9	16,356	-0.06%
2019/10/17	0	0.00	4	40.05	40.10	-4	15,849	-0.03%
2019/10/16	0.3	40.00	0	0.00	40.00	0.3	15,811	0.00%
2019/10/15	3	39.90	3	39.90	40.00	0	15,916	0.00%
2019/10/14	0	0.00	8	39.96	39.95	-8	16,255	-0.05%
2019/10/08	4	39.64	0.7	39.75	39.75	3.3	16,714	0.02%
2019/10/07	0	0.00	2	39.20	39.30	-2	17,140	-0.01%
2019/10/04	2	38.95	0	0.00	38.90	2	17,320	0.01%
2019/10/03	3	38.77	0	0.00	39.00	3	17,304	0.02%
2019/10/02	2	39.40	0	0.00	39.25	2	17,315	0.01%
2019/10/01	6	39.57	1	39.60	39.65	5	17,356	0.03%
2019/09/27	2	39.95	2	39.70	39.65	0	17,381	0.00%
2019/09/26	5	39.90	16.1	39.76	39.90	-11.1	17,415	-0.06%
2019/09/24	1	39.80	0	0.00	39.80	1	17,583	0.01%
2019/09/23	1	39.80	1	39.90	39.75	0	17,507	0.00%
2019/09/20	0	0.00	1	40.20	40.20	-1	17,563	-0.01%
2019/09/17	8	39.64	0.2	40.00	39.50	7.8	17,619	0.04%
2019/09/12	1.2	40.05	30.1	40.00	40.05	-28.8	17,599	-0.16%
2019/09/11	0	0.00	1	39.90	40.00	-1	17,752	-0.01%
2019/09/10	2	40.13	0	0.00	39.95	2	17,949	0.01%
2019/09/09	1	40.15	20	40.00	40.00	-19	18,140	-0.10%
2019/09/06	0	0.00	6	39.42	39.85	-6	18,038	-0.03%
2019/09/05	1	38.95	0	0.00	39.00	1	17,798	0.01%
2019/09/03	4	38.33	0	0.00	38.35	4	17,972	0.02%
2019/09/02	3	38.23	0	0.00	38.25	3	18,146	0.02%
2019/08/29	1	37.55	0	37.95	37.80	1	18,035	0.01%
2019/08/28	3	37.60	0	0.00	37.70	3	18,261	0.02%
2019/08/27	0.9	37.90	0	0.00	37.65	0.9	18,435	0.00%
2019/08/26	1	37.45	0	0.00	37.70	1	18,481	0.01%
2019/08/22	2	37.90	0	0.00	37.85	2	18,541	0.01%
2019/08/21	0	0.00	30	38.05	37.95	-30	18,734	-0.16%
2019/08/19	1	38.10	5	38.20	38.10	-4	18,777	-0.02%
2019/08/16	0	0.00	30	37.90	37.95	-30	18,796	-0.16%
2019/08/15	14	37.90	0	0.00	38.00	14	18,773	0.07%
2019/08/14	66	37.83	0	0.00	38.30	66	18,819	0.35%
2019/08/13	10	37.31	1	37.35	37.25	9	18,656	0.05%
2019/08/12	54	43.96	4	43.99	43.95	50	18,080	0.28%
2019/08/08	3	44.00	5	44.05	43.90	-2	17,741	-0.01%
2019/08/07	1	43.45	1	43.70	43.35	0	17,601	0.00%
2019/08/05	3	43.58	0.2	43.80	43.55	2.8	17,728	0.02%
2019/08/02	8	43.74	0	0.00	43.55	8	17,716	0.05%
2019/08/01	24	44.11	0	0.00	44.05	24	17,596	0.14%
2019/07/31	5	44.80	0	0.00	44.70	5	17,513	0.03%
2019/07/30	15	44.85	0	0.00	44.80	15	17,651	0.08%
2019/07/29	10	44.90	4	44.91	44.85	6	17,948	0.03%
2019/07/26	1	44.45	1	44.50	44.65	0	18,163	0.00%
2019/07/25	1	44.50	10	44.68	44.30	-9	18,228	-0.05%
2019/07/24	1	44.80	0	0.00	44.80	1	18,091	0.01%
2019/07/22	2	44.85	0	0.00	44.90	2	18,025	0.01%
2019/07/19	1	44.60	0	0.00	44.80	1	17,949	0.01%
2019/07/18	2	44.60	0	0.00	44.60	2	17,921	0.01%
2019/07/17	0	0.00	5	44.55	44.70	-5	18,132	-0.03%
2019/07/16	12	44.25	140	44.24	44.75	-128	18,306	-0.70%	大賣/鉅額交易
2019/07/15	5	43.98	0	0.00	44.05	5	18,126	0.03%
2019/07/12	47	44.71	2	44.45	44.35	45	18,091	0.25%
2019/07/11	19	45.12	40	44.80	44.80	-21	18,028	-0.12%
2019/07/10	2	46.05	0	0.00	45.85	2	17,637	0.01%
2019/07/08	1	46.20	5	46.15	46.20	-4	17,825	-0.02%
2019/07/05	0	0.00	1.1	46.44	46.15	-1.1	17,949	-0.01%
2019/07/04	3	45.98	42	45.85	45.90	-39	18,032	-0.22%
2019/07/03	0	0.00	3	46.32	46.25	-3	18,223	-0.02%
2019/07/01	0	0.00	1	46.35	46.15	-1	18,483	-0.01%
2019/06/28	2	45.75	0	0.00	46.05	2	18,562	0.01%
2019/06/27	12	45.98	6	45.98	45.95	6	18,801	0.03%
2019/06/26	1	45.55	1	45.55	45.55	0	18,891	0.00%
2019/06/25	0	0.00	6.3	45.54	45.60	-6.3	19,323	-0.03%
2019/06/24	0	0.00	7	45.56	45.60	-7	19,560	-0.04%
2019/06/21	1	45.20	0	0.00	45.15	1	19,765	0.01%
2019/06/20	0	0.00	3	45.30	45.40	-3	20,696	-0.01%
2019/06/19	2	45.08	1	45.45	45.30	1	20,682	0.00%
2019/06/18	2	45.10	6.5	45.10	45.20	-4.5	20,639	-0.02%
2019/06/17	2	44.83	3	44.50	44.70	-1	20,457	0.00%
2019/06/14	1	43.85	22	43.90	43.95	-21	20,318	-0.10%
2019/06/12	4	43.63	91	43.69	43.75	-87	20,917	-0.42%
2019/06/06	63	42.93	0	0.00	43.15	63	20,602	0.31%
2019/06/05	10	43.08	0	0.00	43.00	10	20,525	0.05%
2019/06/04	9	43.68	2	43.63	43.10	7	20,408	0.03%
2019/06/03	5	42.90	45	42.93	43.40	-40	20,223	-0.20%
2019/05/31	8	42.80	12	42.84	42.90	-4	20,045	-0.02%
2019/05/30	33	42.54	0	0.00	42.80	33	19,910	0.17%
2019/05/27	10	42.50	10	42.85	42.40	0	19,814	0.00%
2019/05/23	0	0.00	10	42.35	42.35	-10	19,954	-0.05%
2019/05/21	0	0.00	1	42.85	42.85	-1	20,460	0.00%
2019/05/20	10	42.55	0	0.00	42.35	10	20,442	0.05%
2019/05/14	6	41.71	2	41.55	41.55	4	20,272	0.02%
2019/05/13	9	42.59	6	42.10	42.00	3	19,984	0.02%
2019/05/10	3	42.80	16.4	42.65	42.50	-13.4	19,903	-0.07%
2019/05/09	5	42.60	1	42.60	42.50	4	19,795	0.02%
2019/05/08	0	0.00	15	43.05	43.00	-15	19,622	-0.08%
2019/05/06	2	42.40	0	0.00	42.30	2	19,257	0.01%
2019/05/02	2	42.25	0	0.00	42.20	2	18,615	0.01%
2019/04/29	0	0.00	22	42.02	42.10	-22	18,476	-0.12%
2019/04/26	0	0.00	0.5	41.80	41.75	-0.5	18,369	0.00%
2019/04/24	7	41.55	9	41.75	41.55	-2	18,358	-0.01%
2019/04/23	0	0.00	1	41.50	41.60	-1	18,316	-0.01%
2019/04/22	3	41.17	0	0.00	41.00	3	18,243	0.02%
2019/04/19	11	41.64	2	41.80	41.70	9	17,929	0.05%
2019/04/18	5	41.72	0	0.00	41.60	5	17,806	0.03%
2019/04/17	3	41.98	45	42.00	41.95	-42	17,616	-0.24%
2019/04/16	45	42.43	40	42.40	42.30	5	17,377	0.03%
2019/04/12	6	41.99	1	42.20	42.00	5	17,209	0.03%
2019/04/11	2	42.25	0	0.00	42.05	2	17,030	0.01%
2019/04/10	4.1	41.95	0	0.00	42.00	4.1	16,791	0.02%
2019/04/09	103	42.46	0	0.00	42.15	103	16,545	0.62%	大買/鉅額交易
2019/04/08	22	42.05	0.3	42.30	42.30	21.7	16,200	0.13%
2019/04/03	20	41.60	2.1	41.60	41.70	17.9	15,817	0.11%
2019/04/02	3	41.47	2.3	41.62	41.40	0.7	15,641	0.00%
2019/04/01	8	41.38	6	41.30	41.35	2	15,380	0.01%
2019/03/29	5	41.15	18	41.26	41.25	-13	14,937	-0.09%
2019/03/28	6	40.96	6.5	41.03	41.00	-0.5	14,770	0.00%
2019/03/27	51	40.51	11	40.60	40.55	40	14,397	0.28%
2019/03/26	6	40.33	1	40.65	40.45	5	14,149	0.04%
2019/03/25	11	40.33	13.3	40.22	40.50	-2.3	13,906	-0.02%
2019/03/22	7	38.94	0	0.00	38.70	7	12,921	0.05%
2019/03/21	0	0.00	9	38.62	38.85	-9	12,975	-0.07%
2019/03/19	0	0.00	2	38.25	38.10	-2	12,820	-0.02%
2019/03/18	32	38.03	0	0.00	37.80	32	12,718	0.25%
2019/03/15	2	38.65	0	0.00	38.65	2	12,123	0.02%
2019/03/14	12	38.51	0	0.00	38.60	12	12,005	0.10%
2019/03/13	1	38.40	0	0.00	38.50	1	12,137	0.01%
2019/03/11	14	37.91	0	0.00	37.85	14	12,358	0.11%
2019/03/08	4	37.90	0	0.00	38.00	4	12,634	0.03%
2019/03/07	8	38.20	0	0.00	38.00	8	12,816	0.06%
2019/03/05	2	38.05	0	0.00	38.00	2	13,299	0.02%
2019/03/04	5	38.36	4	38.15	38.20	1	14,411	0.01%
2019/02/27	2	38.28	0	0.00	38.40	2	14,337	0.01%
2019/02/25	2	38.60	100	38.49	38.45	-98	14,362	-0.68%
2019/02/22	108	38.71	9	38.97	38.70	99	14,472	0.68%	大買/
2019/02/21	0	0.00	13	38.32	39.30	-13	14,492	-0.09%
2019/02/20	35	37.86	1	38.15	37.85	34	14,013	0.24%
2019/02/18	0	0.00	302	37.33	36.90	-302	13,696	-2.20%	大賣/鉅額交易
2019/02/15	2	37.00	874	37.12	37.45	-872	13,766	-6.33%	大賣/鉅額交易
2019/02/14	2	37.45	0	0.00	37.50	2	13,833	0.01%
2019/02/13	10	37.64	5	37.84	37.65	5	13,710	0.04%
2019/02/11	2	37.60	0	0.00	37.65	2	13,612	0.01%
2019/01/30	4	37.33	6	37.22	37.35	-2	13,468	-0.01%
2019/01/29	0	0.00	2	37.03	37.10	-2	13,530	-0.01%
2019/01/24	0	0.00	1	36.55	36.40	-1	13,820	-0.01%
2019/01/22	0	0.00	1	36.10	36.25	-1	14,159	-0.01%
2019/01/21	0	0.00	1	36.25	36.25	-1	14,309	-0.01%
2019/01/17	1	35.45	0	0.00	35.45	1	14,775	0.01%
2019/01/14	41	35.79	0	0.00	35.60	41	15,440	0.27%
2019/01/11	2	36.40	0	0.00	36.40	2	15,449	0.01%
2019/01/10	7	36.55	20	36.55	36.55	-13	15,388	-0.08%
2019/01/09	53	36.16	2	36.10	36.35	51	15,371	0.33%
2019/01/07	0	0.00	4	36.14	36.00	-4	15,385	-0.03%
2019/01/04	0	0.00	1	35.40	35.45	-1	15,411	-0.01%
2019/01/03	33	35.26	2	35.55	35.15	31	15,897	0.19%
2019/01/02	11	35.55	20	35.50	35.50	-9	15,978	-0.06%
2018/12/28	1	35.45	0	0.00	35.60	1	16,040	0.01%
2018/12/27	1	35.45	0	0.00	35.40	1	16,117	0.01%
2018/12/25	1	35.05	0	0.00	35.85	1	16,296	0.01%
2018/12/24	0	0.00	2	35.75	35.80	-2	16,416	-0.01%
2018/12/21	10	35.45	0	0.00	35.40	10	16,971	0.06%
2018/12/20	2	35.53	0	0.00	35.40	2	16,974	0.01%
2018/12/18	0	0.00	2	36.05	35.65	-2	16,943	-0.01%
2018/12/17	3	36.15	2	36.00	36.00	1	17,319	0.01%
2018/12/12	1	34.80	1	35.00	34.95	0	17,290	0.00%
2018/12/11	3	34.90	0	0.00	34.80	3	17,234	0.02%
2018/12/07	4	34.80	0	0.00	35.05	4	17,487	0.02%
2018/12/06	0	0.00	2	34.90	34.65	-2	17,576	-0.01%
2018/12/05	0	0.00	1	34.65	34.85	-1	17,823	-0.01%
2018/12/04	2	35.20	0	0.00	35.05	2	18,345	0.01%
2018/12/03	0	0.00	5	35.41	35.85	-5	18,146	-0.03%
2018/11/30	0	0.00	2	34.50	34.50	-2	17,903	-0.01%
2018/11/29	0	0.00	3	34.28	34.05	-3	17,779	-0.02%
2018/11/28	9	33.91	310	33.79	34.05	-301	17,765	-1.69%	大賣/鉅額交易
2018/11/27	10	33.27	0	0.00	33.50	10	17,583	0.06%
2018/11/26	2	35.00	0	0.00	35.35	2	16,748	0.01%
2018/11/23	22	34.59	2	34.60	34.70	20	17,213	0.12%
2018/11/22	14	35.01	1	34.70	34.85	13	17,290	0.08%
2018/11/21	9	35.71	2	35.65	35.70	7	17,165	0.04%
2018/11/20	0	0.00	1	36.90	36.65	-1	17,025	-0.01%
2018/11/14	13	36.65	6	36.15	36.35	7	17,409	0.04%
2018/11/13	59	35.18	0	0.00	36.40	59	17,458	0.34%
2018/11/12	0	0.00	50	35.40	35.60	-50	17,488	-0.29%
2018/11/09	1	35.05	1	34.95	34.90	0	17,688	0.00%
2018/11/08	3	35.37	1	35.45	35.50	2	18,029	0.01%
2018/11/06	1	35.00	0	0.00	35.10	1	19,646	0.01%
2018/11/05	1.1	35.31	1	36.00	35.35	0.1	19,895	0.00%
2018/11/02	0	0.00	2	36.25	36.45	-2	20,127	-0.01%
2018/11/01	1	34.55	1	35.20	35.65	0	20,426	0.00%
2018/10/31	0	0.00	3	34.60	34.70	-3	20,564	-0.01%
2018/10/30	0	0.00	3	34.27	34.10	-3	20,695	-0.01%
2018/10/29	2	33.50	182	33.63	33.90	-180	20,980	-0.86%	大賣/鉅額交易
2018/10/26	62	33.56	2	33.38	33.50	60	21,504	0.28%
2018/10/25	51	33.06	60	33.75	34.00	-9	22,325	-0.04%
2018/10/24	13	34.16	50	33.70	34.15	-37	23,157	-0.16%
2018/10/23	1	37.15	0	0.00	36.00	1	22,836	0.00%
2018/10/17	4	38.30	39	38.53	38.25	-35	25,131	-0.14%
2018/10/16	2	37.93	1	38.15	38.20	1	25,323	0.00%
2018/10/15	3	38.27	1	38.70	38.50	2	25,455	0.01%
2018/10/12	0	0.00	3	38.77	39.00	-3	25,600	-0.01%
2018/10/11	14	37.49	2	37.15	37.60	12	25,654	0.05%
2018/10/09	0	0.00	1	40.00	40.05	-1	25,282	0.00%
2018/10/05	2	39.85	1	40.10	39.70	1	25,579	0.00%
2018/10/04	3	39.67	1	39.85	39.80	2	25,683	0.01%
2018/10/03	2	40.00	0	0.00	40.20	2	25,833	0.01%
2018/10/02	5	40.39	0	0.00	40.30	5	26,052	0.02%
2018/10/01	4	41.29	0	0.00	41.05	4	26,235	0.02%
2018/09/28	5	41.10	9	41.13	41.10	-4	26,430	-0.02%
2018/09/27	1	39.60	0	0.00	40.25	1	26,273	0.00%
2018/09/26	0	0.00	0.5	39.95	39.90	-0.5	26,482	0.00%
2018/09/25	2	40.60	0	0.00	40.20	2	26,920	0.01%
2018/09/21	5	40.63	3	40.70	40.40	2	27,049	0.01%
2018/09/19	8	40.25	7	40.09	40.15	1	26,972	0.00%
2018/09/14	0	0.00	5	39.55	39.65	-5	27,256	-0.02%
2018/09/13	6	39.13	6	39.16	39.10	0	27,301	0.00%
2018/09/11	8	37.42	1	37.90	38.00	7	27,244	0.03%
2018/09/10	7	38.76	5	39.75	37.95	2	27,027	0.01%
2018/09/07	10	41.35	0	0.00	41.30	10	26,616	0.04%
2018/09/05	5	41.55	5	41.70	41.55	0	26,581	0.00%
2018/09/03	1	41.25	0	0.00	41.35	1	26,409	0.00%
2018/08/31	0	0.00	1	41.70	42.35	-1	26,343	0.00%
2018/08/30	4	41.84	0.7	42.00	42.00	3.3	26,050	0.01%
2018/08/29	1	43.40	0	0.00	43.40	1	25,625	0.00%
2018/08/28	0	0.00	2	43.38	43.30	-2	25,698	-0.01%
2018/08/27	1	43.30	0	0.00	43.30	1	25,815	0.00%
2018/08/24	1	42.65	0	0.00	42.80	1	25,756	0.00%
2018/08/23	4	42.78	0	0.00	43.10	4	25,948	0.02%
2018/08/22	10	42.89	8	42.81	42.95	2	26,075	0.01%
2018/08/21	1	42.60	0	0.00	42.90	1	26,120	0.00%
2018/08/20	11	42.03	0	0.00	42.00	11	26,216	0.04%
2018/08/17	0	0.00	6	42.79	42.05	-6	26,177	-0.02%
2018/08/16	5	41.58	0	0.00	42.00	5	26,134	0.02%
2018/08/15	7	42.39	5	43.55	42.35	2	26,225	0.01%
2018/08/13	8	42.23	10.5	42.60	42.15	-2.5	25,677	-0.01%
2018/08/10	0	0.00	23	41.20	41.50	-23	24,798	-0.09%
2018/08/09	62	40.10	0	0.00	40.50	62	24,741	0.25%
2018/08/08	2	40.75	1	40.95	40.60	1	25,207	0.00%
2018/08/07	1	40.25	5	40.25	40.15	-4	25,092	-0.02%
2018/08/06	74	40.36	0	0.00	40.35	74	25,024	0.30%
2018/08/03	13	40.89	3	40.88	40.45	10	24,795	0.04%
2018/08/02	14	40.69	6	40.95	40.60	8	24,490	0.03%
2018/08/01	18	40.72	20	40.56	41.05	-2	23,866	-0.01%
2018/07/31	21	39.48	1	39.50	39.35	20	22,946	0.09%
2018/07/30	3	40.98	11	41.08	40.70	-8	22,017	-0.04%
2018/07/27	9	40.61	17	41.21	40.30	-8	21,668	-0.04%
2018/07/26	33	40.92	9	40.78	40.50	24	21,333	0.11%
2018/07/25	23	45.07	3	45.03	45.10	20	20,460	0.10%
2018/07/24	0	0.00	9	45.13	45.50	-9	20,173	-0.04%
2018/07/20	5	42.59	0	0.00	42.30	5	19,251	0.03%
2018/07/19	5	42.69	0	0.00	42.75	5	19,164	0.03%
2018/07/13	11	43.46	7	43.40	43.50	4	19,058	0.02%
2018/07/12	0	0.00	15	42.88	42.70	-15	18,723	-0.08%
2018/07/11	11	42.18	0	0.00	42.15	11	18,533	0.06%
2018/07/10	9	43.13	11	43.05	43.25	-2	18,222	-0.01%
2018/07/09	5	42.70	18	42.48	42.75	-13	17,897	-0.07%
2018/07/06	3	41.52	0	0.00	41.60	3	17,544	0.02%
2018/07/05	0	0.00	1	42.35	42.05	-1	17,264	-0.01%
2018/07/04	4	41.95	1	41.90	42.00	3	17,216	0.02%
2018/07/03	12	42.27	8	43.00	42.75	4	16,918	0.02%
2018/07/02	3	41.78	1	42.70	41.85	2	16,442	0.01%
2018/06/29	0	0.00	1	42.40	42.35	-1	16,147	-0.01%
2018/06/28	27	42.56	0	0.00	42.40	27	15,725	0.17%
2018/06/25	0	0.00	2	44.58	44.70	-2	14,905	-0.01%
2018/06/21	5	44.75	5	44.80	44.75	0	14,558	0.00%
2018/06/20	0	0.00	2	44.45	44.75	-2	14,521	-0.01%
2018/06/13	0	0.00	1	45.10	45.45	-1	13,540	-0.01%
2018/06/11	3	44.43	0	0.00	44.60	3	13,386	0.02%
2018/06/05	4	45.20	4	45.70	45.20	0	13,105	0.00%
2018/06/04	0	0.00	2	44.73	45.65	-2	12,867	-0.02%
2018/05/31	1	43.50	0	0.00	43.60	1	12,403	0.01%
2018/05/30	0	0.00	1	44.05	43.75	-1	12,061	-0.01%
2018/05/28	3	44.08	0	0.00	43.95	3	11,560	0.03%
2018/05/24	1	43.95	0	0.00	44.75	1	11,186	0.01%
2018/05/23	1	44.55	0	0.00	44.10	1	10,986	0.01%
2018/05/22	1	45.80	0	0.00	45.60	1	10,678	0.01%
2018/05/18	5	45.25	5	45.40	45.55	0	10,386	0.00%
2018/05/17	5	45.75	5	45.60	45.65	0	10,246	0.00%
2018/05/16	0	0.00	2	46.08	45.90	-2	9,922	-0.02%
2018/05/15	6	43.25	6	43.15	43.50	0	9,122	0.00%
2018/05/14	0	0.00	4	42.20	43.15	-4	9,082	-0.04%
2018/05/08	6	40.40	6	40.85	40.80	0	8,411	0.00%
2018/04/30	2	40.25	0	0.00	40.85	2	7,745	0.03%
2018/04/26	1	40.50	0	0.00	40.50	1	7,705	0.01%
2018/04/25	1	40.50	1	40.05	40.20	0	7,573	0.00%
2018/04/24	0	0.00	6	40.43	40.85	-6	7,530	-0.08%
2018/04/19	1	38.75	1	38.80	39.00	0	7,137	0.00%
2018/04/11	0	0.00	1	38.70	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	3	38.02	38.20	-3	8,908	-0.03%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/28	10	36.90	0	0.00	37.00	10	9,764	0.10%
2018/03/09	2	36.65	16	36.55	36.65	-14	10,563	-0.13%
2018/02/26	1	36.80	0	0.00	36.55	1	11,206	0.01%
2018/02/23	10	36.60	0	0.00	36.85	10	11,245	0.09%
2018/02/21	0	0.00	5	37.07	37.20	-5	11,246	-0.04%
2018/02/09	2	35.50	2	35.90	35.60	0	11,191	0.00%
2018/02/08	1	36.85	18.1	36.66	36.75	-17.1	11,101	-0.15%
2018/02/07	3	36.40	12	36.51	36.40	-9	11,348	-0.08%
2018/02/06	29	36.11	4	35.11	35.50	25	11,176	0.22%
2018/02/05	2	37.20	2	37.65	37.80	0	10,868	0.00%
2018/02/02	1	37.40	2	38.00	37.90	-1	10,815	-0.01%
2018/02/01	0	0.00	1	37.95	37.90	-1	10,779	-0.01%
2018/01/31	1.8	37.58	1	37.85	37.65	0.8	10,778	0.01%
2018/01/30	0	0.00	6	38.00	37.90	-6	10,744	-0.06%
2018/01/29	4	37.76	5	38.24	37.95	-1	10,715	-0.01%
2018/01/26	0	0.00	13	37.95	38.20	-13	10,632	-0.12%
2018/01/25	0	0.00	5	37.49	37.60	-5	10,496	-0.05%
2018/01/24	3	36.92	4	37.35	37.30	-1	10,438	-0.01%
2018/01/23	13	37.16	7	37.14	37.30	6	10,370	0.06%
2018/01/22	2	37.65	0	0.00	37.85	2	10,192	0.02%
2018/01/19	1	37.85	4	37.97	37.90	-3	10,101	-0.03%
2018/01/18	17	38.03	5	38.35	37.85	12	10,032	0.12%
2018/01/17	0	0.00	9	38.39	38.50	-9	9,868	-0.09%
2018/01/16	0	0.00	2	37.98	38.10	-2	9,731	-0.02%
2018/01/15	0	0.00	2	37.80	37.85	-2	9,652	-0.02%
2018/01/12	18	37.65	9	37.70	37.60	9	9,583	0.09%
2018/01/11	8	37.66	12	37.96	37.50	-4	9,356	-0.04%
2018/01/10	1	38.00	6	38.40	38.45	-5	8,870	-0.06%
2018/01/09	3	38.15	6	38.36	38.30	-3	8,715	-0.03%
2018/01/08	7	38.01	17	37.72	38.20	-10	8,456	-0.12%
2018/01/05	10	37.15	4	37.35	37.30	6	8,145	0.07%
2018/01/04	9	37.01	3	37.25	37.20	6	7,623	0.08%
2018/01/03	0	0.00	10	36.99	37.35	-10	7,533	-0.13%
2018/01/02	2	36.08	7	36.47	36.55	-5	7,250	-0.07%