台泥 (1101)-群益金鼎-東湖券商分點個股進出

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:13:35(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－群益金鼎-東湖券商分點個股進出

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-東湖券商分點個股進出
群益金鼎-東湖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	5.2	33.83	0	0.00	33.95	5.2	18,880	0.03%
2024/05/27	1.1	33.90	2	33.90	33.80	-0.9	19,149	0.00%
2024/05/24	0	33.80	1	34.00	34.05	-1	19,164	-0.01%
2024/05/23	2	34.08	2	33.95	34.00	0	19,106	0.00%
2024/05/22	0.1	34.25	7.1	34.19	34.35	-7	18,882	-0.04%
2024/05/21	8	33.30	1	33.25	33.35	7	18,203	0.04%
2024/05/20	0	0.00	1.1	33.76	33.85	-1.1	18,043	-0.01%
2024/05/17	3	33.88	10	33.86	33.90	-7	17,916	-0.04%
2024/05/16	1	33.60	3.3	33.54	33.60	-2.3	17,836	-0.01%
2024/05/15	1	33.20	3	33.37	33.30	-2	17,783	-0.01%
2024/05/14	1.2	33.35	1	33.20	33.35	0.2	17,869	0.00%
2024/05/13	0	33.65	13	33.72	33.70	-13	17,684	-0.07%
2024/05/10	0	32.85	7	33.08	33.30	-7	17,314	-0.04%
2024/05/09	16.4	32.81	0	0.00	32.65	16.4	17,094	0.10%
2024/05/08	1.6	32.99	2	33.03	33.10	-0.4	17,111	0.00%
2024/05/07	0.2	33.10	20	33.11	33.20	-19.8	17,141	-0.12%
2024/05/06	4	33.00	25.1	33.02	33.00	-21.1	16,992	-0.12%
2024/05/03	9	32.53	2	32.63	32.40	7	16,551	0.04%
2024/05/02	0	32.30	1	32.30	32.30	-1	16,359	-0.01%
2024/04/30	2	32.10	0	0.00	32.05	2	16,171	0.01%
2024/04/29	2	32.25	3	32.07	32.35	-1	16,038	-0.01%
2024/04/26	5	31.90	0	0.00	31.80	5	15,880	0.03%
2024/04/25	7.3	31.93	0	0.00	32.00	7.3	15,849	0.05%
2024/04/24	5.1	32.25	2	32.35	32.15	3.1	15,799	0.02%
2024/04/23	10.4	32.79	4	32.65	32.35	6.4	16,021	0.04%
2024/04/22	0	32.40	3.7	32.44	32.60	-3.7	15,974	-0.02%
2024/04/19	25	32.04	1	31.90	32.00	24	15,756	0.15%
2024/04/18	0	32.66	40.3	32.40	32.70	-40.3	15,379	-0.26%
2024/04/17	2	32.40	1.1	32.47	32.65	0.9	15,172	0.01%
2024/04/16	6	32.83	8	32.97	32.45	-2	15,008	-0.01%
2024/04/15	1	32.75	25	32.80	32.35	-24	14,402	-0.17%
2024/04/12	4	31.83	0	0.00	32.20	4	14,063	0.03%
2024/04/11	1	32.45	0	0.00	32.40	1	13,848	0.01%
2024/04/10	5	32.79	3	32.90	32.70	2	13,783	0.01%
2024/04/09	2	32.45	2	32.15	32.45	0	13,609	0.00%
2024/04/08	2.3	32.41	2	32.40	32.30	0.3	13,545	0.00%
2024/04/03	26.4	32.64	5	32.19	32.00	21.4	13,436	0.16%
2024/04/02	0	0.00	3	31.98	31.95	-3	13,046	-0.02%
2024/04/01	0.1	32.15	0.6	32.15	32.15	-0.5	13,124	0.00%
2024/03/29	0	0.00	2	31.95	32.15	-2	13,089	-0.02%
2024/03/28	2	31.75	11.5	31.75	31.70	-9.5	12,963	-0.07%
2024/03/27	10.4	31.70	0	0.00	31.70	10.4	12,844	0.08%
2024/03/26	26	31.47	5.1	31.52	31.55	20.9	12,765	0.16%
2024/03/25	6	31.18	0	0.00	31.10	6	12,723	0.05%
2024/03/22	8.1	31.13	0	0.00	31.15	8.1	12,702	0.06%
2024/03/21	0	31.60	2	31.65	31.50	-2	12,514	-0.02%
2024/03/20	9.3	30.98	42.5	31.26	30.90	-33.2	12,516	-0.27%
2024/03/19	6.4	31.46	1	31.40	31.40	5.4	12,198	0.04%
2024/03/18	0.2	31.77	3	31.73	31.70	-2.9	11,945	-0.02%
2024/03/15	1	32.00	0	0.00	31.95	1	11,833	0.01%
2024/03/14	4	31.84	0	0.00	32.00	4	11,512	0.03%
2024/03/13	2.3	31.74	14	31.74	31.70	-11.7	11,518	-0.10%
2024/03/12	1	31.80	2	31.90	32.00	-1	11,388	-0.01%
2024/03/11	3.3	31.69	2	31.70	31.80	1.3	11,415	0.01%
2024/03/08	1	32.05	0	0.00	31.85	1	11,531	0.01%
2024/03/07	1.1	31.95	0	0.00	32.00	1.1	11,664	0.01%
2024/03/06	5	31.97	0	0.00	32.00	5	12,022	0.04%
2024/03/05	3.2	32.05	0	32.15	32.00	3.1	13,502	0.02%
2024/03/04	4	32.20	12.5	32.11	32.05	-8.5	13,771	-0.06%
2024/03/01	2.5	32.03	3.5	32.01	32.05	-1	14,657	-0.01%
2024/02/29	13.1	32.13	0	0.00	32.10	13.1	14,759	0.09%
2024/02/27	20.5	32.04	1.3	32.02	31.85	19.2	14,610	0.13%
2024/02/26	10.2	32.35	12.1	32.20	32.15	-1.9	14,608	-0.01%
2024/02/23	0	0.00	0.8	32.49	32.40	-0.8	14,694	-0.01%
2024/02/22	0.6	32.49	2.1	32.43	32.55	-1.5	15,103	-0.01%
2024/02/21	5	32.42	0	32.55	32.50	5	15,202	0.03%
2024/02/20	0	0.00	0	32.65	32.65	0	15,222	0.00%
2024/02/19	1	32.40	7.8	32.56	32.80	-6.8	15,433	-0.04%
2024/02/16	6.1	31.85	27.1	31.84	31.90	-20.9	15,704	-0.13%
2024/02/15	6.1	31.88	3.7	31.91	32.00	2.4	15,670	0.02%
2024/02/05	2	32.13	15.4	32.14	32.15	-13.4	15,497	-0.09%
2024/02/02	2	32.20	0	0.00	32.25	2	15,452	0.01%
2024/02/01	0	0.00	3.4	31.97	32.45	-3.4	15,591	-0.02%
2024/01/31	3	31.90	1	31.90	31.90	2	15,628	0.01%
2024/01/30	2	32.15	10.1	32.10	32.00	-8.1	15,538	-0.05%
2024/01/29	0	0.00	3	32.45	32.35	-3	15,511	-0.02%
2024/01/26	0	0.00	0.4	32.75	32.60	-0.4	15,632	0.00%
2024/01/25	0.2	32.75	2	32.68	32.70	-1.8	15,730	-0.01%
2024/01/24	7	32.63	0	0.00	32.60	7	15,865	0.04%
2024/01/22	2.2	32.36	0	0.00	32.30	2.2	16,296	0.01%
2024/01/19	52.1	32.09	0	0.00	32.40	52.1	16,355	0.32%
2024/01/18	5	32.05	2	32.10	32.05	3	16,380	0.02%
2024/01/17	20.7	32.31	2	32.20	32.20	18.7	16,459	0.11%
2024/01/16	17.4	33.00	0	0.00	32.90	17.4	16,356	0.11%
2024/01/15	0	33.70	0	0.00	33.65	0	16,277	0.00%
2024/01/12	0	0.00	2	33.70	33.75	-2	16,716	-0.01%
2024/01/11	5	33.70	0	0.00	33.70	5	17,605	0.03%
2024/01/10	2.1	33.75	15	33.80	33.70	-12.9	18,877	-0.07%
2024/01/09	0.1	34.20	0	0.00	34.05	0.1	19,006	0.00%
2024/01/08	0	34.30	3.3	34.36	34.25	-3.3	19,126	-0.02%
2024/01/05	2	34.35	0	0.00	34.35	2	19,349	0.01%
2024/01/04	0.1	34.25	14	34.20	34.20	-13.9	19,609	-0.07%
2024/01/03	1	34.15	1	34.20	34.20	0	19,771	0.00%
2024/01/02	0	34.80	0	0.00	34.70	0	19,818	0.00%
2023/12/29	1	34.80	0	0.00	34.85	1	19,953	0.01%
2023/12/28	0	0.00	10	34.82	34.90	-10	20,185	-0.05%
2023/12/27	5	34.85	1.1	34.89	34.90	3.9	20,197	0.02%
2023/12/26	0	34.55	0	0.00	34.65	0	20,237	0.00%
2023/12/25	1	34.45	1	34.45	34.50	0	20,449	0.00%
2023/12/22	0	34.30	0	0.00	34.30	0	20,578	0.00%
2023/12/21	1	34.25	1	34.25	34.25	0	20,790	0.00%
2023/12/20	0	34.45	0	0.00	34.50	0	21,158	0.00%
2023/12/19	1	34.30	0	0.00	34.35	1	21,394	0.00%
2023/12/18	1	34.50	6.2	34.49	34.55	-5.2	21,730	-0.02%
2023/12/15	3.1	34.42	0	0.00	34.30	3.1	21,955	0.01%
2023/12/14	2.2	34.49	0	0.00	34.40	2.2	21,772	0.01%
2023/12/13	1.2	34.12	0	0.00	34.05	1.2	21,743	0.01%
2023/12/12	0	34.25	0	0.00	34.15	0	21,824	0.00%
2023/12/11	0	0.00	5	34.29	34.40	-5	21,878	-0.02%
2023/12/08	0	0.00	1	34.80	34.60	-1	22,119	0.00%
2023/12/07	0	0.00	1	34.75	34.50	-1	22,107	0.00%
2023/12/06	3.1	34.73	0.1	34.80	34.60	3	22,145	0.01%
2023/12/05	4	34.58	10.2	34.74	34.90	-6.2	22,206	-0.03%
2023/12/04	19.1	34.25	0	0.00	34.05	19.1	22,066	0.09%
2023/12/01	7.3	34.53	0	0.00	34.40	7.3	22,225	0.03%
2023/11/30	0.1	34.47	14.9	34.87	34.95	-14.8	21,892	-0.07%
2023/11/29	10.3	34.34	0	34.70	34.25	10.3	20,364	0.05%
2023/11/28	80	34.89	55	34.82	34.50	25	20,138	0.12%
2023/11/27	2.1	34.25	22	34.29	33.95	-19.9	19,597	-0.10%
2023/11/24	2.2	33.91	2	34.08	33.75	0.2	19,408	0.00%
2023/11/22	0.3	34.01	3	34.08	33.85	-2.7	19,049	-0.01%
2023/11/21	4.2	33.99	60	34.09	34.20	-55.9	18,952	-0.29%
2023/11/20	0	0.00	62.1	33.55	33.60	-62.1	18,544	-0.34%
2023/11/17	2	33.20	0	0.00	33.20	2	18,469	0.01%
2023/11/16	52.1	33.20	52	33.11	33.05	0.1	18,400	0.00%
2023/11/15	0	0.00	21	33.00	33.15	-21	18,225	-0.12%
2023/11/14	4	32.53	0	0.00	32.50	4	18,089	0.02%
2023/11/13	0.3	32.80	0	0.00	32.80	0.3	18,187	0.00%
2023/11/09	1	32.95	4	32.94	32.90	-3	18,388	-0.02%
2023/11/08	0.1	32.95	3	32.93	32.90	-2.9	18,405	-0.02%
2023/11/07	0	32.65	0	0.00	32.55	0	18,432	0.00%
2023/11/06	0.2	32.93	3	32.88	32.80	-2.8	18,394	-0.02%
2023/11/03	1	32.80	14	32.80	32.90	-13	18,290	-0.07%
2023/11/02	0.1	32.55	2	32.45	32.35	-2	18,196	-0.01%
2023/11/01	0	32.20	0.1	32.23	32.10	-0.1	18,166	0.00%
2023/10/31	0	32.30	1	32.20	32.25	-1	18,158	-0.01%
2023/10/30	10	32.00	14.3	31.85	32.00	-4.3	18,028	-0.02%
2023/10/27	20	31.75	21	31.95	31.85	-1	17,917	-0.01%
2023/10/26	8.5	31.48	0	0.00	31.45	8.5	17,975	0.05%
2023/10/25	4.3	31.65	1	31.80	31.55	3.3	17,848	0.02%
2023/10/24	1.2	31.52	0	0.00	31.50	1.2	17,706	0.01%
2023/10/23	12.3	31.73	0	0.00	31.65	12.3	17,530	0.07%
2023/10/20	5.7	31.54	0	0.00	31.75	5.7	17,702	0.03%
2023/10/19	12.7	31.93	1	32.10	31.90	11.7	17,409	0.07%
2023/10/18	16.2	32.48	0	0.00	32.45	16.2	16,813	0.10%
2023/10/17	3	33.48	1	33.60	33.45	2	15,659	0.01%
2023/10/16	5.1	33.70	0	0.00	33.60	5.1	15,645	0.03%
2023/10/13	1	34.00	3	33.98	33.80	-2	15,722	-0.01%
2023/10/12	10	33.75	3	33.67	33.70	7	15,681	0.04%
2023/10/11	1.1	32.91	0	0.00	33.10	1.1	15,548	0.01%
2023/10/06	8.1	32.85	10	32.75	32.80	-1.9	15,540	-0.01%
2023/10/05	0.4	32.86	0	0.00	32.75	0.4	15,507	0.00%
2023/10/04	5	32.94	1	32.90	32.90	4	15,539	0.03%
2023/10/03	4	33.20	0	0.00	33.20	4	15,625	0.03%
2023/10/02	2.2	33.11	0	0.00	33.10	2.2	15,776	0.01%
2023/09/28	2	33.05	0	0.00	33.25	2	16,020	0.01%
2023/09/27	4.1	32.99	0	0.00	33.05	4.1	15,999	0.03%
2023/09/26	4.2	33.01	1	33.00	33.00	3.2	15,938	0.02%
2023/09/25	8.2	33.17	20	33.20	33.10	-11.8	15,777	-0.07%
2023/09/22	8.2	33.48	2	33.40	33.50	6.2	15,474	0.04%
2023/09/21	12	33.94	0	0.00	33.80	12	15,253	0.08%
2023/09/20	25.2	34.46	0	0.00	34.35	25.2	15,082	0.17%
2023/09/19	10	34.90	13.4	34.93	34.80	-3.4	14,902	-0.02%
2023/09/18	8	35.01	0	0.00	35.10	8	14,938	0.05%
2023/09/15	9	35.30	0	0.00	35.10	9	15,030	0.06%
2023/09/14	1.2	35.40	4	35.48	35.50	-2.8	14,962	-0.02%
2023/09/13	21.1	35.05	3	35.13	35.30	18.1	14,972	0.12%
2023/09/12	11	34.48	4	34.55	34.60	7	15,254	0.05%
2023/09/11	2	34.15	0	0.00	34.20	2	15,266	0.01%
2023/09/08	2.8	34.20	0	0.00	34.10	2.8	15,301	0.02%
2023/09/07	5.5	34.26	0	0.00	34.35	5.5	15,280	0.04%
2023/09/06	14.7	34.57	4	34.78	34.40	10.7	15,287	0.07%
2023/09/05	4	35.00	0	0.00	35.00	4	14,939	0.03%
2023/09/04	1.1	35.11	0	0.00	35.20	1.1	14,925	0.01%
2023/09/01	19	35.10	0	0.00	35.25	19	14,877	0.13%
2023/08/31	12	35.10	0	0.00	34.95	12	14,843	0.08%
2023/08/30	1.1	35.26	0	0.00	35.30	1.1	14,684	0.01%
2023/08/29	6.1	35.23	0.1	35.30	35.40	6	15,130	0.04%
2023/08/28	0.1	35.30	0	0.00	35.20	0.1	15,344	0.00%
2023/08/25	2	35.18	0	0.00	35.10	2	16,124	0.01%
2023/08/24	1.2	35.35	0	0.00	35.30	1.2	16,441	0.01%
2023/08/23	1.5	35.37	0	0.00	35.30	1.5	16,726	0.01%
2023/08/22	2	35.40	6	35.39	35.40	-4	16,947	-0.02%
2023/08/21	2.7	35.36	0	0.00	35.40	2.7	17,344	0.02%
2023/08/18	15.1	35.24	1	35.20	35.15	14.1	17,523	0.08%
2023/08/17	13.4	35.52	1	35.60	35.65	12.4	17,458	0.07%
2023/08/16	6.2	36.19	1	36.10	36.05	5.2	17,488	0.03%
2023/08/15	11.3	36.71	27.4	36.62	36.70	-16.1	17,473	-0.09%
2023/08/14	5.1	36.86	2	36.85	36.85	3.1	17,582	0.02%
2023/08/11	4.1	37.40	0.2	37.50	37.40	3.9	17,637	0.02%
2023/08/10	0.2	37.00	6	36.90	36.85	-5.8	17,644	-0.03%
2023/08/09	0	0.00	2	37.20	37.15	-2	17,972	-0.01%
2023/08/08	4.5	37.22	1	37.15	37.10	3.5	18,250	0.02%
2023/08/07	0.1	37.55	2	37.60	37.65	-1.9	18,384	-0.01%
2023/08/04	0	0.00	2	37.38	37.35	-2	18,438	-0.01%
2023/08/02	0	37.50	1	37.60	37.20	-1	18,846	-0.01%
2023/08/01	10	37.30	0	37.60	37.55	10	19,015	0.05%
2023/07/31	0.3	37.30	1	37.50	37.30	-0.7	19,125	0.00%
2023/07/28	1	37.30	1	37.25	37.35	0	19,175	0.00%
2023/07/27	3	37.35	5.3	37.31	37.35	-2.3	19,620	-0.01%
2023/07/26	3	37.25	2.1	37.30	37.25	0.9	20,584	0.00%
2023/07/25	45.1	37.37	20	37.35	37.40	25.1	20,798	0.12%
2023/07/24	2	36.18	3	36.70	36.50	-1	20,874	0.00%
2023/07/21	49.5	36.35	1	36.20	36.10	48.5	21,180	0.23%
2023/07/20	0.9	36.74	0.1	36.65	36.55	0.7	21,667	0.00%
2023/07/19	20.2	36.63	0	0.00	36.60	20.2	22,718	0.09%
2023/07/18	28.2	36.62	0	0.00	37.10	28.2	23,504	0.12%
2023/07/17	16.2	36.77	0	0.00	36.75	16.2	23,411	0.07%
2023/07/14	10	36.95	2.5	36.97	37.00	7.5	23,348	0.03%
2023/07/13	1.2	36.83	0	0.00	36.80	1.2	23,366	0.01%
2023/07/12	3	36.60	0	0.00	36.60	3	23,564	0.01%
2023/07/11	8.1	36.73	0	0.00	36.55	8.1	23,517	0.03%
2023/07/10	28.3	36.93	0	0.00	36.85	28.3	23,394	0.12%
2023/07/07	9.1	37.06	0	0.00	37.30	9.1	23,264	0.04%
2023/07/06	10	37.41	0.1	37.55	37.25	9.9	23,393	0.04%
2023/07/05	6.1	37.86	0	0.00	37.80	6.1	23,091	0.03%
2023/07/04	4	38.11	1	38.10	38.05	3	22,913	0.01%
2023/07/03	15	38.20	6	38.25	38.25	9	22,864	0.04%
2023/06/29	3	38.10	0	0.00	38.05	3	22,932	0.01%
2023/06/28	34.3	38.17	8	38.05	38.05	26.3	22,980	0.11%
2023/06/27	30	38.60	0	0.00	38.45	30	23,114	0.13%
2023/06/26	0	38.80	10	38.80	38.80	-10	23,371	-0.04%
2023/06/21	4	38.44	0	0.00	38.70	4	23,378	0.02%
2023/06/20	2	38.50	1	38.50	38.55	1	23,375	0.00%
2023/06/19	18	38.73	0	0.00	38.70	18	23,493	0.08%
2023/06/16	23	38.95	34.1	38.72	38.70	-11.1	23,472	-0.05%
2023/06/15	0	0.00	4	38.30	38.35	-4	23,007	-0.02%
2023/06/14	23	38.29	0	0.00	38.35	23	23,330	0.10%
2023/06/13	5.3	38.15	0	0.00	38.25	5.3	23,466	0.02%
2023/06/12	7.6	38.39	10	38.35	38.25	-2.4	23,491	-0.01%
2023/06/09	2	38.40	2	38.43	38.45	0	23,511	0.00%
2023/06/08	0.1	38.56	14	38.55	38.50	-13.9	23,676	-0.06%
2023/06/07	0	38.85	1	38.80	38.80	-1	23,851	0.00%
2023/06/06	0	38.85	1	38.80	38.80	-1	24,048	0.00%
2023/06/05	1.1	38.82	10.1	38.95	38.85	-9	24,210	-0.04%
2023/06/02	9	38.48	11	38.50	38.55	-2	24,023	-0.01%
2023/06/01	5	37.75	0	0.00	37.75	5	23,598	0.02%
2023/05/31	3	38.00	5	38.10	37.90	-2	23,504	-0.01%
2023/05/30	5	37.97	8	38.27	38.30	-3	22,887	-0.01%
2023/05/29	4	37.80	15.2	37.96	38.15	-11.2	23,178	-0.05%
2023/05/26	4	37.68	0	0.00	38.00	4	23,692	0.02%
2023/05/25	3.1	37.63	3	37.55	38.05	0.1	24,133	0.00%
2023/05/24	14	37.65	11	37.60	37.85	3	23,953	0.01%
2023/05/23	5.4	37.97	0	0.00	37.90	5.4	23,751	0.02%
2023/05/22	21	38.06	7	38.20	38.25	14	23,649	0.06%
2023/05/19	18	37.84	2	37.75	37.85	16	23,556	0.07%
2023/05/18	6.6	37.85	5	37.79	37.85	1.6	23,437	0.01%
2023/05/17	5	37.99	3	37.98	37.90	2	23,453	0.01%
2023/05/16	6.1	37.75	8	37.59	37.75	-2	23,506	-0.01%
2023/05/15	21.1	37.24	13	37.33	37.35	8.1	23,506	0.03%
2023/05/12	30.1	38.16	30	38.29	37.80	0.1	23,276	0.00%
2023/05/11	30.1	38.16	30	38.29	38.20	0.1	23,037	0.00%
2023/05/10	9	38.71	13	38.75	38.85	-4	22,849	-0.02%
2023/05/09	13.4	38.63	26.1	39.15	38.65	-12.6	22,795	-0.06%
2023/05/08	21	39.54	29.1	39.55	39.60	-8.1	22,479	-0.04%
2023/05/05	14	39.44	9	39.43	39.30	5	22,322	0.02%
2023/05/04	6	39.49	6	39.39	39.45	0	22,305	0.00%
2023/05/03	39.7	39.63	34	39.82	39.50	5.7	22,236	0.03%
2023/05/02	58	39.78	44.3	39.86	39.90	13.7	22,048	0.06%
2023/04/28	7	38.69	9	38.77	38.70	-2	21,538	-0.01%
2023/04/27	16.1	38.67	18	38.88	38.65	-1.9	21,481	-0.01%
2023/04/26	26.1	38.85	3	38.80	39.10	23.1	21,572	0.11%
2023/04/25	50.4	38.80	52.6	38.94	38.50	-2.2	21,693	-0.01%
2023/04/24	68.3	39.47	52.2	39.20	39.55	16.1	21,265	0.08%
2023/04/21	36	38.47	50	38.31	38.30	-14	20,241	-0.07%
2023/04/20	14	37.26	14	37.27	37.20	0	19,358	0.00%
2023/04/19	6.2	37.11	5	37.23	37.10	1.2	19,409	0.01%
2023/04/18	41.5	37.46	5	37.66	37.45	36.5	19,425	0.19%
2023/04/17	15	38.13	16	37.99	37.95	-1	19,656	-0.01%
2023/04/14	5.1	37.50	4	37.36	37.55	1.1	19,373	0.01%
2023/04/13	5	37.50	5	37.59	37.55	0	19,387	0.00%
2023/04/12	6.2	37.52	6	37.63	37.45	0.2	19,333	0.00%
2023/04/11	8.1	37.30	13.1	37.39	37.45	-4.9	19,262	-0.03%
2023/04/10	1	36.35	16	36.51	36.60	-15	19,042	-0.08%
2023/04/07	0	0.00	2	36.38	36.40	-2	19,060	-0.01%
2023/04/06	2.1	36.45	2.1	36.35	36.45	0.1	19,160	0.00%
2023/03/31	1.1	36.41	1	36.55	36.40	0.1	19,407	0.00%
2023/03/30	4	36.14	0.5	36.25	36.20	3.5	20,415	0.02%
2023/03/29	4	36.23	3.8	36.32	36.35	0.2	21,328	0.00%
2023/03/28	13.6	36.30	0	0.00	36.20	13.6	22,230	0.06%
2023/03/27	5.1	36.75	11	36.75	36.65	-5.9	23,097	-0.03%
2023/03/24	15	37.53	4	37.38	37.60	11	23,872	0.05%
2023/03/23	6.8	37.39	8.4	37.35	37.35	-1.6	23,875	-0.01%
2023/03/22	14.3	37.28	3.2	37.21	37.20	11.1	23,957	0.05%
2023/03/21	3	37.22	4	37.05	37.05	-1	24,027	0.00%
2023/03/17	13.1	36.53	8	36.43	36.40	5.1	24,199	0.02%
2023/03/16	2.2	36.46	0	0.00	36.35	2.2	23,908	0.01%
2023/03/15	1.6	37.10	3	37.13	37.10	-1.4	23,942	-0.01%
2023/03/14	3.2	36.80	4	36.43	36.75	-0.8	24,037	0.00%
2023/03/13	10.3	36.47	3	36.43	36.75	7.3	24,266	0.03%
2023/03/10	10.4	36.70	6	36.72	36.70	4.4	24,281	0.02%
2023/03/09	5.5	37.29	29	37.34	37.20	-23.5	24,506	-0.10%
2023/03/08	13.1	37.68	10	37.63	37.75	3.1	24,873	0.01%
2023/03/07	7.3	37.95	1	37.95	37.95	6.2	24,885	0.03%
2023/03/06	3	37.98	1	37.95	37.95	2	25,216	0.01%
2023/03/03	10.2	37.78	8	37.81	37.75	2.2	25,487	0.01%
2023/03/02	7.3	37.84	8	37.64	37.90	-0.7	25,669	0.00%
2023/03/01	31.2	37.92	16	38.27	37.80	15.2	25,706	0.06%
2023/02/24	45.7	39.33	79	39.24	39.15	-33.3	25,338	-0.13%
2023/02/23	40	39.33	34.4	39.49	39.50	5.6	24,816	0.02%
2023/02/22	3	38.03	5.5	37.98	38.05	-2.5	25,159	-0.01%
2023/02/21	1.2	38.35	0	0.00	38.35	1.2	26,058	0.00%
2023/02/20	10.5	38.10	6	38.00	38.25	4.5	26,714	0.02%
2023/02/17	1	37.90	12.1	37.79	38.00	-11.1	27,226	-0.04%
2023/02/16	7.1	37.50	6	37.51	37.50	1.1	27,958	0.00%
2023/02/15	10	37.53	18.2	37.57	37.55	-8.2	28,051	-0.03%
2023/02/14	12	37.42	9	37.45	37.25	3	27,991	0.01%
2023/02/13	4	36.96	8	36.88	37.00	-4	27,957	-0.01%
2023/02/10	8	36.90	6.4	36.64	36.85	1.6	28,096	0.01%
2023/02/09	4.1	36.61	5	36.61	36.60	-0.9	28,114	0.00%
2023/02/08	2	36.75	2	36.55	36.75	0	28,188	0.00%
2023/02/07	9.1	36.57	1	36.65	36.65	8.1	28,269	0.03%
2023/02/06	16	36.17	2	36.10	36.15	14	28,252	0.05%
2023/02/03	21.2	36.62	3	36.35	36.45	18.2	28,142	0.06%
2023/02/02	34	36.65	7	36.74	36.80	27	28,165	0.10%
2023/02/01	33	36.44	0	0.00	36.75	33	28,193	0.12%
2023/01/31	10.1	36.60	2.3	36.56	36.25	7.8	28,263	0.03%
2023/01/30	1	36.80	29	36.85	36.95	-28	28,195	-0.10%
2023/01/17	3.4	36.07	7	36.20	36.00	-3.6	28,181	-0.01%
2023/01/16	1	36.74	4.1	36.25	36.50	-3.1	28,175	-0.01%
2023/01/13	28	36.19	63.2	36.10	36.15	-35.2	27,855	-0.13%
2023/01/12	4	35.21	9.1	35.31	35.40	-5.1	27,913	-0.02%
2023/01/11	2	34.63	0	0.00	34.70	2	28,119	0.01%
2023/01/10	2	34.60	4	34.60	34.60	-2	28,426	-0.01%
2023/01/09	0.2	34.50	0	0.00	34.60	0.2	28,943	0.00%
2023/01/06	3.2	34.31	6	34.30	34.25	-2.8	29,213	-0.01%
2023/01/05	7	34.47	2.2	34.36	34.45	4.8	29,670	0.02%
2023/01/04	4	33.60	1	33.50	33.50	3	29,498	0.01%
2023/01/03	0.1	33.64	0	0.00	33.50	0.1	29,714	0.00%
2022/12/30	5	33.82	0	0.00	33.65	5	29,735	0.02%
2022/12/29	1	33.80	0	0.00	33.70	1	29,889	0.00%
2022/12/28	3	34.22	11.1	34.06	34.30	-8.1	30,140	-0.03%
2022/12/27	20	34.53	0	0.00	34.30	20	30,373	0.07%
2022/12/26	30.1	34.35	0	0.00	34.40	30.1	30,533	0.10%
2022/12/23	7.1	34.32	10	34.19	34.05	-2.9	31,062	-0.01%
2022/12/22	20.3	34.65	4.3	34.61	34.45	16	31,982	0.05%
2022/12/21	4	33.78	5.3	33.84	34.05	-1.3	31,325	0.00%
2022/12/20	4	33.64	0	0.00	33.70	4	30,705	0.01%
2022/12/19	11.1	34.09	0	0.00	33.85	11.1	30,251	0.04%
2022/12/16	7	33.18	3	33.10	34.60	4	29,428	0.01%
2022/12/15	1	33.50	5.1	33.59	33.55	-4.1	28,860	-0.01%
2022/12/14	16	33.58	8.1	33.71	33.50	7.9	29,170	0.03%
2022/12/13	25.1	33.92	27	33.69	33.70	-1.9	29,231	-0.01%
2022/12/12	21.1	33.81	0.3	33.70	33.85	20.8	29,198	0.07%
2022/12/09	0	0.00	16	33.84	33.70	-16	29,684	-0.05%
2022/12/08	2.2	33.20	12	33.24	33.20	-9.9	29,675	-0.03%
2022/12/07	16.1	33.30	2	33.40	33.35	14.1	29,677	0.05%
2022/12/06	25.1	33.43	21	33.44	33.30	4.1	29,698	0.01%
2022/12/05	3	33.37	9	33.72	33.70	-6	29,562	-0.02%
2022/12/02	11.1	33.71	6	33.74	33.65	5.1	29,249	0.02%
2022/12/01	27.9	34.11	1	34.00	34.05	26.9	29,193	0.09%
2022/11/30	12	33.63	5	33.66	33.90	7	29,003	0.02%
2022/11/29	3	33.30	10	33.26	33.55	-7	28,619	-0.02%
2022/11/28	5.1	32.99	6	33.17	33.00	-0.9	28,640	0.00%
2022/11/25	0	0.00	2	33.50	33.55	-2	28,428	-0.01%
2022/11/24	4.1	32.88	0	0.00	33.20	4.1	28,273	0.01%
2022/11/23	7	32.69	3	32.78	32.70	4	28,055	0.01%
2022/11/22	1	32.65	3.2	32.63	32.65	-2.2	27,954	-0.01%
2022/11/21	10.1	32.86	2	32.90	32.85	8.1	27,730	0.03%
2022/11/18	25.7	33.45	18	33.44	33.30	7.7	27,498	0.03%
2022/11/17	19	33.94	12	34.15	34.25	7	26,542	0.03%
2022/11/16	16.3	33.10	4	33.18	32.90	12.3	25,556	0.05%
2022/11/15	14.2	33.29	4	33.49	33.85	10.2	24,950	0.04%
2022/11/14	4.1	33.78	7	33.71	34.15	-3	24,375	-0.01%
2022/11/11	8.2	32.30	6.3	32.05	32.15	1.9	23,576	0.01%
2022/11/10	0.3	32.05	1.1	31.97	31.70	-0.8	23,483	0.00%
2022/11/09	2.1	31.99	8	31.81	31.90	-5.9	23,444	-0.03%
2022/11/08	10	31.68	11.6	31.65	31.65	-1.6	23,282	-0.01%
2022/11/07	4	30.76	11	30.89	31.00	-7	23,106	-0.03%
2022/11/04	0.4	30.41	8	30.41	30.45	-7.7	23,191	-0.03%
2022/11/03	16.4	30.30	0	0.00	30.30	16.4	23,144	0.07%
2022/11/02	7.3	30.69	0	0.00	30.75	7.3	23,105	0.03%
2022/11/01	2	30.20	4	30.60	30.65	-2	23,119	-0.01%
2022/10/31	15.1	30.42	0	0.00	30.25	15.1	23,108	0.07%
2022/10/28	9.1	30.55	0	0.00	30.50	9.1	23,119	0.04%
2022/10/27	10	30.90	2	31.00	30.85	8	23,111	0.03%
2022/10/26	1	29.97	3	30.28	30.30	-2	23,119	-0.01%
2022/10/25	15.5	29.98	5	29.92	29.90	10.5	23,077	0.05%
2022/10/24	28.2	30.87	2	31.55	30.60	26.2	22,682	0.12%
2022/10/21	2.1	31.00	4	31.04	31.00	-1.9	22,562	-0.01%
2022/10/20	11.5	30.83	20	30.70	30.90	-8.6	22,518	-0.04%
2022/10/19	0.1	31.65	5.1	31.85	31.60	-5	22,012	-0.02%
2022/10/18	13.4	31.34	0	0.00	31.45	13.4	21,608	0.06%
2022/10/17	3.3	31.69	18.3	31.52	31.70	-15	21,593	-0.07%
2022/10/14	5.4	32.55	2	32.50	32.40	3.4	21,633	0.02%
2022/10/13	23.2	33.49	11	32.71	32.65	12.3	21,544	0.06%
2022/10/12	2.2	33.77	2	33.90	33.75	0.2	21,287	0.00%
2022/10/11	6.3	33.76	4	33.78	33.80	2.3	21,345	0.01%
2022/10/07	2	34.33	0	0.00	34.25	2	21,291	0.01%
2022/10/06	1	34.25	4	34.25	34.30	-3	21,266	-0.01%
2022/10/05	3	34.30	2.1	34.30	34.15	0.9	21,277	0.00%
2022/10/04	2	33.77	0	0.00	33.85	2	21,025	0.01%
2022/10/03	0.7	33.75	0	0.00	33.65	0.7	20,773	0.00%
2022/09/30	20.2	33.79	1.4	33.78	33.80	18.9	20,658	0.09%
2022/09/29	17.3	34.22	4	34.58	34.15	13.3	20,144	0.07%
2022/09/28	13.2	35.12	0	0.00	34.90	13.2	19,056	0.07%
2022/09/27	1.2	35.85	0	0.00	35.80	1.2	18,789	0.01%
2022/09/26	18.8	36.11	4	35.98	35.85	14.8	18,599	0.08%
2022/09/23	15.3	37.10	0	0.00	37.00	15.3	18,381	0.08%
2022/09/22	20.7	37.45	0	0.00	37.55	20.7	18,250	0.11%
2022/09/21	29.7	38.23	0	0.00	38.10	29.7	17,880	0.17%
2022/09/20	7.1	38.68	0	0.00	38.55	7.1	17,513	0.04%
2022/09/19	13	38.92	10	38.75	38.80	3	17,397	0.02%
2022/09/16	17.8	38.74	0	0.00	38.60	17.8	17,332	0.10%
2022/09/15	8.4	39.52	3	39.55	39.55	5.4	16,939	0.03%
2022/09/14	4.1	39.62	2	39.73	39.65	2.1	16,875	0.01%
2022/09/13	0.2	39.90	9	39.83	39.90	-8.8	16,925	-0.05%
2022/09/12	0.1	39.85	6	39.78	39.80	-5.9	16,977	-0.03%
2022/09/08	0.1	39.65	3	39.77	39.85	-2.9	17,321	-0.02%
2022/09/07	2.4	39.67	0	0.00	39.70	2.4	17,462	0.01%
2022/09/06	0	39.65	13.1	39.67	39.85	-13	17,501	-0.07%
2022/09/05	0	38.90	0	0.00	39.10	0	17,483	0.00%
2022/09/02	18.7	38.54	0	0.00	38.50	18.7	17,570	0.11%
2022/09/01	7.1	38.92	0	0.00	38.90	7.1	17,325	0.04%
2022/08/31	2	39.25	0.1	39.40	39.30	1.9	17,158	0.01%
2022/08/30	1.6	39.38	0	39.35	39.25	1.6	17,048	0.01%
2022/08/29	2.1	39.10	2	39.15	39.35	0.1	17,169	0.00%
2022/08/26	0.1	39.65	2	39.60	39.65	-1.9	17,183	-0.01%
2022/08/25	0.3	39.40	0.1	39.40	39.55	0.2	17,263	0.00%
2022/08/24	0	39.25	8	39.15	39.25	-8	17,398	-0.05%
2022/08/23	4	39.18	0	0.00	39.35	4	17,816	0.02%
2022/08/22	1	39.65	2.6	39.16	39.65	-1.6	17,936	-0.01%
2022/08/19	6.4	39.43	6	39.44	39.45	0.4	18,065	0.00%
2022/08/18	3.1	39.59	5	39.71	39.80	-1.9	18,153	-0.01%
2022/08/17	1.1	39.31	3	39.38	40.00	-1.9	18,215	-0.01%
2022/08/16	0	0.00	7.4	39.37	39.35	-7.4	18,244	-0.04%
2022/08/15	6.1	39.15	0	0.00	39.30	6.1	18,314	0.03%
2022/08/12	2	39.15	1	39.20	39.30	1	18,719	0.01%
2022/08/11	2.1	38.78	2	39.07	39.35	0.1	18,846	0.00%
2022/08/10	4.2	38.49	0	0.00	38.75	4.2	18,945	0.02%
2022/08/09	7.1	38.32	0	0.00	38.75	7.1	19,108	0.04%
2022/08/08	11.7	38.51	1	38.40	38.70	10.7	19,258	0.06%
2022/08/05	2.2	38.91	0	0.00	38.85	2.2	19,436	0.01%
2022/08/04	5	38.69	2	39.08	38.75	3	19,943	0.02%
2022/08/03	4.1	38.89	1.3	39.02	39.10	2.8	20,186	0.01%
2022/08/02	3	39.03	3	39.00	39.15	0	20,245	0.00%
2022/08/01	12.5	38.94	0	0.00	39.50	12.5	20,243	0.06%
2022/07/29	0	0.00	5	38.50	38.75	-5	20,205	-0.02%
2022/07/28	1	38.00	0	0.00	38.20	1	20,134	0.00%
2022/07/27	51	37.80	0	0.00	37.85	51	20,075	0.25%
2022/07/26	2	37.80	1	37.85	37.80	1	20,246	0.00%
2022/07/25	0.1	37.75	0	0.00	37.85	0.1	20,320	0.00%
2022/07/22	33.1	37.70	0	0.00	37.70	33.1	20,389	0.16%
2022/07/21	18.5	38.00	2	37.90	38.05	16.5	20,196	0.08%
2022/07/20	12.1	41.59	8	41.55	41.60	4.1	19,656	0.02%
2022/07/19	0	0.00	10.1	41.40	41.65	-10.1	19,510	-0.05%
2022/07/18	3.1	40.17	0	0.00	40.70	3.1	19,267	0.02%
2022/07/15	5.4	40.99	0	0.00	40.50	5.4	19,169	0.03%
2022/07/14	1	41.75	4	41.80	41.70	-3	19,107	-0.02%
2022/07/13	5	41.71	6	41.80	41.80	-1	19,230	-0.01%
2022/07/12	2.1	40.90	4	40.76	41.00	-1.9	19,337	-0.01%
2022/07/11	1.1	40.88	1	41.00	41.10	0.1	19,484	0.00%
2022/07/08	4.1	40.65	0	40.95	40.80	4.1	19,573	0.02%
2022/07/07	0	0.00	8	40.88	40.90	-8	19,674	-0.04%
2022/07/06	8	40.10	0	0.00	40.00	8	20,055	0.04%
2022/07/05	3	40.60	15	40.64	40.75	-12	19,967	-0.06%
2022/07/04	15.1	40.27	2	40.20	40.00	13.1	19,809	0.07%
2022/07/01	13.1	40.55	16.1	40.31	40.35	-3	19,681	-0.01%
2022/06/30	2.1	39.41	0	0.00	39.50	2.1	19,421	0.01%
2022/06/29	11	39.45	0	0.00	39.55	11	19,227	0.06%
2022/06/28	1	39.70	2	39.75	39.60	-1	19,218	-0.01%
2022/06/27	2.1	39.85	8	40.15	39.80	-6	19,203	-0.03%
2022/06/24	1	39.65	5	39.53	39.50	-4	19,070	-0.02%
2022/06/23	8	39.10	6.1	39.44	39.00	2	18,963	0.01%
2022/06/22	2.2	39.61	0	0.00	39.50	2.2	18,809	0.01%
2022/06/21	3	39.38	13	39.42	39.45	-10	18,775	-0.05%
2022/06/20	10.1	39.04	10	39.05	38.85	0.1	18,695	0.00%
2022/06/17	9.2	39.63	0	0.00	39.60	9.2	18,440	0.05%
2022/06/16	14	40.35	0	0.00	40.00	14	18,279	0.08%
2022/06/15	4.2	40.12	0	0.00	40.05	4.2	18,452	0.02%
2022/06/14	2.1	40.18	0	0.00	40.10	2.1	18,363	0.01%
2022/06/13	10.3	40.77	0	0.00	40.80	10.3	18,122	0.06%
2022/06/10	6	41.45	0	0.00	41.40	6	17,840	0.03%
2022/06/09	2.6	41.60	0	0.00	41.55	2.6	17,831	0.01%
2022/06/07	10	41.41	0	0.00	41.35	10	17,736	0.06%
2022/06/06	3.2	41.62	0.3	41.75	41.55	2.8	17,502	0.02%
2022/06/02	0.2	41.92	0	0.00	41.70	0.2	17,511	0.00%
2022/06/01	3.2	42.32	0	0.00	42.10	3.2	17,534	0.02%
2022/05/31	4.1	42.78	0	0.00	42.60	4.1	17,391	0.02%
2022/05/30	6	42.96	3	42.93	42.80	3	16,918	0.02%
2022/05/27	4	42.20	1.1	42.31	42.20	2.9	16,696	0.02%
2022/05/26	2	42.30	1	41.85	41.70	1	16,596	0.01%
2022/05/25	3.2	41.50	3	41.90	41.65	0.2	16,538	0.00%
2022/05/24	1	41.25	10	41.25	41.20	-9	16,462	-0.05%
2022/05/23	4	41.28	0	0.00	41.20	4	16,294	0.02%
2022/05/20	1	41.16	1	41.55	41.15	0	16,186	0.00%
2022/05/19	3	41.12	0	0.00	41.10	3	15,717	0.02%
2022/05/18	17.3	41.51	1	41.30	41.60	16.3	15,532	0.10%
2022/05/17	2	41.48	3	41.58	41.50	-1	15,250	-0.01%
2022/05/16	0.2	41.37	1	41.25	41.25	-0.8	15,019	-0.01%
2022/05/13	26	41.17	0	41.70	41.60	26	14,715	0.18%
2022/05/12	43.1	41.17	4	41.04	40.80	39.1	14,482	0.27%
2022/05/11	10.5	42.67	0	0.00	42.65	10.5	13,898	0.08%
2022/05/10	4	43.86	0	0.00	43.85	4	13,469	0.03%
2022/05/09	14	44.44	0.2	44.35	44.25	13.8	13,279	0.10%
2022/05/06	6	45.12	0	0.00	45.10	6	13,113	0.05%
2022/05/05	3	45.60	1	45.65	45.60	2	13,152	0.02%
2022/05/04	10.1	45.32	10	45.44	45.50	0.1	13,127	0.00%
2022/05/03	7.6	45.27	4	45.20	45.35	3.6	13,228	0.03%
2022/04/29	5.2	46.04	3	46.47	45.90	2.2	12,942	0.02%
2022/04/28	2.1	45.86	0	0.00	46.10	2.1	12,785	0.02%
2022/04/27	21.1	45.78	0	0.00	45.80	21.1	12,580	0.17%
2022/04/26	4	46.19	0	0.00	46.20	4	12,312	0.03%
2022/04/25	4.2	46.11	0	0.00	46.10	4.2	12,241	0.03%
2022/04/22	7.1	46.57	1	46.70	46.55	6.1	12,099	0.05%
2022/04/21	5.1	46.75	0	0.00	46.80	5.1	12,074	0.04%
2022/04/20	11	46.48	1	46.60	46.60	10	12,063	0.08%
2022/04/19	14.3	46.32	0	0.00	46.35	14.3	11,970	0.12%
2022/04/18	7.8	46.66	0.1	46.70	46.50	7.7	11,843	0.07%
2022/04/15	6.4	47.07	0	0.00	47.10	6.4	11,628	0.05%
2022/04/14	7.1	47.87	0	0.00	47.70	7.1	11,442	0.06%
2022/04/13	30.6	48.04	6	48.00	48.00	24.6	11,348	0.22%
2022/04/12	33.4	48.03	21	48.00	48.00	12.4	11,175	0.11%
2022/04/11	20	49.45	34	49.43	49.45	-14	10,764	-0.13%
2022/04/07	2	49.90	12	50.10	49.55	-10	10,806	-0.09%
2022/04/06	1	49.60	1	50.20	50.20	0	10,709	0.00%
2022/04/01	12	49.69	2	49.75	49.75	10	10,657	0.09%
2022/03/31	0.1	50.00	3	50.05	49.90	-2.9	10,588	-0.03%
2022/03/29	0	0.00	6	49.76	49.80	-6	10,432	-0.06%
2022/03/28	0	49.35	1	49.20	49.70	-1	10,389	-0.01%
2022/03/25	17	49.66	4	49.68	49.70	13	10,342	0.13%
2022/03/24	1	49.50	13	49.90	49.95	-12	10,385	-0.12%
2022/03/23	2	49.53	1	49.60	49.65	1	10,460	0.01%
2022/03/22	6	49.49	15.1	49.43	49.70	-9.1	10,377	-0.09%
2022/03/21	4.1	49.71	17	49.73	49.75	-12.9	10,380	-0.12%
2022/03/18	1	48.20	25.1	48.65	48.95	-24	10,135	-0.24%
2022/03/17	20	48.00	5.1	48.10	48.00	15	9,745	0.15%
2022/03/16	0	0.00	1	47.85	47.85	-1	9,630	-0.01%
2022/03/15	2	47.40	8	47.86	47.95	-6	9,597	-0.06%
2022/03/14	24	47.55	1	47.60	47.55	23	9,592	0.24%
2022/03/11	1	47.50	0	0.00	47.45	1	9,676	0.01%
2022/03/10	2	47.23	0.1	47.50	47.60	2	9,818	0.02%
2022/03/09	0	0.00	5	47.10	47.25	-5	9,901	-0.05%
2022/03/08	2	46.93	0	0.00	46.95	2	10,051	0.02%
2022/03/07	3.1	47.07	1	47.15	47.10	2.1	10,059	0.02%
2022/03/04	2.2	47.65	0	0.00	47.65	2.2	10,340	0.02%
2022/03/03	1.2	47.95	3	48.05	48.05	-1.8	10,465	-0.02%
2022/03/02	0	0.00	9	47.79	48.00	-9	10,752	-0.08%
2022/03/01	1.1	47.80	1	47.80	47.80	0.1	10,862	0.00%
2022/02/25	5	47.05	7	47.01	47.35	-2	10,955	-0.02%
2022/02/24	1	47.10	1	47.15	47.30	0	10,884	0.00%
2022/02/23	0	0.00	3	47.70	47.65	-3	10,872	-0.03%
2022/02/22	2	47.15	0.1	47.55	47.70	1.9	10,974	0.02%
2022/02/21	2	47.53	10.3	47.46	47.60	-8.3	10,977	-0.08%
2022/02/18	0	0.00	3	47.40	47.45	-3	11,056	-0.03%
2022/02/16	5	47.05	0	0.00	47.00	5	11,199	0.04%
2022/02/15	2.1	47.05	7	47.01	47.00	-5	11,255	-0.04%
2022/02/14	3.1	47.00	13	46.98	47.15	-9.9	11,341	-0.09%
2022/02/11	0.1	47.50	0	0.00	47.55	0.1	11,337	0.00%
2022/02/10	2	47.10	0	0.00	47.55	2	11,361	0.02%
2022/02/09	2	47.03	2	47.13	47.30	0	11,433	0.00%
2022/02/08	17	46.97	0	0.00	46.95	17	11,535	0.15%
2022/02/07	8	46.29	0	0.00	47.10	8	11,491	0.07%
2022/01/26	5	46.81	15.3	46.69	46.85	-10.3	11,314	-0.09%
2022/01/25	4	46.73	0	0.00	46.80	4	11,349	0.04%
2022/01/24	0	0.00	2	47.15	47.15	-2	11,222	-0.02%
2022/01/21	0.1	47.40	2.6	47.29	47.40	-2.6	11,339	-0.02%
2022/01/19	5	47.60	10	47.69	47.60	-5	11,341	-0.04%
2022/01/18	5	47.50	0	0.00	47.75	5	11,490	0.04%
2022/01/17	1	47.45	0	0.00	47.60	1	11,598	0.01%
2022/01/14	4	47.58	1	47.55	47.60	3	11,605	0.03%
2022/01/13	0	0.00	10.5	47.70	47.95	-10.5	11,826	-0.09%
2022/01/12	3	47.32	0.5	47.30	47.50	2.5	12,070	0.02%
2022/01/11	6	47.12	0	0.00	47.50	6	12,310	0.05%
2022/01/10	2	47.05	0	0.00	47.30	2	12,274	0.02%
2022/01/07	4	47.29	0	0.00	47.45	4	12,237	0.03%
2022/01/06	1	47.20	0	0.00	47.60	1	12,219	0.01%
2022/01/04	7	47.24	1	47.05	47.30	6	12,299	0.05%
2022/01/03	2	47.45	3	48.00	47.45	-1	12,196	-0.01%
2021/12/30	2	48.10	0	0.00	48.00	2	12,155	0.02%
2021/12/28	0	0.00	8	48.00	48.15	-8	12,350	-0.06%
2021/12/27	0	0.00	6.1	48.07	48.10	-6.1	12,448	-0.05%
2021/12/24	0.5	47.81	1	47.85	47.90	-0.5	12,692	0.00%
2021/12/23	0.1	47.65	2	47.60	47.70	-1.9	12,853	-0.01%
2021/12/22	0	0.00	1	47.35	47.40	-1	12,914	-0.01%
2021/12/21	1	47.20	0	0.00	47.25	1	13,062	0.01%
2021/12/20	2	47.20	0	0.00	47.40	2	13,199	0.02%
2021/12/17	1	47.35	0	0.00	47.45	1	13,236	0.01%
2021/12/16	3.1	46.93	1	46.95	46.90	2.1	13,161	0.02%
2021/12/15	8	46.98	1	47.05	46.95	7	13,398	0.05%
2021/12/14	1	47.00	0	0.00	47.00	1	13,527	0.01%
2021/12/10	0.1	47.50	3	47.55	47.30	-2.9	14,011	-0.02%
2021/12/09	4	47.55	0	0.00	47.40	4	14,718	0.03%
2021/12/08	0	0.00	2	47.55	47.70	-2	15,007	-0.01%
2021/12/07	7	47.17	0	0.00	47.55	7	15,100	0.05%
2021/12/06	0.1	47.15	3.1	47.14	47.30	-3	15,059	-0.02%
2021/12/03	4	46.54	0.2	46.80	46.40	3.8	15,012	0.03%
2021/12/02	4	46.49	0	0.00	46.30	4	14,910	0.03%
2021/12/01	3	46.43	0	0.00	46.60	3	14,885	0.02%
2021/11/30	15	46.59	0	0.00	46.00	15	14,816	0.10%
2021/11/29	1	46.10	1	46.55	46.50	0	14,386	0.00%
2021/11/26	8	46.51	0.1	46.75	46.50	7.9	14,324	0.06%
2021/11/25	3.1	47.20	2	47.13	47.15	1.1	14,217	0.01%
2021/11/24	18.1	47.43	0	0.00	47.45	18.1	14,124	0.13%
2021/11/23	1.4	47.80	0	0.00	47.80	1.4	13,953	0.01%
2021/11/22	0.1	48.05	2	47.95	47.90	-2	13,999	-0.01%
2021/11/19	5	48.05	0	48.35	48.30	5	13,936	0.04%
2021/11/17	3	48.38	0	0.00	48.55	3	13,875	0.02%
2021/11/16	0.1	48.60	3	48.45	48.65	-2.9	13,977	-0.02%
2021/11/15	1	48.60	0	0.00	48.60	1	14,174	0.01%
2021/11/12	21	48.51	0	48.70	48.70	21	14,358	0.15%
2021/11/11	2	48.75	0	0.00	48.80	2	14,578	0.01%
2021/11/10	2.1	48.68	0.1	48.75	48.70	2	14,843	0.01%
2021/11/09	1.1	48.65	0	0.00	48.80	1.1	15,088	0.01%
2021/11/08	1	48.95	1	48.70	48.95	0	16,197	0.00%
2021/11/05	4.1	47.91	0	0.00	48.15	4.1	16,989	0.02%
2021/11/04	3	48.12	0	0.00	48.10	3	17,324	0.02%
2021/11/03	3	48.13	0	0.00	48.15	3	17,764	0.02%
2021/11/02	9	48.20	1	48.55	48.15	8	18,197	0.04%
2021/11/01	4	48.16	1	48.25	48.25	3	18,674	0.02%
2021/10/29	1.1	48.45	0	0.00	48.25	1.1	18,923	0.01%
2021/10/28	4	48.53	1	48.60	48.50	3	19,472	0.02%
2021/10/27	3	48.37	1	48.50	48.35	2	19,594	0.01%
2021/10/26	7.1	48.60	0	0.00	48.45	7.1	19,646	0.04%
2021/10/25	3	48.14	0	0.00	48.25	3	19,726	0.02%
2021/10/22	0	0.00	1	48.95	48.80	-1	20,089	0.00%
2021/10/21	3	48.43	0	0.00	48.75	3	20,240	0.01%
2021/10/20	9.1	48.40	20	48.25	48.35	-10.9	20,272	-0.05%
2021/10/19	8	49.18	2	49.45	49.10	6	20,369	0.03%
2021/10/18	4.1	49.85	0	0.00	49.80	4.1	20,223	0.02%
2021/10/15	5.1	49.90	0	0.00	50.10	5.1	20,486	0.02%
2021/10/14	8.2	49.94	0	0.00	49.90	8.2	20,492	0.04%
2021/10/13	0	50.80	9	50.74	50.50	-9	20,515	-0.04%
2021/10/08	0	0.00	1	50.31	50.40	-1	20,467	-0.01%
2021/10/07	2	50.05	10	50.20	50.40	-8	20,717	-0.04%
2021/10/06	7.4	49.90	0	0.00	49.90	7.4	20,940	0.04%
2021/10/05	0	0.00	5	50.10	50.30	-5	21,193	-0.02%
2021/10/04	4	50.40	7	50.16	50.00	-3	21,654	-0.01%
2021/10/01	9	50.07	20	50.00	50.20	-11	22,316	-0.05%
2021/09/30	0	0.00	40	50.75	51.00	-40	22,380	-0.18%
2021/09/29	0	0.00	1	50.50	50.60	-1	22,519	0.00%
2021/09/28	2	50.40	0	0.00	51.00	2	22,713	0.01%
2021/09/27	1	50.70	10	51.00	51.10	-9	22,761	-0.04%
2021/09/24	0.5	51.44	2.1	51.40	51.30	-1.6	22,881	-0.01%
2021/09/23	0.3	51.10	21	51.13	51.20	-20.7	22,886	-0.09%
2021/09/22	1	50.00	1	50.10	50.70	0	22,838	0.00%
2021/09/17	0.1	51.23	0	0.00	50.70	0.1	22,742	0.00%
2021/09/16	10	51.44	15	51.29	51.70	-5	22,693	-0.02%
2021/09/15	3.9	51.23	12	51.22	51.20	-8.1	22,526	-0.04%
2021/09/14	3	51.10	38.6	51.00	51.40	-35.6	22,421	-0.16%
2021/09/13	4	50.08	4	49.90	50.10	0	21,802	0.00%
2021/09/10	0	0.00	2	48.75	49.00	-2	21,700	-0.01%
2021/09/09	0.1	48.07	3	48.00	48.20	-2.9	21,833	-0.01%
2021/09/08	3	48.55	1	48.80	48.55	2	21,908	0.01%
2021/09/07	1	48.80	0	0.00	48.75	1	21,992	0.00%
2021/09/06	9	48.83	5	48.75	48.80	4	22,010	0.02%
2021/09/03	1	48.00	0	0.00	48.50	1	21,935	0.00%
2021/09/02	0.1	48.15	7	47.85	47.90	-7	21,889	-0.03%
2021/09/01	21	48.24	13	48.12	48.40	8	21,952	0.04%
2021/08/31	9	48.10	1	48.15	48.45	8	21,850	0.04%
2021/08/30	0	0.00	2	47.50	47.60	-2	21,749	-0.01%
2021/08/27	1	47.40	0	0.00	47.45	1	21,802	0.00%
2021/08/26	3.1	46.80	0	0.00	46.95	3.1	22,042	0.01%
2021/08/25	6	47.00	1	47.20	47.20	5	22,198	0.02%
2021/08/24	12	46.67	0	0.00	46.75	12	22,216	0.05%
2021/08/23	0	46.95	3	46.83	46.80	-3	22,436	-0.01%
2021/08/20	6	46.13	13	46.16	46.15	-7	22,539	-0.03%
2021/08/19	4.2	46.28	13	46.59	46.20	-8.8	22,907	-0.04%
2021/08/18	5.1	46.92	7	46.49	47.25	-1.9	22,789	-0.01%
2021/08/17	30	47.43	0	0.00	47.30	30	22,621	0.13%
2021/08/16	7	47.96	13	48.06	47.95	-6	22,465	-0.03%
2021/08/13	10.1	48.17	1	48.30	48.40	9.1	22,509	0.04%
2021/08/12	50.4	47.10	0	0.00	47.60	50.4	22,621	0.22%
2021/08/11	45	51.06	8	51.10	51.10	37	21,868	0.17%
2021/08/10	31	51.96	0	0.00	51.90	31	21,421	0.14%
2021/08/09	5	52.00	0	0.00	52.40	5	21,726	0.02%
2021/08/06	2	52.60	5	52.74	52.90	-3	21,805	-0.01%
2021/08/05	17	53.01	6	53.05	52.70	11	22,168	0.05%
2021/08/04	17	54.01	12	53.82	53.80	5	23,135	0.02%
2021/08/03	5	53.66	17	53.54	53.90	-12	23,671	-0.05%
2021/08/02	3	52.57	2	52.60	52.80	1	23,444	0.00%
2021/07/30	1	52.70	5	52.76	52.60	-4	23,936	-0.02%
2021/07/29	2	52.40	1.3	52.70	52.90	0.8	24,450	0.00%
2021/07/28	13.3	52.28	0	0.00	52.40	13.3	24,837	0.05%
2021/07/27	0	0.00	12	52.80	53.00	-12	25,536	-0.05%
2021/07/26	14.1	53.22	18.1	53.28	53.20	-4	26,205	-0.02%
2021/07/23	13	52.72	166	52.78	53.00	-153	26,532	-0.58%	大賣/鉅額交易
2021/07/22	6	52.02	2	52.05	52.10	4	26,663	0.02%
2021/07/21	10	51.98	1	51.70	51.80	9	27,077	0.03%
2021/07/20	2	51.65	13	51.60	51.70	-11	27,984	-0.04%
2021/07/19	17	51.75	0	0.00	52.00	17	29,485	0.06%
2021/07/16	7.1	51.47	2	51.50	51.50	5.1	32,699	0.02%
2021/07/15	3.2	51.47	2	51.60	51.60	1.2	34,817	0.00%
2021/07/14	2.1	51.36	1	51.50	51.50	1.1	36,177	0.00%
2021/07/13	1	51.90	12	52.02	51.90	-11	36,859	-0.03%
2021/07/12	0	0.00	0.7	52.06	52.20	-0.7	37,265	0.00%
2021/07/09	26	52.16	15.5	52.14	52.00	10.5	37,473	0.03%
2021/07/08	15	52.37	84.4	52.64	52.80	-69.4	37,291	-0.19%
2021/07/07	3.5	51.19	6	51.20	51.30	-2.5	36,928	-0.01%
2021/07/06	10	50.80	42	51.08	51.20	-32	36,823	-0.09%
2021/07/05	21	50.70	4	50.80	50.60	17	36,751	0.05%
2021/07/02	20	50.53	6	50.82	50.50	14	36,605	0.04%
2021/07/01	3.1	50.67	9	50.72	50.60	-6	36,533	-0.02%
2021/06/30	9.1	51.08	0	0.00	51.00	9.1	36,744	0.02%
2021/06/29	10	51.00	0.8	51.20	51.20	9.2	36,788	0.02%
2021/06/28	0	51.10	4	51.10	51.10	-4	36,966	-0.01%
2021/06/25	3	50.97	2	51.10	51.00	1	36,992	0.00%
2021/06/24	0	0.00	2	51.10	51.10	-2	37,241	-0.01%
2021/06/23	8	50.95	0	0.00	51.00	8	37,676	0.02%
2021/06/22	1.1	50.74	0.3	51.00	50.90	0.8	37,792	0.00%
2021/06/21	0.2	51.00	6	50.65	50.70	-5.9	37,889	-0.02%
2021/06/18	9	51.02	0	51.50	51.00	9	38,189	0.02%
2021/06/17	7.3	51.58	1	51.60	51.50	6.3	39,486	0.02%
2021/06/16	5.1	51.80	4	51.80	51.90	1.1	39,623	0.00%
2021/06/15	4	51.10	7	51.13	51.30	-3	39,581	-0.01%
2021/06/11	1	51.30	0	0.00	51.40	1	39,636	0.00%
2021/06/09	4.1	51.03	7	50.90	51.30	-3	39,925	-0.01%
2021/06/08	12.1	51.39	1	51.40	51.40	11.1	40,039	0.03%
2021/06/07	2.1	51.21	13	51.58	51.50	-10.9	40,264	-0.03%
2021/06/04	5	51.84	3	51.97	51.90	2	40,452	0.01%
2021/06/03	15	51.86	14	52.21	52.30	1	40,659	0.00%
2021/06/02	9	51.64	11	51.89	52.00	-2	40,510	0.00%
2021/06/01	8	51.36	2	51.40	51.50	6	40,290	0.01%
2021/05/31	4.6	51.16	15.4	51.38	51.60	-10.8	40,457	-0.03%
2021/05/28	4	50.33	10	50.53	50.60	-6	40,331	-0.01%
2021/05/27	6	50.02	8	50.03	50.30	-2	40,411	0.00%
2021/05/26	1.1	51.10	0	0.00	50.70	1.1	40,254	0.00%
2021/05/25	5.5	51.40	4	51.10	51.10	1.5	40,193	0.00%
2021/05/24	0.5	51.20	4	51.25	51.30	-3.5	40,233	-0.01%
2021/05/21	7	51.29	7	51.51	51.20	0	40,408	0.00%
2021/05/20	10.1	50.68	2	50.75	50.80	8.1	40,310	0.02%
2021/05/19	8	50.34	10	50.17	50.50	-2	40,085	0.00%
2021/05/18	14	49.09	10	49.63	50.00	4	39,915	0.01%
2021/05/17	47.5	47.90	20.1	47.95	47.90	27.5	39,776	0.07%
2021/05/14	6.1	49.55	4	49.73	49.60	2.1	39,121	0.01%
2021/05/13	15	48.33	7.2	49.76	49.20	7.8	38,782	0.02%
2021/05/12	31.1	49.75	21	49.76	49.60	10.1	38,261	0.03%
2021/05/11	13	52.55	14	52.65	51.60	-1	36,972	0.00%
2021/05/10	3.4	52.69	29	52.66	52.90	-25.6	36,241	-0.07%
2021/05/07	12	52.05	16	52.13	52.30	-4	36,059	-0.01%
2021/05/06	45	51.66	110	52.47	53.00	-65	35,706	-0.18%	大賣/
2021/05/05	27.1	51.08	18	50.96	50.80	9	35,241	0.03%
2021/05/04	56.1	50.58	28.1	50.18	50.20	27.9	35,127	0.08%
2021/05/03	49.1	51.13	58	51.38	51.20	-9	34,169	-0.03%
2021/04/29	66	52.48	3	52.43	52.10	63	33,664	0.19%
2021/04/28	27.3	52.39	59.1	53.06	53.20	-31.8	33,224	-0.10%
2021/04/27	84	52.71	5.5	52.62	52.70	78.5	33,106	0.24%
2021/04/26	69.1	52.98	36.1	53.37	53.10	33	32,617	0.10%
2021/04/23	95.1	52.12	59	52.57	53.00	36.1	31,717	0.11%
2021/04/22	44.5	56.44	50	56.14	54.10	-5.5	30,558	-0.02%
2021/04/21	27.2	54.06	83.2	54.35	55.70	-56	27,491	-0.20%
2021/04/20	55	52.50	21.2	52.92	52.00	33.8	25,459	0.13%
2021/04/19	27.5	50.01	6	50.12	50.40	21.5	24,106	0.09%
2021/04/16	5	48.42	4	48.40	49.00	1	23,301	0.00%
2021/04/15	11	48.10	12.1	48.04	47.90	-1.1	22,795	0.00%
2021/04/14	13	46.84	15.4	46.93	47.00	-2.4	22,494	-0.01%
2021/04/13	10	47.30	235.5	47.31	47.20	-225.5	22,362	-1.01%	大賣/鉅額交易
2021/04/12	8	46.78	0	46.87	46.85	8	22,111	0.04%
2021/04/09	3	46.87	1	47.00	46.70	2	22,041	0.01%
2021/04/08	5.1	46.74	3	46.87	46.90	2.1	21,910	0.01%
2021/04/07	181	46.85	19	46.82	46.80	162	21,820	0.74%	大買/鉅額交易
2021/04/06	2	46.73	14	46.90	46.85	-12	21,761	-0.06%
2021/04/01	1	46.70	7.6	46.70	46.70	-6.6	21,372	-0.03%
2021/03/31	11	46.66	27.3	46.70	46.80	-16.3	21,256	-0.08%
2021/03/30	7	46.34	6	46.38	46.55	1	21,044	0.00%
2021/03/29	26	46.35	14	46.42	46.50	12	20,945	0.06%
2021/03/26	17.6	45.98	196	46.05	46.15	-178.4	20,680	-0.86%	大賣/鉅額交易
2021/03/25	17	45.49	8	45.46	45.55	9	20,287	0.04%
2021/03/24	6	45.59	7.6	45.61	45.55	-1.6	20,110	-0.01%
2021/03/23	31.8	45.81	21	45.78	45.70	10.8	19,996	0.05%
2021/03/22	238	45.58	33	45.82	45.80	205	19,589	1.05%	大買/鉅額交易
2021/03/19	1.1	42.71	0	0.00	42.70	1.1	18,122	0.01%
2021/03/18	0	0.00	2	43.13	43.10	-2	17,888	-0.01%
2021/03/17	3	42.92	9	42.90	42.85	-6	17,899	-0.03%
2021/03/16	1	42.60	5	42.55	42.60	-4	17,904	-0.02%
2021/03/15	5	42.59	0	0.00	42.35	5	17,936	0.03%
2021/03/12	1	42.60	0	0.00	42.70	1	17,781	0.01%
2021/03/11	1	43.00	10.1	43.10	42.85	-9.1	17,666	-0.05%
2021/03/10	0.1	43.15	4	43.00	43.00	-3.9	17,600	-0.02%
2021/03/09	5	42.95	7	43.17	43.40	-2	17,714	-0.01%
2021/03/08	6	42.62	1	42.65	42.65	5	17,513	0.03%
2021/03/05	0	0.00	2	42.43	42.50	-2	17,433	-0.01%
2021/03/04	3	42.33	0	0.00	42.50	3	17,847	0.02%
2021/03/03	0.2	42.55	24	42.38	42.55	-23.8	17,835	-0.13%
2021/03/02	4	42.35	0	0.00	42.10	4	17,744	0.02%
2021/02/26	2	42.30	6	42.45	42.00	-4	17,589	-0.02%
2021/02/25	3	42.85	5	42.76	42.90	-2	17,255	-0.01%
2021/02/24	0	0.00	16	42.56	42.55	-16	17,267	-0.09%
2021/02/23	27	42.12	6.5	42.42	42.45	20.5	17,237	0.12%
2021/02/22	4	41.93	27	41.85	41.80	-23	17,008	-0.14%
2021/02/19	2.1	41.31	1	41.60	41.60	1.1	16,970	0.01%
2021/02/18	4	41.50	2	41.45	41.35	2	16,894	0.01%
2021/02/17	7	41.10	2	41.15	41.25	5	16,801	0.03%
2021/02/05	0	0.00	2	40.70	40.85	-2	16,576	-0.01%
2021/02/04	3	40.45	2	40.48	40.40	1	16,647	0.01%
2021/02/03	30	40.52	0	0.00	40.55	30	17,019	0.18%
2021/02/02	5	40.88	10	41.05	40.75	-5	16,937	-0.03%
2021/02/01	12	40.81	1	40.40	40.80	11	16,812	0.07%
2021/01/29	9	40.25	0	0.00	40.15	9	16,789	0.05%
2021/01/28	8	40.24	0	0.00	40.25	8	16,597	0.05%
2021/01/27	5	40.44	0	0.00	40.35	5	16,362	0.03%
2021/01/26	11	40.56	0	0.00	40.35	11	16,223	0.07%
2021/01/25	7	40.91	0	0.00	40.90	7	15,710	0.04%
2021/01/22	25	40.58	20	40.55	40.60	5	15,509	0.03%
2021/01/21	1.4	40.96	0	0.00	40.80	1.4	15,191	0.01%
2021/01/20	28.5	41.00	3	40.95	40.95	25.5	15,029	0.17%
2021/01/19	22	41.87	0	0.00	41.75	22	14,598	0.15%
2021/01/18	19.1	41.52	0	0.00	41.60	19.1	14,547	0.13%
2021/01/15	10.2	42.14	8	42.14	41.95	2.2	14,248	0.02%
2021/01/14	18.1	42.55	0	0.00	42.55	18.1	13,868	0.13%
2021/01/13	2	42.65	0	0.00	42.70	2	13,709	0.01%
2021/01/12	3.1	42.77	6.8	42.87	42.70	-3.7	13,599	-0.03%
2021/01/11	0	0.00	15	42.86	43.10	-15	13,516	-0.11%
2021/01/08	1	42.80	2.1	42.83	42.95	-1.1	13,435	-0.01%
2021/01/07	4.8	42.93	15.1	42.85	42.85	-10.3	13,366	-0.08%
2021/01/06	16	42.90	0	0.00	42.95	16	13,172	0.12%
2021/01/05	1	43.05	0.7	43.25	43.10	0.3	13,036	0.00%
2021/01/04	3	43.18	5.1	43.28	43.20	-2.1	12,974	-0.02%
2020/12/31	12	43.37	0	0.00	43.20	12	12,933	0.09%
2020/12/30	0	0.00	2	42.95	43.25	-2	12,962	-0.02%
2020/12/29	0.1	43.05	0	0.00	43.00	0.1	12,916	0.00%
2020/12/28	2	42.85	0	0.00	43.00	2	12,907	0.02%
2020/12/24	4	42.79	1	42.70	42.70	3	13,055	0.02%
2020/12/23	2.1	42.70	0	0.00	42.80	2.1	13,075	0.02%
2020/12/22	15	43.16	0	0.00	42.95	15	13,149	0.11%
2020/12/21	5	43.42	21.2	43.34	43.50	-16.2	13,438	-0.12%
2020/12/17	2	42.68	11	42.80	42.65	-9	13,865	-0.06%
2020/12/16	11	43.21	1	43.10	43.05	10	13,782	0.07%
2020/12/15	5	42.56	11.5	42.61	42.50	-6.4	13,764	-0.05%
2020/12/14	2	42.70	0.2	42.90	42.80	1.8	13,726	0.01%
2020/12/11	6	43.03	8.1	42.95	42.90	-2.1	13,816	-0.01%
2020/12/10	1	43.30	2	43.35	43.25	-1	13,749	-0.01%
2020/12/09	0	43.50	2	43.50	43.35	-2	13,778	-0.01%
2020/12/08	0	0.00	1	43.35	43.60	-1	13,772	-0.01%
2020/12/07	3	43.38	2	43.40	43.55	1	13,759	0.01%
2020/12/04	3	43.62	0	0.00	43.65	3	13,838	0.02%
2020/12/03	7	43.82	5	43.91	43.50	2	13,761	0.01%
2020/12/01	1	42.75	10	43.15	43.15	-9	13,676	-0.07%
2020/11/27	0	0.00	10	43.10	43.30	-10	13,694	-0.07%
2020/11/25	6	43.00	0	0.00	42.60	6	13,772	0.04%
2020/11/23	3	43.00	0	0.00	43.00	3	13,800	0.02%
2020/11/20	1	42.70	0.3	42.75	42.70	0.7	13,790	0.01%
2020/11/19	3	42.90	0	0.00	42.90	3	13,775	0.02%
2020/11/18	3	42.85	1.1	42.79	42.70	1.9	13,816	0.01%
2020/11/17	2	42.65	13	42.50	42.75	-11	13,854	-0.08%
2020/11/16	1	42.25	9	42.31	42.35	-8	14,202	-0.06%
2020/11/13	0	0.00	3	42.25	42.25	-3	14,467	-0.02%
2020/11/12	0	0.00	3	42.43	42.40	-3	14,811	-0.02%
2020/11/11	1	42.10	4	42.64	42.65	-3	14,831	-0.02%
2020/11/10	0	0.00	4	41.55	41.55	-4	14,766	-0.03%
2020/11/06	18	40.86	4	40.95	40.85	14	16,178	0.09%
2020/11/05	0	0.00	3	41.03	41.05	-3	16,546	-0.02%
2020/11/03	1	40.70	1	40.70	40.95	0	17,212	0.00%
2020/11/02	0	0.00	10	40.56	40.60	-10	17,662	-0.06%
2020/10/30	1	40.45	2	40.53	40.55	-1	18,262	-0.01%
2020/10/29	7	40.36	5	40.30	40.35	2	18,465	0.01%
2020/10/26	11.1	40.60	0	0.00	40.50	11.1	18,606	0.06%
2020/10/23	11	40.66	26	40.79	40.65	-15	18,750	-0.08%
2020/10/22	1	40.55	1	41.00	41.00	0	18,943	0.00%
2020/10/21	5	40.41	2	40.55	40.30	3	19,040	0.02%
2020/10/20	4.1	40.31	0	0.00	40.35	4.1	19,061	0.02%
2020/10/15	27	40.34	1	40.30	40.30	26	19,671	0.13%
2020/10/14	5	40.60	0	0.00	40.50	5	19,700	0.03%
2020/10/13	3	40.43	0	0.00	40.50	3	19,784	0.02%
2020/10/12	1	40.90	0	0.00	40.95	1	20,214	0.00%
2020/10/08	2	41.13	0	0.00	41.15	2	20,431	0.01%
2020/10/07	1	41.00	0	0.00	41.15	1	20,445	0.00%
2020/10/06	4	41.26	3	41.20	41.40	1	20,441	0.00%
2020/10/05	2	41.05	4	41.14	41.00	-2	20,601	-0.01%
2020/09/30	2	41.55	2	41.53	41.40	0	20,812	0.00%
2020/09/28	2	40.78	1	40.80	40.95	1	21,043	0.00%
2020/09/25	3	40.55	28.1	40.47	40.55	-25.1	21,224	-0.12%
2020/09/24	58	40.07	4	40.23	40.05	54	21,293	0.25%
2020/09/23	92	41.07	0	0.00	41.00	92	21,057	0.44%
2020/09/22	53	41.82	0	0.00	41.80	53	20,759	0.26%
2020/09/21	35	42.28	1.1	42.31	42.25	33.9	20,638	0.16%
2020/09/18	1.1	42.44	0	0.00	42.50	1.1	20,706	0.01%
2020/09/17	0	0.00	0.1	42.80	42.55	-0.1	20,727	0.00%
2020/09/16	3	42.65	4.2	42.82	42.85	-1.2	20,772	-0.01%
2020/09/15	0	0.00	2	42.55	42.70	-2	20,736	-0.01%
2020/09/14	3.1	42.41	3	42.40	42.95	0.1	20,963	0.00%
2020/09/10	26	42.30	2.4	42.34	42.45	23.7	20,933	0.11%
2020/09/09	3	42.10	0	0.00	42.55	3	20,892	0.01%
2020/09/08	1	42.70	2.4	42.68	42.70	-1.4	20,918	-0.01%
2020/09/07	3	42.45	0	0.00	42.70	3	21,054	0.01%
2020/09/04	30	42.19	0	0.00	42.20	30	21,101	0.14%
2020/09/03	0	0.00	40	42.85	42.70	-40	21,075	-0.19%
2020/09/01	3	42.77	0	0.00	42.75	3	20,813	0.01%
2020/08/31	31	42.96	0	0.00	42.90	31	20,717	0.15%
2020/08/27	5	43.85	3	43.85	43.85	2	20,645	0.01%
2020/08/26	1	43.85	1	44.00	44.10	0	20,707	0.00%
2020/08/25	1	44.25	0	0.00	44.10	1	20,673	0.00%
2020/08/24	1	44.05	5	44.25	44.05	-4	21,049	-0.02%
2020/08/20	30	43.55	1	45.00	43.50	29	20,862	0.14%
2020/08/19	54	44.48	9	44.55	44.35	45	20,547	0.22%
2020/08/18	3	43.88	4	44.00	44.00	-1	20,240	0.00%
2020/08/17	4	43.25	2	43.50	43.35	2	19,928	0.01%
2020/08/14	5	42.90	6	42.52	42.85	-1	19,825	-0.01%
2020/08/13	5	41.21	1	41.55	41.20	4	19,407	0.02%
2020/08/12	126	41.03	0	0.00	41.00	126	19,247	0.65%	大買/鉅額交易
2020/08/11	9	46.52	4.1	46.57	46.50	4.9	18,034	0.03%
2020/08/10	19	46.63	1	46.65	46.60	18	17,645	0.10%
2020/08/07	6	47.25	4	47.16	47.10	2	17,455	0.01%
2020/08/06	2	47.08	65	47.10	47.15	-63	17,219	-0.37%
2020/08/05	11	46.55	2	46.28	46.45	9	16,833	0.05%
2020/08/04	1	45.00	5	45.31	45.40	-4	16,369	-0.02%
2020/08/03	3	44.75	0	0.00	44.95	3	16,214	0.02%
2020/07/31	0	0.00	2	45.40	45.00	-2	16,141	-0.01%
2020/07/30	0	0.00	5	45.35	45.35	-5	16,127	-0.03%
2020/07/29	2	45.05	0	0.00	45.05	2	16,204	0.01%
2020/07/28	0	0.00	12	44.33	44.50	-12	16,213	-0.07%
2020/07/27	3	44.73	0.2	44.60	44.60	2.8	16,216	0.02%
2020/07/24	0	0.00	6	45.19	45.00	-6	16,217	-0.04%
2020/07/22	2	45.63	5	45.31	45.50	-3	16,181	-0.02%
2020/07/21	15	45.56	12	45.72	45.55	3	16,060	0.02%
2020/07/20	7	45.20	0	0.00	45.10	7	15,811	0.04%
2020/07/17	5	44.75	0	0.00	44.80	5	15,774	0.03%
2020/07/16	4	44.43	0.2	44.50	44.50	3.8	15,824	0.02%
2020/07/15	0	0.00	2	45.65	45.60	-2	15,384	-0.01%
2020/07/14	0	0.00	15	45.38	45.30	-15	15,181	-0.10%
2020/07/13	3	45.05	5	45.19	45.20	-2	15,199	-0.01%
2020/07/10	0	0.00	26	45.03	44.95	-26	15,301	-0.17%
2020/07/09	0	0.00	27.1	45.38	45.30	-27.1	15,268	-0.18%
2020/07/08	4	44.84	5.6	45.07	45.15	-1.6	15,002	-0.01%
2020/07/07	5	44.40	21	44.24	44.50	-16	14,733	-0.11%
2020/07/03	7	43.90	0	0.00	43.95	7	14,624	0.05%
2020/07/01	0	0.00	0.3	43.15	43.10	-0.3	14,481	0.00%
2020/06/29	0.1	42.90	0	0.00	42.65	0.1	14,485	0.00%
2020/06/24	18	42.77	11	42.80	42.85	7	14,456	0.05%
2020/06/23	7.1	42.78	0	0.00	42.70	7.1	14,452	0.05%
2020/06/22	2	42.80	0	0.00	42.90	2	14,506	0.01%
2020/06/19	7	42.74	4	42.60	42.55	3	14,595	0.02%
2020/06/18	1	42.65	0.1	42.80	42.70	0.9	14,575	0.01%
2020/06/16	0.1	42.90	0	0.00	42.85	0.1	15,214	0.00%
2020/06/15	3	42.63	0	0.00	42.50	3	15,627	0.02%
2020/06/12	1	42.90	0	0.00	42.90	1	15,929	0.01%
2020/06/11	0	0.00	1	43.30	43.30	-1	16,268	-0.01%
2020/06/10	0	0.00	3	43.93	44.00	-3	16,336	-0.02%
2020/06/09	0	0.00	7	43.80	43.90	-7	16,626	-0.04%
2020/06/08	10	43.80	1.1	43.76	43.95	8.9	16,884	0.05%
2020/06/04	1	43.40	10	43.35	43.40	-9	17,038	-0.05%
2020/06/03	0	0.00	38	43.66	43.65	-38	17,164	-0.22%
2020/06/02	0	0.00	68	43.30	43.30	-68	17,071	-0.40%
2020/06/01	0	0.00	20	43.08	43.10	-20	17,036	-0.12%
2020/05/27	1	42.85	0	0.00	42.85	1	16,655	0.01%
2020/05/26	0	0.00	5	43.00	43.00	-5	16,717	-0.03%
2020/05/21	0	43.00	50	43.15	43.00	-50	16,923	-0.30%
2020/05/20	3	43.00	1	43.15	42.90	2	16,891	0.01%
2020/05/19	0	0.00	28	43.01	43.00	-28	16,886	-0.17%
2020/05/18	0.8	42.40	0	0.00	42.35	0.8	16,725	0.00%
2020/05/15	5	42.45	3	42.32	42.30	2	16,700	0.01%
2020/05/14	1	42.45	0	0.00	42.60	1	16,720	0.01%
2020/05/12	2	42.80	0	0.00	42.95	2	16,648	0.01%
2020/05/11	0.1	43.15	0	0.00	43.15	0.1	16,683	0.00%
2020/05/07	10	42.95	1	42.80	42.70	9	16,749	0.05%
2020/05/06	3	42.33	0	0.00	42.60	3	16,822	0.02%
2020/05/05	1	42.60	0	0.00	42.85	1	16,875	0.01%
2020/04/30	0	0.00	1	43.05	43.20	-1	16,928	-0.01%
2020/04/28	6	42.09	0	0.00	42.25	6	17,208	0.03%
2020/04/27	2	42.05	0	0.00	42.00	2	18,115	0.01%
2020/04/24	1	42.00	0	0.00	42.00	1	18,025	0.01%
2020/04/23	0	0.00	1	41.95	42.15	-1	18,025	-0.01%
2020/04/21	0	0.00	6	41.89	41.80	-6	18,175	-0.03%
2020/04/20	0	0.00	6	42.35	42.35	-6	18,223	-0.03%
2020/04/16	5	41.45	56	42.09	41.85	-51	18,435	-0.28%
2020/04/15	20	41.85	0	0.00	41.80	20	18,514	0.11%
2020/04/14	0	0.00	47	41.64	41.65	-47	18,414	-0.26%
2020/04/13	0	0.00	0.9	40.95	40.80	-0.9	18,392	0.00%
2020/04/10	5	40.95	1	41.00	41.00	4	18,530	0.02%
2020/04/09	3	40.75	1	40.70	40.55	2	18,714	0.01%
2020/04/08	0	0.00	7	40.90	41.00	-7	18,786	-0.04%
2020/04/07	1	39.75	13	39.76	39.95	-12	18,599	-0.06%
2020/04/01	1	39.30	5	39.15	39.00	-4	18,611	-0.02%
2020/03/27	0	0.00	20.2	38.98	38.95	-20.2	18,246	-0.11%
2020/03/26	1	39.00	4	39.20	38.60	-3	18,248	-0.02%
2020/03/25	3	39.35	10	39.45	38.80	-7	18,249	-0.04%
2020/03/24	3	38.20	9	38.32	38.25	-6	18,117	-0.03%
2020/03/23	1	36.79	0	0.00	36.10	1	17,961	0.01%
2020/03/20	1	35.00	3	36.08	36.95	-2	17,655	-0.01%
2020/03/19	31	34.08	2	33.50	33.60	29	17,337	0.17%
2020/03/18	13	36.76	4	37.00	36.00	9	17,069	0.05%
2020/03/17	10	37.55	0	0.00	37.60	10	16,688	0.06%
2020/03/16	5	39.43	1	39.10	38.85	4	16,138	0.02%
2020/03/13	10	38.70	11	40.18	40.25	-1	15,911	-0.01%
2020/03/12	6	40.87	6	41.27	40.75	0	15,439	0.00%
2020/03/11	0	0.00	1	42.15	41.80	-1	15,048	-0.01%
2020/03/10	1	41.45	0	0.00	41.60	1	14,955	0.01%
2020/03/09	1	42.00	0	0.00	41.85	1	14,818	0.01%
2020/03/05	0	0.00	11	43.20	43.30	-11	14,608	-0.08%
2020/03/04	0	0.00	153	42.86	42.85	-153	14,772	-1.04%	大賣/鉅額交易
2020/03/03	1	42.70	0	0.00	42.65	1	14,783	0.01%
2020/02/27	1	42.15	2	42.28	42.25	-1	14,824	-0.01%
2020/02/26	2	42.20	0	0.00	42.20	2	14,772	0.01%
2020/02/25	1.1	42.88	0	0.00	42.70	1.1	14,628	0.01%
2020/02/24	0	0.00	2	43.00	43.00	-2	14,574	-0.01%
2020/02/19	1	43.35	0	0.00	43.40	1	15,251	0.01%
2020/02/13	0	0.00	1	43.00	43.15	-1	15,652	-0.01%
2020/02/12	0	0.00	1	42.90	42.80	-1	15,560	-0.01%
2020/02/07	0	0.00	3	42.40	42.50	-3	15,428	-0.02%
2020/02/06	2	42.70	1	42.85	43.00	1	15,478	0.01%
2020/02/05	0	0.00	1	42.40	42.35	-1	15,557	-0.01%
2020/02/03	1	41.50	0	0.00	41.55	1	15,348	0.01%
2020/01/31	3	42.32	50	42.35	42.05	-47	15,299	-0.31%
2020/01/30	3	42.58	33	42.60	41.85	-30	15,164	-0.20%
2020/01/20	0	0.00	10.1	44.90	44.95	-10.1	14,282	-0.07%
2020/01/17	0	0.00	25	44.80	44.90	-25	14,487	-0.17%
2020/01/16	0	0.00	10	44.70	44.75	-10	14,575	-0.07%
2020/01/15	2	44.60	1	44.55	44.55	1	14,636	0.01%
2020/01/14	0	0.00	4	44.49	44.55	-4	14,537	-0.03%
2020/01/13	10	43.75	2	44.00	44.25	8	14,595	0.05%
2020/01/09	21	43.30	0	0.00	43.45	21	15,008	0.14%
2020/01/08	0	0.00	6.3	43.35	43.40	-6.3	14,943	-0.04%
2020/01/06	5.8	43.40	1	43.50	43.45	4.8	14,973	0.03%
2020/01/03	0	0.00	30	43.54	43.95	-30	14,911	-0.20%
2020/01/02	2	44.10	1	44.10	44.10	1	14,838	0.01%
2019/12/31	0	0.00	8.5	43.66	43.70	-8.5	14,647	-0.06%
2019/12/30	0	0.00	6	43.66	43.65	-6	14,673	-0.04%
2019/12/27	0	0.00	2	43.20	43.25	-2	14,540	-0.01%
2019/12/26	0.1	43.00	0	0.00	43.05	0.1	14,635	0.00%
2019/12/24	0	0.00	5	43.20	43.15	-5	14,907	-0.03%
2019/12/23	0	0.00	5	43.10	43.25	-5	14,952	-0.03%
2019/12/20	0	0.00	30	43.05	42.95	-30	14,978	-0.20%
2019/12/18	0	0.00	6.4	42.89	43.00	-6.4	15,064	-0.04%
2019/12/17	0	0.00	12	42.80	42.95	-12	15,039	-0.08%
2019/12/16	1	42.80	0	0.00	42.80	1	14,936	0.01%
2019/12/13	0	0.00	5	42.66	42.55	-5	14,945	-0.03%
2019/12/12	0	0.00	6	42.31	42.30	-6	14,920	-0.04%
2019/12/10	2	42.00	0	0.00	42.10	2	15,068	0.01%
2019/12/09	0	0.00	0.3	42.00	42.05	-0.3	15,165	0.00%
2019/12/02	0	0.00	5.5	41.35	41.35	-5.5	15,733	-0.03%
2019/11/29	0	0.00	1	41.70	41.40	-1	15,719	-0.01%
2019/11/28	2	42.10	1	42.00	42.00	1	15,662	0.01%
2019/11/27	10	41.80	1	41.95	41.95	9	15,837	0.06%
2019/11/26	7	42.19	5	42.30	41.80	2	15,863	0.01%
2019/11/25	160	41.95	0	0.00	41.95	160	15,528	1.03%	大買/鉅額交易
2019/11/22	6	42.18	5	42.06	42.10	1	15,556	0.01%
2019/11/21	39	42.22	1	42.40	42.35	38	15,639	0.24%
2019/11/20	2	42.43	4	42.38	42.65	-2	15,535	-0.01%
2019/11/19	20	41.75	0	0.00	42.10	20	15,188	0.13%
2019/11/18	0	0.00	4	42.10	42.10	-4	15,006	-0.03%
2019/11/15	0	0.00	2	41.53	41.70	-2	14,790	-0.01%
2019/11/14	2.3	41.01	13	41.09	41.15	-10.7	14,612	-0.07%
2019/11/13	0	0.00	4	41.23	41.00	-4	14,577	-0.03%
2019/11/12	1	40.50	0	0.00	40.65	1	14,491	0.01%
2019/11/11	0	0.00	2	40.65	40.35	-2	14,806	-0.01%
2019/11/08	1.8	40.96	0	0.00	40.90	1.8	15,386	0.01%
2019/11/05	2	40.95	1	40.65	40.90	1	16,203	0.01%
2019/11/04	1	40.80	14	40.72	40.95	-13	16,285	-0.08%
2019/11/01	1	40.45	0	0.00	40.55	1	16,295	0.01%
2019/10/31	2	40.45	0	0.00	40.45	2	16,600	0.01%
2019/10/30	1	40.35	0	0.00	40.35	1	16,869	0.01%
2019/10/29	3	40.55	0	0.00	40.65	3	16,765	0.02%
2019/10/28	1	40.70	0.1	40.75	40.75	0.9	16,612	0.01%
2019/10/25	6.1	40.77	0	0.00	40.85	6.1	16,652	0.04%
2019/10/23	4	40.85	1	40.90	40.95	3	16,533	0.02%
2019/10/22	3	41.27	5	41.35	41.40	-2	16,532	-0.01%
2019/10/21	4	41.44	4	41.60	41.50	0	16,453	0.00%
2019/10/18	1	40.90	3	40.88	40.95	-2	16,356	-0.01%
2019/10/17	0	0.00	14	40.02	40.10	-14	15,849	-0.09%
2019/10/15	6	39.93	0.4	39.95	40.00	5.6	15,916	0.04%
2019/10/14	0	0.00	6	40.10	39.95	-6	16,255	-0.04%
2019/10/09	2	39.60	0	0.00	39.50	2	16,418	0.01%
2019/10/04	1.3	38.86	0	0.00	38.90	1.3	17,320	0.01%
2019/10/03	3	38.82	3	38.90	39.00	0	17,304	0.00%
2019/10/02	1	39.40	0	0.00	39.25	1	17,315	0.01%
2019/10/01	3	39.55	0	0.00	39.65	3	17,356	0.02%
2019/09/27	50	39.65	0	0.00	39.65	50	17,381	0.29%
2019/09/26	3	39.70	0	0.00	39.90	3	17,415	0.02%
2019/09/25	0	0.00	1	39.65	39.60	-1	17,535	-0.01%
2019/09/24	2	39.70	0	0.00	39.80	2	17,583	0.01%
2019/09/23	2	39.88	3	39.93	39.75	-1	17,507	-0.01%
2019/09/20	0.9	40.20	4	39.80	40.20	-3.1	17,563	-0.02%
2019/09/19	0	0.00	0.3	40.00	39.80	-0.3	17,483	0.00%
2019/09/18	1	40.00	7	39.96	39.80	-6	17,574	-0.03%
2019/09/17	6	39.38	7	39.67	39.50	-1	17,619	-0.01%
2019/09/16	1	40.10	0	0.00	40.10	1	17,629	0.01%
2019/09/11	3	39.80	21	40.00	40.00	-18	17,752	-0.10%
2019/09/10	6	40.07	2	40.05	39.95	4	17,949	0.02%
2019/09/09	15	40.12	0	0.00	40.00	15	18,140	0.08%
2019/09/06	14	39.77	19	39.56	39.85	-5	18,038	-0.03%
2019/09/05	42	38.94	7	38.64	39.00	35	17,798	0.20%
2019/09/04	1	38.45	0	0.00	38.45	1	17,818	0.01%
2019/09/03	3	38.45	5	38.40	38.35	-2	17,972	-0.01%
2019/09/02	9	38.19	0	0.00	38.25	9	18,146	0.05%
2019/08/30	2	38.10	2	38.13	38.45	0	18,113	0.00%
2019/08/29	2	37.55	0	0.00	37.80	2	18,035	0.01%
2019/08/28	2	37.63	2	37.50	37.70	0	18,261	0.00%
2019/08/27	1	37.55	5	37.65	37.65	-4	18,435	-0.02%
2019/08/26	0.2	38.00	1	37.55	37.70	-0.8	18,481	0.00%
2019/08/22	2	38.05	5.2	37.95	37.85	-3.2	18,541	-0.02%
2019/08/21	28	38.08	0	0.00	37.95	28	18,734	0.15%
2019/08/19	11	38.11	0	0.00	38.10	11	18,777	0.06%
2019/08/16	26	37.99	4	37.94	37.95	22	18,796	0.12%
2019/08/15	179	37.92	0	0.00	38.00	179	18,773	0.95%	大買/鉅額交易
2019/08/14	111	37.90	5	37.99	38.30	106	18,819	0.56%	大買/鉅額交易
2019/08/13	23	37.41	2	37.25	37.25	21	18,656	0.11%
2019/08/12	15	43.98	68	43.94	43.95	-53	18,080	-0.29%
2019/08/08	0	0.00	51	44.10	43.90	-51	17,741	-0.29%
2019/08/07	7	43.49	0	0.00	43.35	7	17,601	0.04%
2019/08/06	23	43.31	0	0.00	43.30	23	17,750	0.13%
2019/08/05	1	43.50	105	43.55	43.55	-104	17,728	-0.59%	大賣/鉅額交易
2019/08/02	2	43.68	10	43.88	43.55	-8	17,716	-0.05%
2019/08/01	52	44.23	0	0.00	44.05	52	17,596	0.30%
2019/07/31	1	44.70	2	44.85	44.70	-1	17,513	-0.01%
2019/07/30	10	44.85	20	44.85	44.80	-10	17,651	-0.06%
2019/07/29	12	44.88	5	45.05	44.85	7	17,948	0.04%
2019/07/26	0	0.00	2	44.30	44.65	-2	18,163	-0.01%
2019/07/25	10	44.47	0	0.00	44.30	10	18,228	0.05%
2019/07/24	10	45.00	0	0.00	44.80	10	18,091	0.06%
2019/07/23	0	0.00	1	44.95	45.05	-1	18,053	-0.01%
2019/07/22	8	44.91	1	45.00	44.90	7	18,025	0.04%
2019/07/19	6	44.64	0	0.00	44.80	6	17,949	0.03%
2019/07/18	7	44.56	0	0.00	44.60	7	17,921	0.04%
2019/07/17	1.1	44.53	22	44.80	44.70	-20.9	18,132	-0.12%
2019/07/16	8.1	44.22	20	44.75	44.75	-11.9	18,306	-0.07%
2019/07/15	2	43.95	3.1	43.96	44.05	-1.1	18,126	-0.01%
2019/07/12	14	44.33	0	0.00	44.35	14	18,091	0.08%
2019/07/11	50	44.89	4	45.50	44.80	46	18,028	0.26%
2019/07/10	7	45.89	0	0.00	45.85	7	17,637	0.04%
2019/07/09	0	0.00	1	46.05	46.00	-1	17,645	-0.01%
2019/07/08	1	46.20	0	0.00	46.20	1	17,825	0.01%
2019/07/05	0	0.00	5	46.25	46.15	-5	17,949	-0.03%
2019/07/04	7	45.86	0	0.00	45.90	7	18,032	0.04%
2019/07/02	3	46.15	0	0.00	46.35	3	18,452	0.02%
2019/06/26	6	45.60	0	0.00	45.55	6	18,891	0.03%
2019/06/25	11	45.42	2	45.45	45.60	9	19,323	0.05%
2019/06/24	7	45.60	2	45.50	45.60	5	19,560	0.03%
2019/06/21	1	45.25	0	0.00	45.15	1	19,765	0.01%
2019/06/20	1	45.25	0	0.00	45.40	1	20,696	0.00%
2019/06/19	1	44.90	1	45.20	45.30	0	20,682	0.00%
2019/06/18	10	45.00	0	0.00	45.20	10	20,639	0.05%
2019/06/17	17	44.55	27	44.72	44.70	-10	20,457	-0.05%
2019/06/14	0.1	43.95	0	0.00	43.95	0.1	20,318	0.00%
2019/06/12	0	0.00	2.2	43.57	43.75	-2.2	20,917	-0.01%
2019/06/10	0	0.00	8	43.65	43.85	-8	20,740	-0.04%
2019/06/06	10	43.00	0	0.00	43.15	10	20,602	0.05%
2019/06/04	3	43.50	1	43.90	43.10	2	20,408	0.01%
2019/06/03	0	0.00	15	43.03	43.40	-15	20,223	-0.07%
2019/05/31	2	42.68	9	42.75	42.90	-7	20,045	-0.03%
2019/05/30	6	42.46	1	42.55	42.80	5	19,910	0.03%
2019/05/28	1	42.40	0	0.00	42.30	1	19,894	0.01%
2019/05/27	1	42.65	0	0.00	42.40	1	19,814	0.01%
2019/05/24	3	42.50	0	0.00	42.35	3	19,902	0.02%
2019/05/23	1	42.40	8	42.48	42.35	-7	19,954	-0.04%
2019/05/22	0	0.00	3	42.73	42.70	-3	20,360	-0.01%
2019/05/21	5	42.65	2	42.73	42.85	3	20,460	0.01%
2019/05/17	4	42.26	0	0.00	42.25	4	20,401	0.02%
2019/05/16	2	42.30	0	0.00	42.00	2	20,412	0.01%
2019/05/15	2	41.60	0	0.00	41.75	2	20,302	0.01%
2019/05/14	4	41.61	0	0.00	41.55	4	20,272	0.02%
2019/05/13	0	0.00	1	42.00	42.00	-1	19,984	-0.01%
2019/05/09	51	42.99	0.1	42.60	42.50	50.9	19,795	0.26%
2019/05/08	0	0.00	39	42.69	43.00	-39	19,622	-0.20%
2019/05/07	1	42.85	2	42.83	42.90	-1	19,430	-0.01%
2019/05/06	0	0.00	12	42.38	42.30	-12	19,257	-0.06%
2019/05/03	2	42.40	8	42.66	42.85	-6	18,942	-0.03%
2019/04/30	2	42.03	1	42.05	42.00	1	18,472	0.01%
2019/04/26	3.1	41.74	0	0.00	41.75	3.1	18,369	0.02%
2019/04/25	0	0.00	1	41.60	41.80	-1	18,375	-0.01%
2019/04/24	11	41.55	0	0.00	41.55	11	18,358	0.06%
2019/04/23	2	40.60	17	41.18	41.60	-15	18,316	-0.08%
2019/04/22	16	41.15	4	41.15	41.00	12	18,243	0.07%
2019/04/19	3	41.58	0	0.00	41.70	3	17,929	0.02%
2019/04/18	1	41.90	5	41.74	41.60	-4	17,806	-0.02%
2019/04/17	17	42.00	5	41.97	41.95	12	17,616	0.07%
2019/04/16	1	42.30	1	42.45	42.30	0	17,377	0.00%
2019/04/15	0	0.00	4	42.34	42.50	-4	17,356	-0.02%
2019/04/12	12	42.13	2	41.95	42.00	10	17,209	0.06%
2019/04/11	18	42.13	1	42.30	42.05	17	17,030	0.10%
2019/04/10	7	42.00	20	41.96	42.00	-13	16,791	-0.08%
2019/04/09	21	42.15	0	0.00	42.15	21	16,545	0.13%
2019/04/08	13	42.05	0	0.00	42.30	13	16,200	0.08%
2019/04/03	8	41.60	0	0.00	41.70	8	15,817	0.05%
2019/04/02	4	41.53	0	0.00	41.40	4	15,641	0.03%
2019/04/01	2	41.75	160	41.35	41.35	-158	15,380	-1.03%	大賣/鉅額交易
2019/03/29	6	41.24	0	0.00	41.25	6	14,937	0.04%
2019/03/28	60	41.05	2	41.40	41.00	58	14,770	0.39%
2019/03/27	80	40.50	1	40.70	40.55	79	14,397	0.55%
2019/03/26	25	40.42	2	40.40	40.45	23	14,149	0.16%
2019/03/25	66	40.25	23	40.52	40.50	43	13,906	0.31%
2019/03/21	0	0.00	3	38.77	38.85	-3	12,975	-0.02%
2019/03/20	23	38.14	8	38.21	38.05	15	12,847	0.12%
2019/03/19	6	38.00	0	0.00	38.10	6	12,820	0.05%
2019/03/18	16	37.75	0	0.00	37.80	16	12,718	0.13%
2019/03/15	1	38.60	0	0.00	38.65	1	12,123	0.01%
2019/03/13	0	0.00	0.1	38.50	38.50	-0.1	12,137	0.00%
2019/03/12	0	0.00	1	38.60	38.40	-1	12,190	-0.01%
2019/03/11	0	0.00	3	38.05	37.85	-3	12,358	-0.02%
2019/03/07	1	38.00	0	0.00	38.00	1	12,816	0.01%
2019/03/05	1	38.00	6	38.06	38.00	-5	13,299	-0.04%
2019/02/26	1	38.30	0	0.00	38.20	1	14,246	0.01%
2019/02/25	6.2	38.39	0	0.00	38.45	6.2	14,362	0.04%
2019/02/22	1	38.70	0	0.00	38.70	1	14,472	0.01%
2019/02/21	9	39.17	1	39.10	39.30	8	14,492	0.06%
2019/02/19	0.1	37.55	0	0.00	37.55	0.1	13,849	0.00%
2019/02/18	1	37.20	0	0.00	36.90	1	13,696	0.01%
2019/02/13	0	0.00	1	37.65	37.65	-1	13,710	-0.01%
2019/01/30	0	0.00	3	37.35	37.35	-3	13,468	-0.02%
2019/01/29	0	0.00	12	36.99	37.10	-12	13,530	-0.09%
2019/01/28	0	0.00	8	36.91	37.00	-8	13,669	-0.06%
2019/01/24	0	0.00	1	36.35	36.40	-1	13,820	-0.01%
2019/01/23	0	0.00	1	36.40	36.45	-1	13,992	-0.01%
2019/01/21	0	0.00	1	36.30	36.25	-1	14,309	-0.01%
2019/01/17	8	35.53	0	0.00	35.45	8	14,775	0.05%
2019/01/16	2	35.60	0	0.00	35.60	2	15,381	0.01%
2019/01/15	2	35.63	0	0.00	35.70	2	15,547	0.01%
2019/01/14	1	35.50	0	0.00	35.60	1	15,440	0.01%
2019/01/11	11	36.45	0	0.00	36.40	11	15,449	0.07%
2019/01/10	0	0.00	13	36.56	36.55	-13	15,388	-0.08%
2019/01/09	13	36.26	0	0.00	36.35	13	15,371	0.08%
2019/01/07	2	36.05	2	36.18	36.00	0	15,385	0.00%
2019/01/04	4	35.18	6	35.47	35.45	-2	15,411	-0.01%
2018/12/27	0	0.00	3	35.72	35.40	-3	16,117	-0.02%
2018/12/25	0.2	35.80	110	35.53	35.85	-109.8	16,296	-0.67%	大賣/鉅額交易
2018/12/22	0	0.00	1	35.30	35.45	-1	16,528	-0.01%
2018/12/21	2	35.50	0	0.00	35.40	2	16,971	0.01%
2018/12/20	1	35.65	1	35.35	35.40	0	16,974	0.00%
2018/12/19	10	35.85	2	36.00	36.00	8	16,914	0.05%
2018/12/17	5	35.93	10	36.15	36.00	-5	17,319	-0.03%
2018/12/14	10	35.60	3	35.75	35.75	7	17,273	0.04%
2018/12/10	0	0.00	0.1	34.95	34.75	-0.1	17,308	0.00%
2018/12/07	2	34.73	0	0.00	35.05	2	17,487	0.01%
2018/12/04	118	34.98	32	35.32	35.05	86	18,345	0.47%	大買/
2018/12/03	3	36.00	2	35.83	35.85	1	18,146	0.01%
2018/11/30	1	34.65	1.1	34.42	34.50	-0.1	17,903	0.00%
2018/11/29	2	34.13	5	34.00	34.05	-3	17,779	-0.02%
2018/11/28	7	33.68	15	33.91	34.05	-8	17,765	-0.05%
2018/11/27	30	33.31	1	33.60	33.50	29	17,583	0.16%
2018/11/23	5	34.64	1	34.70	34.70	4	17,213	0.02%
2018/11/22	13	35.08	12	34.88	34.85	1	17,290	0.01%
2018/11/21	2	35.65	1	35.75	35.70	1	17,165	0.01%
2018/11/20	5	36.65	2	36.50	36.65	3	17,025	0.02%
2018/11/15	0	0.00	1	36.05	36.15	-1	17,325	-0.01%
2018/11/14	11	36.23	2	36.90	36.35	9	17,409	0.05%
2018/11/13	1	35.85	4	35.76	36.40	-3	17,458	-0.02%
2018/11/12	0	0.00	5	35.45	35.60	-5	17,488	-0.03%
2018/11/09	1	35.05	0	0.00	34.90	1	17,688	0.01%
2018/11/07	11	35.49	1	35.60	35.50	10	18,509	0.05%
2018/11/06	1	35.00	1	35.75	35.10	0	19,646	0.00%
2018/11/05	4	35.25	2	35.70	35.35	2	19,895	0.01%
2018/11/02	0	0.00	2	36.33	36.45	-2	20,127	-0.01%
2018/11/01	5	34.80	60	35.50	35.65	-55	20,426	-0.27%
2018/10/31	3	34.58	3	34.75	34.70	0	20,564	0.00%
2018/10/30	1	34.05	1	34.45	34.10	0	20,695	0.00%
2018/10/29	4	33.59	0	0.00	33.90	4	20,980	0.02%
2018/10/26	3	33.48	1	33.75	33.50	2	21,504	0.01%
2018/10/25	4	33.39	4	33.86	34.00	0	22,325	0.00%
2018/10/24	14	34.36	11	34.10	34.15	3	23,157	0.01%
2018/10/23	37	37.03	1	37.10	36.00	36	22,836	0.16%
2018/10/22	32	37.61	2	37.55	37.55	30	23,078	0.13%
2018/10/19	2	37.13	2	37.35	37.25	0	24,086	0.00%
2018/10/18	1	38.05	0	0.00	38.00	1	24,280	0.00%
2018/10/17	0	0.00	1	38.60	38.25	-1	25,131	0.00%
2018/10/16	24	38.02	20	37.85	38.20	4	25,323	0.02%
2018/10/15	0	0.00	1	38.55	38.50	-1	25,455	0.00%
2018/10/12	2	38.80	102	37.67	39.00	-100	25,600	-0.39%	大賣/
2018/10/11	106.2	37.06	2	37.25	37.60	104.2	25,654	0.41%	大買/鉅額交易
2018/10/09	5	40.12	3	40.05	40.05	2	25,282	0.01%
2018/10/08	1.1	39.66	1	39.75	39.75	0.1	25,339	0.00%
2018/10/05	0	0.00	201	39.79	39.70	-201	25,579	-0.79%	大賣/鉅額交易
2018/10/04	5	39.63	0	0.00	39.80	5	25,683	0.02%
2018/10/03	6	40.19	1	40.10	40.20	5	25,833	0.02%
2018/10/02	3	40.27	0	0.00	40.30	3	26,052	0.01%
2018/10/01	11	41.12	1	40.90	41.05	10	26,235	0.04%
2018/09/28	1	41.20	7	41.31	41.10	-6	26,430	-0.02%
2018/09/27	100	39.85	1	40.20	40.25	99	26,273	0.38%
2018/09/26	103.1	40.00	1.7	40.04	39.90	101.4	26,482	0.38%	大買/鉅額交易
2018/09/25	1	40.55	0	0.00	40.20	1	26,920	0.00%
2018/09/21	0	0.00	2	40.70	40.40	-2	27,049	-0.01%
2018/09/20	2	39.90	3	40.13	40.10	-1	26,888	0.00%
2018/09/19	27	40.51	36	40.31	40.15	-9	26,972	-0.03%
2018/09/17	1	38.95	227	39.42	39.30	-226	27,184	-0.83%	大賣/鉅額交易
2018/09/14	1	38.70	8	39.60	39.65	-7	27,256	-0.03%
2018/09/13	17	39.06	4	39.28	39.10	13	27,301	0.05%
2018/09/12	51	38.40	1	38.25	38.55	50	27,171	0.18%
2018/09/11	151	38.07	0	0.00	38.00	151	27,244	0.55%	大買/鉅額交易
2018/09/10	36	38.12	0	0.00	37.95	36	27,027	0.13%
2018/09/06	0	0.00	4	41.65	41.80	-4	26,592	-0.02%
2018/09/05	0	0.00	1	41.95	41.55	-1	26,581	0.00%
2018/09/04	5	41.35	3	42.00	42.10	2	26,593	0.01%
2018/09/03	5	41.35	0	0.00	41.35	5	26,409	0.02%
2018/08/31	4.2	41.62	254.6	41.62	42.35	-250.4	26,343	-0.95%	大賣/鉅額交易
2018/08/30	17	41.87	2	41.85	42.00	15	26,050	0.06%
2018/08/29	0	0.00	0.6	43.20	43.40	-0.6	25,625	0.00%
2018/08/28	2	43.30	0	0.00	43.30	2	25,698	0.01%
2018/08/27	0	0.00	2.8	43.24	43.30	-2.8	25,815	-0.01%
2018/08/24	7	42.77	2	42.80	42.80	5	25,756	0.02%
2018/08/23	1	43.20	3	43.00	43.10	-2	25,948	-0.01%
2018/08/22	0	0.00	3	43.02	42.95	-3	26,075	-0.01%
2018/08/21	0	0.00	10	42.74	42.90	-10	26,120	-0.04%
2018/08/17	2	42.53	1	42.50	42.05	1	26,177	0.00%
2018/08/16	2	41.60	2	41.50	42.00	0	26,134	0.00%
2018/08/15	1	42.45	3	43.20	42.35	-2	26,225	-0.01%
2018/08/14	0.3	43.15	10	42.95	43.30	-9.8	25,975	-0.04%
2018/08/13	7	42.57	8	42.62	42.15	-1	25,677	0.00%
2018/08/10	0	0.00	6	41.38	41.50	-6	24,798	-0.02%
2018/08/08	2	40.68	2	40.65	40.60	0	25,207	0.00%
2018/08/07	2	40.35	0	0.00	40.15	2	25,092	0.01%
2018/08/06	5	40.41	3	40.45	40.35	2	25,024	0.01%
2018/08/03	3	41.20	0	0.00	40.45	3	24,795	0.01%
2018/08/02	2	40.65	7	40.79	40.60	-5	24,490	-0.02%
2018/08/01	9	40.08	1	40.55	41.05	8	23,866	0.03%
2018/07/31	6	39.45	3	39.45	39.35	3	22,946	0.01%
2018/07/30	0	0.00	14	41.11	40.70	-14	22,017	-0.06%
2018/07/27	12	40.55	0	0.00	40.30	12	21,668	0.06%
2018/07/26	22	40.51	3	41.75	40.50	19	21,333	0.09%
2018/07/25	9	45.04	24	45.19	45.10	-15	20,460	-0.07%
2018/07/24	18	43.64	26	44.43	45.50	-8	20,173	-0.04%
2018/07/23	0	0.00	9	42.75	42.65	-9	19,368	-0.05%
2018/07/19	2	42.50	1	42.70	42.75	1	19,164	0.01%
2018/07/18	10	42.28	1	42.65	42.25	9	19,412	0.05%
2018/07/17	1	42.15	0	0.00	42.15	1	19,164	0.01%
2018/07/16	11	42.61	0	0.00	42.50	11	19,102	0.06%
2018/07/13	0	0.00	1	43.55	43.50	-1	19,058	-0.01%
2018/07/12	34	42.69	2	42.90	42.70	32	18,723	0.17%
2018/07/11	36	42.33	0	0.00	42.15	36	18,533	0.19%
2018/07/10	2	42.75	5	43.00	43.25	-3	18,222	-0.02%
2018/07/09	0	0.00	10	42.80	42.75	-10	17,897	-0.06%
2018/07/04	36	42.02	0	0.00	42.00	36	17,216	0.21%
2018/07/03	36	42.93	2	42.88	42.75	34	16,918	0.20%
2018/07/02	1	41.85	0	0.00	41.85	1	16,442	0.01%
2018/06/29	115	42.05	0	0.00	42.35	115	16,147	0.71%	大買/鉅額交易
2018/06/27	3	42.82	3	43.10	43.00	0	15,500	0.00%
2018/06/26	3	43.85	0	0.00	43.70	3	15,155	0.02%
2018/06/25	0	0.00	52	44.35	44.70	-52	14,905	-0.35%
2018/06/20	0	0.00	1	44.50	44.75	-1	14,521	-0.01%
2018/06/19	4	44.00	0	0.00	43.85	4	14,290	0.03%
2018/06/15	5	44.73	2	45.40	45.25	3	13,991	0.02%
2018/06/13	0	0.00	7.6	45.10	45.45	-7.6	13,540	-0.06%
2018/06/12	3	44.50	0	0.00	44.50	3	13,514	0.02%
2018/06/05	2	44.88	0.1	45.05	45.20	1.9	13,105	0.01%
2018/06/04	0	0.00	4	44.79	45.65	-4	12,867	-0.03%
2018/05/31	3	43.67	0	0.00	43.60	3	12,403	0.02%
2018/05/30	2	43.70	2	43.78	43.75	0	12,061	0.00%
2018/05/29	6	43.33	0	0.00	43.40	6	11,777	0.05%
2018/05/25	8.1	44.12	1	44.00	43.90	7.1	11,405	0.06%
2018/05/24	1	43.95	0	0.00	44.75	1	11,186	0.01%
2018/05/23	6	43.98	0	0.00	44.10	6	10,986	0.05%
2018/05/22	0	0.00	7	45.71	45.60	-7	10,678	-0.07%
2018/05/21	0	0.00	1	46.00	46.00	-1	10,604	-0.01%
2018/05/18	0	0.00	1	46.00	45.55	-1	10,386	-0.01%
2018/05/17	3	45.85	1	45.95	45.65	2	10,246	0.02%
2018/05/16	0	0.00	10	45.80	45.90	-10	9,922	-0.10%
2018/05/15	0	0.00	6	43.18	43.50	-6	9,122	-0.07%
2018/05/14	0	0.00	7	42.57	43.15	-7	9,082	-0.08%
2018/05/11	52.3	41.12	1	41.40	41.25	51.3	8,797	0.58%
2018/05/10	0	0.00	3	41.05	41.10	-3	8,681	-0.03%
2018/05/09	1	40.60	0	0.00	40.60	1	8,472	0.01%
2018/05/07	0	0.00	11	41.01	40.40	-11	8,247	-0.13%
2018/05/04	2	39.80	2	39.75	39.55	0	7,995	0.00%
2018/05/03	1	40.65	1	40.35	39.40	0	8,040	0.00%
2018/05/02	0	0.00	1	40.90	40.85	-1	7,860	-0.01%
2018/04/24	0	0.00	29	40.19	40.85	-29	7,530	-0.39%
2018/04/23	0	0.00	1	39.00	38.90	-1	7,116	-0.01%
2018/04/20	1	38.85	0	0.00	38.75	1	7,184	0.01%
2018/04/13	1	38.20	0	0.00	38.20	1	8,016	0.01%
2018/04/12	0	0.00	3	38.12	38.10	-3	8,316	-0.04%
2018/04/11	2	38.40	0.4	38.25	38.45	1.7	8,816	0.02%
2018/04/10	2	38.15	0.4	38.00	38.20	1.7	8,908	0.02%
2018/04/09	2	37.15	0	0.00	37.35	2	8,975	0.02%
2018/04/03	0	0.00	1	36.85	36.95	-1	9,075	-0.01%
2018/03/29	1.4	36.45	0	0.00	36.55	1.4	9,612	0.01%
2018/03/28	0	0.00	1	37.05	37.00	-1	9,764	-0.01%
2018/03/26	1	36.45	0	0.00	36.60	1	10,164	0.01%
2018/03/23	1	36.80	0	0.00	37.00	1	10,302	0.01%
2018/03/12	0	0.00	2	37.00	37.20	-2	10,295	-0.02%
2018/03/02	1	36.80	0	0.00	36.90	1	11,178	0.01%
2018/02/23	1.3	36.66	1	36.60	36.85	0.3	11,245	0.00%
2018/02/22	1	36.65	0	0.00	36.50	1	11,272	0.01%
2018/02/09	1	36.00	0	0.00	35.60	1	11,191	0.01%
2018/02/05	1	37.40	0	0.00	37.80	1	10,868	0.01%
2018/01/31	0.4	37.50	0	0.00	37.65	0.4	10,778	0.00%
2018/01/25	1	37.60	0	0.00	37.60	1	10,496	0.01%
2018/01/19	0	0.00	1	37.95	37.90	-1	10,101	-0.01%
2018/01/18	0	0.00	1	38.55	37.85	-1	10,032	-0.01%
2018/01/17	0	0.00	13	38.37	38.50	-13	9,868	-0.13%
2018/01/16	2	37.75	0	0.00	38.10	2	9,731	0.02%
2018/01/15	1	37.65	0	0.00	37.85	1	9,652	0.01%
2018/01/12	25.1	37.52	0	0.00	37.60	25.1	9,583	0.26%
2018/01/10	0	0.00	2	38.45	38.45	-2	8,870	-0.02%
2018/01/09	0	0.00	1	38.10	38.30	-1	8,715	-0.01%
2018/01/08	0	0.00	4	37.94	38.20	-4	8,456	-0.05%
2018/01/04	1	37.35	1	37.30	37.20	0	7,623	0.00%
2018/01/03	0	0.00	4	37.01	37.35	-4	7,533	-0.05%
2018/01/02	0	0.00	6	36.45	36.55	-6	7,250	-0.08%