台泥 (1101)-元大-民雄券商分點個股進出

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
33.35
漲跌
▼0.35
漲幅
-1.04%
成交量
24,429張
產業
上市水泥類股
2640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－元大-民雄券商分點個股進出

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

元大-民雄券商分點個股進出
元大-民雄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
2024/05/14	2	33.20	1	33.45	33.35	1	17,869	0.01%
2024/05/13	9	33.76	5.3	33.65	33.70	3.7	17,684	0.02%
2024/05/09	1.3	32.80	0	0.00	32.65	1.3	17,094	0.01%
2024/05/08	7	33.01	0	0.00	33.10	7	17,111	0.04%
2024/05/07	8.2	32.97	7	33.02	33.20	1.2	17,141	0.01%
2024/05/06	39	32.87	18	32.94	33.00	21	16,992	0.12%
2024/05/03	6	32.55	3	32.58	32.40	3	16,551	0.02%
2024/05/02	7.1	32.30	10.4	32.34	32.30	-3.3	16,359	-0.02%
2024/04/30	1	32.06	1	32.40	32.05	0	16,171	0.00%
2024/04/29	7.3	32.28	0.4	32.10	32.35	7	16,038	0.04%
2024/04/26	6	31.85	0	0.00	31.80	6	15,880	0.04%
2024/04/25	9.1	31.95	1	32.10	32.00	8.1	15,849	0.05%
2024/04/24	6.1	32.20	5	32.25	32.15	1.1	15,799	0.01%
2024/04/23	51	32.91	51	32.46	32.35	0	16,021	0.00%
2024/04/22	2.4	32.39	7	32.51	32.60	-4.6	15,974	-0.03%
2024/04/19	4.2	32.28	0	0.00	32.00	4.2	15,756	0.03%
2024/04/18	2.1	32.41	2	32.50	32.70	0.1	15,379	0.00%
2024/04/17	16.2	32.58	1	32.65	32.65	15.2	15,172	0.10%
2024/04/16	11	32.57	8	32.93	32.45	3	15,008	0.02%
2024/04/15	7	32.55	12	32.85	32.35	-5	14,402	-0.03%
2024/04/12	7.4	31.94	3	31.95	32.20	4.4	14,063	0.03%
2024/04/11	2	32.45	0	0.00	32.40	2	13,848	0.01%
2024/04/10	1	32.75	41.1	32.71	32.70	-40.1	13,783	-0.29%
2024/04/09	6.2	32.40	6	32.42	32.45	0.2	13,609	0.00%
2024/04/08	6	32.45	0	0.00	32.30	6	13,545	0.04%
2024/04/03	7	32.40	9.3	32.68	32.00	-2.3	13,436	-0.02%
2024/04/02	1.1	31.97	0.1	32.00	31.95	1	13,046	0.01%
2024/04/01	6.1	32.13	0.3	32.15	32.15	5.9	13,124	0.04%
2024/03/29	39.1	32.07	0.6	32.00	32.15	38.5	13,089	0.29%
2024/03/28	2.1	31.70	0	0.00	31.70	2.1	12,963	0.02%
2024/03/27	8.2	31.47	4	31.80	31.70	4.2	12,844	0.03%
2024/03/26	0.2	31.54	1	31.50	31.55	-0.8	12,765	-0.01%
2024/03/25	1.3	31.15	2.1	31.13	31.10	-0.8	12,723	-0.01%
2024/03/22	13	31.15	0	0.00	31.15	13	12,702	0.10%
2024/03/21	7.3	31.55	10	31.62	31.50	-2.8	12,514	-0.02%
2024/03/20	16.1	30.97	5.8	30.96	30.90	10.3	12,516	0.08%
2024/03/19	13	31.47	0	0.00	31.40	13	12,198	0.11%
2024/03/18	1.2	31.68	4	31.65	31.70	-2.8	11,945	-0.02%
2024/03/15	1	31.95	0.3	32.05	31.95	0.7	11,833	0.01%
2024/03/14	0.2	31.83	4	32.00	32.00	-3.8	11,512	-0.03%
2024/03/13	4.3	31.77	2	31.70	31.70	2.3	11,518	0.02%
2024/03/12	5	31.95	0	0.00	32.00	5	11,388	0.04%
2024/03/11	12.9	31.75	0	0.00	31.80	12.9	11,415	0.11%
2024/03/08	3.2	31.95	2.2	32.00	31.85	1	11,531	0.01%
2024/03/07	1.3	31.98	3.1	31.88	32.00	-1.8	11,664	-0.02%
2024/03/06	10.5	31.94	0	0.00	32.00	10.5	12,022	0.09%
2024/03/05	25	32.11	2.3	32.10	32.00	22.7	13,502	0.17%
2024/03/04	8.1	32.05	8.3	32.11	32.05	-0.2	13,771	0.00%
2024/03/01	13	32.03	1	31.95	32.05	12	14,657	0.08%
2024/02/29	10	32.11	8.8	32.26	32.10	1.2	14,759	0.01%
2024/02/27	3.1	31.98	0	0.00	31.85	3.1	14,610	0.02%
2024/02/26	2.1	32.30	0	0.00	32.15	2.1	14,608	0.01%
2024/02/23	0	0.00	5.7	32.41	32.40	-5.7	14,694	-0.04%
2024/02/22	0.1	32.50	1.9	32.44	32.55	-1.8	15,103	-0.01%
2024/02/21	0	0.00	1	32.40	32.50	-1	15,202	-0.01%
2024/02/20	4.7	32.64	10	32.55	32.65	-5.3	15,222	-0.03%
2024/02/19	2	32.73	9	32.53	32.80	-7	15,433	-0.05%
2024/02/16	7.9	31.91	0	0.00	31.90	7.9	15,704	0.05%
2024/02/15	10.3	31.95	3	31.87	32.00	7.3	15,670	0.05%
2024/02/05	1.2	31.98	2	32.05	32.15	-0.8	15,497	-0.01%
2024/02/02	2.3	32.27	0	0.00	32.25	2.3	15,452	0.01%
2024/02/01	6	32.40	2	32.25	32.45	4	15,591	0.03%
2024/01/31	1.1	31.90	0	0.00	31.90	1.1	15,628	0.01%
2024/01/30	3.2	32.09	6	32.10	32.00	-2.8	15,538	-0.02%
2024/01/29	0.5	32.60	0	0.00	32.35	0.5	15,511	0.00%
2024/01/26	0	32.70	0	0.00	32.60	0	15,632	0.00%
2024/01/25	3.1	32.65	2	32.65	32.70	1.1	15,730	0.01%
2024/01/24	1	32.65	0	0.00	32.60	1	15,865	0.01%
2024/01/23	0.3	32.60	2.1	32.39	32.70	-1.8	16,153	-0.01%
2024/01/22	11.1	32.44	3	32.55	32.30	8.1	16,296	0.05%
2024/01/19	8	32.01	0	0.00	32.40	8	16,355	0.05%
2024/01/18	5.1	32.10	2	32.05	32.05	3.1	16,380	0.02%
2024/01/17	14	32.26	1	32.35	32.20	13	16,459	0.08%
2024/01/16	20.4	32.99	6	32.97	32.90	14.4	16,356	0.09%
2024/01/15	10	33.87	0	0.00	33.65	10	16,277	0.06%
2024/01/12	3	33.67	0	0.00	33.75	3	16,716	0.02%
2024/01/11	2	33.68	0	0.00	33.70	2	17,605	0.01%
2024/01/10	9.2	33.84	3.4	33.81	33.70	5.9	18,877	0.03%
2024/01/09	0	34.25	1	34.15	34.05	-1	19,006	-0.01%
2024/01/08	0	0.00	0.1	34.40	34.25	-0.1	19,126	0.00%
2024/01/05	2.2	34.30	5	34.27	34.35	-2.8	19,349	-0.01%
2024/01/04	2	34.18	31	34.15	34.20	-29	19,609	-0.15%
2024/01/03	8	34.28	0	0.00	34.20	8	19,771	0.04%
2023/12/29	1	34.80	0	0.00	34.85	1	19,953	0.01%
2023/12/28	1	34.90	4	34.85	34.90	-3	20,185	-0.01%
2023/12/27	1	34.80	1	34.70	34.90	0	20,197	0.00%
2023/12/26	2.3	34.57	0	0.00	34.65	2.3	20,237	0.01%
2023/12/25	2	34.55	0	0.00	34.50	2	20,449	0.01%
2023/12/22	1	34.20	0	0.00	34.30	1	20,578	0.00%
2023/12/21	5.1	34.30	0	0.00	34.25	5.1	20,790	0.02%
2023/12/19	2	34.35	0	0.00	34.35	2	21,394	0.01%
2023/12/18	0	0.00	2	34.50	34.55	-2	21,730	-0.01%
2023/12/15	6.7	34.32	5	34.45	34.30	1.7	21,955	0.01%
2023/12/14	1	34.30	2	34.50	34.40	-1	21,772	0.00%
2023/12/13	1	34.05	0.6	34.25	34.05	0.4	21,743	0.00%
2023/12/12	1	34.10	0	0.00	34.15	1	21,824	0.00%
2023/12/11	2	34.30	0	0.00	34.40	2	21,878	0.01%
2023/12/08	3	34.63	3.1	34.67	34.60	-0.1	22,119	0.00%
2023/12/07	3.5	34.50	2	34.53	34.50	1.5	22,107	0.01%
2023/12/06	2	34.83	2	34.85	34.60	0	22,145	0.00%
2023/12/05	0	0.00	7	34.59	34.90	-7	22,206	-0.03%
2023/12/04	7	34.26	1	34.30	34.05	6	22,066	0.03%
2023/12/01	8.1	34.50	1	34.40	34.40	7.1	22,225	0.03%
2023/11/30	10.5	34.81	12	35.16	34.95	-1.5	21,892	-0.01%
2023/11/29	48.8	34.41	4	34.30	34.25	44.8	20,364	0.22%
2023/11/28	21.4	34.82	21.4	34.95	34.50	0	20,138	0.00%
2023/11/27	4	34.01	17	34.28	33.95	-13	19,597	-0.07%
2023/11/24	1	34.05	2	34.10	33.75	-1	19,408	-0.01%
2023/11/22	11	34.01	10	34.05	33.85	1	19,049	0.01%
2023/11/21	15	34.11	4	34.00	34.20	11	18,952	0.06%
2023/11/20	27.9	33.56	2	33.60	33.60	25.9	18,544	0.14%
2023/11/17	1	33.20	2.3	33.27	33.20	-1.3	18,469	-0.01%
2023/11/16	13.1	33.15	0	0.00	33.05	13.1	18,400	0.07%
2023/11/15	7	32.95	7	33.01	33.15	0	18,225	0.00%
2023/11/14	2	32.55	5	32.90	32.50	-3	18,089	-0.02%
2023/11/13	10	32.76	2.5	32.74	32.80	7.5	18,187	0.04%
2023/11/10	1	32.90	0	0.00	32.85	1	18,374	0.01%
2023/11/09	4.1	32.81	0	0.00	32.90	4.1	18,388	0.02%
2023/11/07	2.3	32.66	2	32.55	32.55	0.3	18,432	0.00%
2023/11/06	3	32.93	1	33.05	32.80	2	18,394	0.01%
2023/11/03	0	0.00	3	32.75	32.90	-3	18,290	-0.02%
2023/11/02	2	32.32	6	32.42	32.35	-4	18,196	-0.02%
2023/11/01	3	32.22	0	0.00	32.10	3	18,166	0.02%
2023/10/31	1	32.20	0	0.00	32.25	1	18,158	0.01%
2023/10/30	2	31.98	1	31.90	32.00	1	18,028	0.01%
2023/10/27	0	0.00	2	31.80	31.85	-2	17,917	-0.01%
2023/10/26	2.1	31.46	0	0.00	31.45	2.1	17,975	0.01%
2023/10/25	1.2	31.74	5	31.65	31.55	-3.8	17,848	-0.02%
2023/10/24	3.3	31.57	0	0.00	31.50	3.3	17,706	0.02%
2023/10/23	6.2	31.65	0.6	31.90	31.65	5.5	17,530	0.03%
2023/10/20	4.8	31.53	0	0.00	31.75	4.8	17,702	0.03%
2023/10/19	11	31.86	0	0.00	31.90	11	17,409	0.06%
2023/10/18	31.9	32.51	0.5	32.71	32.45	31.4	16,813	0.19%
2023/10/17	0.3	33.61	0	0.00	33.45	0.3	15,659	0.00%
2023/10/16	1.1	33.61	0	0.00	33.60	1.1	15,645	0.01%
2023/10/13	7	33.86	6.1	33.96	33.80	0.9	15,722	0.01%
2023/10/12	4.1	33.73	12	33.55	33.70	-7.9	15,681	-0.05%
2023/10/11	3.1	33.04	7.3	33.08	33.10	-4.2	15,548	-0.03%
2023/10/06	3.1	32.79	0	0.00	32.80	3.1	15,540	0.02%
2023/10/05	12.8	32.71	0	0.00	32.75	12.8	15,507	0.08%
2023/10/04	3.1	32.89	0	0.00	32.90	3.1	15,539	0.02%
2023/10/03	8	33.21	3	33.20	33.20	5	15,625	0.03%
2023/10/02	3	33.10	0	0.00	33.10	3	15,776	0.02%
2023/09/28	0.2	33.25	0	0.00	33.25	0.2	16,020	0.00%
2023/09/27	2.4	33.04	0	33.15	33.05	2.3	15,999	0.01%
2023/09/26	5.7	33.03	0	0.00	33.00	5.7	15,938	0.04%
2023/09/25	17.9	33.13	0	0.00	33.10	17.9	15,777	0.11%
2023/09/22	23.4	33.44	0	0.00	33.50	23.4	15,474	0.15%
2023/09/21	23.6	34.01	0	0.00	33.80	23.6	15,253	0.15%
2023/09/20	6.3	34.43	0	0.00	34.35	6.3	15,082	0.04%
2023/09/19	14.8	34.90	1.5	34.93	34.80	13.3	14,902	0.09%
2023/09/18	6	35.04	2.2	35.20	35.10	3.9	14,938	0.03%
2023/09/15	2.8	35.28	0.5	35.40	35.10	2.3	15,030	0.02%
2023/09/14	1.4	35.44	1	35.35	35.50	0.4	14,962	0.00%
2023/09/13	11.1	35.13	6	35.09	35.30	5.1	14,972	0.03%
2023/09/12	13	34.50	6	34.52	34.60	7	15,254	0.05%
2023/09/11	3.1	34.13	73.3	34.10	34.20	-70.2	15,266	-0.46%
2023/09/08	7.4	34.12	0	0.00	34.10	7.4	15,301	0.05%
2023/09/07	11.2	34.25	0	0.00	34.35	11.2	15,280	0.07%
2023/09/06	25.9	34.56	1	34.80	34.40	24.9	15,287	0.16%
2023/09/05	11.2	35.09	0	0.00	35.00	11.2	14,939	0.07%
2023/09/04	13.1	35.14	0	0.00	35.20	13.1	14,925	0.09%
2023/09/01	16.4	35.19	4	35.26	35.25	12.4	14,877	0.08%
2023/08/31	10	35.21	0	0.00	34.95	10	14,843	0.07%
2023/08/30	2.3	35.31	0	0.00	35.30	2.3	14,684	0.02%
2023/08/29	3.1	35.28	4	35.25	35.40	-0.9	15,130	-0.01%
2023/08/28	1.8	35.22	0.1	35.35	35.20	1.8	15,344	0.01%
2023/08/25	7.2	35.13	0	0.00	35.10	7.2	16,124	0.04%
2023/08/24	0.1	35.44	1	35.30	35.30	-0.9	16,441	-0.01%
2023/08/23	2	35.35	0	0.00	35.30	2	16,726	0.01%
2023/08/22	1	35.40	0	0.00	35.40	1	16,947	0.01%
2023/08/21	8	35.24	5	35.37	35.40	3	17,344	0.02%
2023/08/18	9.2	35.35	1	35.70	35.15	8.2	17,523	0.05%
2023/08/17	9.8	35.70	1	35.50	35.65	8.8	17,458	0.05%
2023/08/16	23.2	36.08	0	0.00	36.05	23.2	17,488	0.13%
2023/08/15	23.8	36.62	1.2	36.63	36.70	22.6	17,473	0.13%
2023/08/14	9.1	37.03	0	0.00	36.85	9.1	17,582	0.05%
2023/08/11	0	0.00	7	37.41	37.40	-7	17,637	-0.04%
2023/08/10	4.2	36.88	0	0.00	36.85	4.2	17,644	0.02%
2023/08/09	2	37.08	1	37.10	37.15	1	17,972	0.01%
2023/08/08	59	37.13	0	0.00	37.10	59	18,250	0.32%
2023/08/07	1.1	37.50	0	0.00	37.65	1.1	18,384	0.01%
2023/08/04	2.1	37.28	0.1	37.40	37.35	2	18,438	0.01%
2023/08/02	8	37.25	16.2	37.36	37.20	-8.2	18,846	-0.04%
2023/08/01	2	37.38	2	37.40	37.55	0	19,015	0.00%
2023/07/31	3	37.37	5.2	37.47	37.30	-2.2	19,125	-0.01%
2023/07/28	0	37.30	3	37.33	37.35	-3	19,175	-0.02%
2023/07/27	2.5	37.31	2.3	37.31	37.35	0.2	19,620	0.00%
2023/07/26	5.1	37.31	1.1	37.49	37.25	4	20,584	0.02%
2023/07/25	8.4	37.33	8	37.38	37.40	0.4	20,798	0.00%
2023/07/24	3.1	36.43	1	36.60	36.50	2.1	20,874	0.01%
2023/07/21	8.1	36.40	5	36.20	36.10	3.1	21,180	0.01%
2023/07/20	10	36.61	0	0.00	36.55	10	21,667	0.05%
2023/07/19	2.2	36.75	7	36.73	36.60	-4.8	22,718	-0.02%
2023/07/18	6.1	36.65	3	36.80	37.10	3.1	23,504	0.01%
2023/07/17	5.1	36.80	0	0.00	36.75	5.1	23,411	0.02%
2023/07/14	3	36.87	0	0.00	37.00	3	23,348	0.01%
2023/07/13	10	36.98	10	36.90	36.80	0	23,366	0.00%
2023/07/12	2.3	36.57	0	36.75	36.60	2.3	23,564	0.01%
2023/07/11	15.1	36.91	0	0.00	36.55	15.1	23,517	0.06%
2023/07/10	0	37.19	0	0.00	36.85	0	23,394	0.00%
2023/07/07	18.1	36.98	8.5	36.95	37.30	9.6	23,264	0.04%
2023/07/06	21.2	37.31	0	0.00	37.25	21.2	23,393	0.09%
2023/07/05	8	37.89	0	0.00	37.80	8	23,091	0.03%
2023/07/04	9.9	38.16	4.5	38.15	38.05	5.4	22,913	0.02%
2023/07/03	5.1	38.15	8	38.20	38.25	-2.9	22,864	-0.01%
2023/06/30	2	38.08	0.2	38.25	38.05	1.8	22,907	0.01%
2023/06/29	0	0.00	1	38.05	38.05	-1	22,932	0.00%
2023/06/28	2.1	38.05	2	38.35	38.05	0.1	22,980	0.00%
2023/06/27	3	38.60	0	0.00	38.45	3	23,114	0.01%
2023/06/26	5.7	38.78	10	38.67	38.80	-4.3	23,371	-0.02%
2023/06/21	0	0.00	0.8	38.65	38.70	-0.8	23,378	0.00%
2023/06/20	20	38.50	1	38.55	38.55	19	23,375	0.08%
2023/06/19	0	38.75	7.1	38.83	38.70	-7.1	23,493	-0.03%
2023/06/16	3	38.98	2	38.97	38.70	1	23,472	0.00%
2023/06/15	3	38.27	0	0.00	38.35	3	23,007	0.01%
2023/06/14	8.3	38.22	18	38.25	38.35	-9.7	23,330	-0.04%
2023/06/13	0	38.25	6	38.25	38.25	-6	23,466	-0.03%
2023/06/12	2.1	38.35	65	38.31	38.25	-62.9	23,491	-0.27%
2023/06/08	2	38.53	1.1	38.56	38.50	0.9	23,676	0.00%
2023/06/07	0	0.00	3	38.87	38.80	-3	23,851	-0.01%
2023/06/06	2	38.73	2	38.75	38.80	0	24,048	0.00%
2023/06/05	0	38.95	7.1	38.98	38.85	-7.1	24,210	-0.03%
2023/06/02	2	38.45	14	38.32	38.55	-12	24,023	-0.05%
2023/06/01	5.5	37.87	0	0.00	37.75	5.5	23,598	0.02%
2023/05/31	4	38.08	1	37.90	37.90	3	23,504	0.01%
2023/05/30	5	38.04	0.1	38.00	38.30	4.9	22,887	0.02%
2023/05/29	0	0.00	3	37.92	38.15	-3	23,178	-0.01%
2023/05/26	2	37.80	4	37.73	38.00	-2	23,692	-0.01%
2023/05/25	16.2	37.63	3.1	37.56	38.05	13.1	24,133	0.05%
2023/05/24	4.1	37.58	4	37.58	37.85	0.1	23,953	0.00%
2023/05/23	4	37.95	7.1	38.00	37.90	-3.1	23,751	-0.01%
2023/05/22	3.2	38.23	8.6	38.12	38.25	-5.4	23,649	-0.02%
2023/05/19	18.1	37.81	3	37.82	37.85	15.1	23,556	0.06%
2023/05/18	4.1	37.80	2	37.83	37.85	2.1	23,437	0.01%
2023/05/17	2.1	37.91	0	0.00	37.90	2.1	23,453	0.01%
2023/05/16	3.3	37.60	6	37.46	37.75	-2.8	23,506	-0.01%
2023/05/15	7.1	37.33	0	0.00	37.35	7.1	23,506	0.03%
2023/05/12	10	38.60	2	38.15	37.80	8	23,276	0.03%
2023/05/11	10	38.60	2	38.15	38.20	8	23,037	0.03%
2023/05/10	1	38.70	0	0.00	38.85	1	22,849	0.00%
2023/05/09	7	38.99	17	38.78	38.65	-10	22,795	-0.04%
2023/05/08	3	39.47	57.1	39.47	39.60	-54.1	22,479	-0.24%
2023/05/05	9.2	39.31	1	39.75	39.30	8.2	22,322	0.04%
2023/05/04	8.2	39.39	1	39.45	39.45	7.2	22,305	0.03%
2023/05/03	9.7	39.60	6	39.80	39.50	3.7	22,236	0.02%
2023/05/02	13	39.81	15.2	39.86	39.90	-2.2	22,048	-0.01%
2023/04/28	1	38.90	0.2	39.03	38.70	0.8	21,538	0.00%
2023/04/27	1	38.95	3	39.05	38.65	-2	21,481	-0.01%
2023/04/26	6.8	38.76	29	39.02	39.10	-22.2	21,572	-0.10%
2023/04/25	29	38.74	6	38.55	38.50	23	21,693	0.11%
2023/04/24	60.1	39.17	44.2	39.28	39.55	15.9	21,265	0.07%
2023/04/21	35	38.49	55.5	38.48	38.30	-20.5	20,241	-0.10%
2023/04/20	6	37.36	1	37.20	37.20	5	19,358	0.03%
2023/04/19	7	37.41	12	37.39	37.10	-5	19,409	-0.03%
2023/04/18	11	37.70	1	37.60	37.45	10	19,425	0.05%
2023/04/17	14.5	38.02	17.1	38.06	37.95	-2.6	19,656	-0.01%
2023/04/14	4.3	37.50	3	37.48	37.55	1.3	19,373	0.01%
2023/04/13	4.7	37.58	8	37.55	37.55	-3.3	19,387	-0.02%
2023/04/12	28	37.59	1.2	37.62	37.45	26.8	19,333	0.14%
2023/04/11	7	37.35	12	37.14	37.45	-5	19,262	-0.03%
2023/04/10	6	36.43	7	36.49	36.60	-1	19,042	-0.01%
2023/04/07	48	36.44	0	0.00	36.40	48	19,060	0.25%
2023/04/06	11	36.30	10.3	36.33	36.45	0.7	19,160	0.00%
2023/03/31	2	36.50	10	36.46	36.40	-8	19,407	-0.04%
2023/03/30	3	36.13	0	0.00	36.20	3	20,415	0.01%
2023/03/29	5.1	36.27	24	36.25	36.35	-18.9	21,328	-0.09%
2023/03/28	15.4	36.21	2.3	36.31	36.20	13.1	22,230	0.06%
2023/03/27	7.1	36.72	6	36.85	36.65	1.1	23,097	0.00%
2023/03/24	3	37.57	7.1	37.53	37.60	-4.1	23,872	-0.02%
2023/03/23	1	37.30	29.2	37.24	37.35	-28.2	23,875	-0.12%
2023/03/22	9.1	37.26	0	0.00	37.20	9.1	23,957	0.04%
2023/03/21	3	37.08	0	0.00	37.05	3	24,027	0.01%
2023/03/20	4	36.86	0.5	36.70	36.90	3.5	24,042	0.01%
2023/03/17	3.1	36.52	0	0.00	36.40	3.1	24,199	0.01%
2023/03/16	1.5	36.49	2	36.38	36.35	-0.5	23,908	0.00%
2023/03/15	1	37.10	0.3	37.25	37.10	0.7	23,942	0.00%
2023/03/14	7.1	36.64	1.5	36.98	36.75	5.6	24,037	0.02%
2023/03/13	14.1	36.33	3	36.25	36.75	11.1	24,266	0.05%
2023/03/10	12.7	36.70	7	36.70	36.70	5.7	24,281	0.02%
2023/03/09	24.1	37.44	1	37.30	37.20	23.1	24,506	0.09%
2023/03/08	13.4	37.61	0	0.00	37.75	13.4	24,873	0.05%
2023/03/07	1.1	37.95	10	37.95	37.95	-9	24,885	-0.04%
2023/03/06	6	37.98	1.2	38.07	37.95	4.8	25,216	0.02%
2023/03/03	5.2	37.76	0	0.00	37.75	5.2	25,487	0.02%
2023/03/02	5.1	37.63	55	37.74	37.90	-49.9	25,669	-0.19%
2023/03/01	57.2	38.02	0	0.00	37.80	57.2	25,706	0.22%
2023/02/24	5.1	39.31	31.7	39.28	39.15	-26.6	25,338	-0.10%
2023/02/23	6.6	39.22	31.6	39.42	39.50	-25.1	24,816	-0.10%
2023/02/22	11	37.96	0	0.00	38.05	11	25,159	0.04%
2023/02/21	1.3	38.42	7	38.35	38.35	-5.7	26,058	-0.02%
2023/02/20	18.1	38.03	5.1	38.20	38.25	13	26,714	0.05%
2023/02/17	1	37.35	1.1	37.90	38.00	-0.1	27,226	0.00%
2023/02/16	10	37.51	2	37.60	37.50	8	27,958	0.03%
2023/02/15	0	0.00	1	37.80	37.55	-1	28,051	0.00%
2023/02/14	4	37.35	11	37.59	37.25	-7	27,991	-0.02%
2023/02/13	4	37.05	3	36.97	37.00	1	27,957	0.00%
2023/02/10	2	36.95	2	36.85	36.85	0	28,096	0.00%
2023/02/09	2	36.70	0	0.00	36.60	2	28,114	0.01%
2023/02/08	2	36.55	1	36.75	36.75	1	28,188	0.00%
2023/02/07	2	36.58	3	36.62	36.65	-1	28,269	0.00%
2023/02/06	8.1	36.25	2	36.15	36.15	6.1	28,252	0.02%
2023/02/03	10.3	36.39	5.5	36.39	36.45	4.8	28,142	0.02%
2023/02/02	5	36.68	0.2	36.85	36.80	4.8	28,165	0.02%
2023/02/01	2.1	36.60	5	36.66	36.75	-2.9	28,193	-0.01%
2023/01/31	1.2	36.31	0	0.00	36.25	1.2	28,263	0.00%
2023/01/30	4	36.55	7.5	36.91	36.95	-3.5	28,195	-0.01%
2023/01/17	3.1	35.99	8	35.97	36.00	-4.9	28,181	-0.02%
2023/01/16	12	36.46	6	36.52	36.50	6	28,175	0.02%
2023/01/13	7.1	36.20	24.3	36.23	36.15	-17.2	27,855	-0.06%
2023/01/12	2	35.38	18	35.15	35.40	-16	27,913	-0.06%
2023/01/11	18	34.74	3.1	34.75	34.70	14.9	28,119	0.05%
2023/01/10	4	34.52	17	34.46	34.60	-13	28,426	-0.05%
2023/01/09	1	34.45	2	34.40	34.60	-1	28,943	0.00%
2023/01/05	1	34.40	12	34.41	34.45	-11	29,670	-0.04%
2023/01/04	1	33.65	0	0.00	33.50	1	29,498	0.00%
2023/01/03	1	33.65	0	0.00	33.50	1	29,714	0.00%
2022/12/30	1	33.85	1	33.80	33.65	0	29,735	0.00%
2022/12/29	11.3	33.98	4	33.71	33.70	7.3	29,889	0.02%
2022/12/28	1	34.00	0	0.00	34.30	1	30,140	0.00%
2022/12/27	1.2	34.63	5	34.55	34.30	-3.8	30,373	-0.01%
2022/12/26	1	34.35	0	0.00	34.40	1	30,533	0.00%
2022/12/23	14.2	34.23	6	34.52	34.05	8.2	31,062	0.03%
2022/12/22	1.1	34.20	15.4	34.65	34.45	-14.3	31,982	-0.04%
2022/12/21	7.1	33.91	14	34.00	34.05	-6.9	31,325	-0.02%
2022/12/20	2.1	33.85	1	34.00	33.70	1.1	30,705	0.00%
2022/12/19	4	33.91	1	34.10	33.85	3	30,251	0.01%
2022/12/16	8.1	33.13	1	34.60	34.60	7.1	29,428	0.02%
2022/12/15	2	33.53	3	33.42	33.55	-1	28,860	0.00%
2022/12/14	0.3	33.70	0	0.00	33.50	0.3	29,170	0.00%
2022/12/13	1	33.70	0	0.00	33.70	1	29,231	0.00%
2022/12/12	0.1	33.75	0	0.00	33.85	0.1	29,198	0.00%
2022/12/09	12	33.78	1.5	33.70	33.70	10.5	29,684	0.04%
2022/12/08	4	33.19	0	0.00	33.20	4	29,675	0.01%
2022/12/07	0	33.25	0.5	33.30	33.35	-0.5	29,677	0.00%
2022/12/06	3.1	33.42	7	33.42	33.30	-3.9	29,698	-0.01%
2022/12/05	26	33.63	4	33.60	33.70	22	29,562	0.07%
2022/12/02	1.2	33.76	0	0.00	33.65	1.2	29,249	0.00%
2022/12/01	4	34.03	0	0.00	34.05	4	29,193	0.01%
2022/11/30	6	33.66	4	33.81	33.90	2	29,003	0.01%
2022/11/29	1	33.05	2	32.90	33.55	-1	28,619	0.00%
2022/11/28	9	33.00	7	32.96	33.00	2	28,640	0.01%
2022/11/25	3	33.42	11	33.42	33.55	-8	28,428	-0.03%
2022/11/24	12	32.86	4	32.80	33.20	8	28,273	0.03%
2022/11/23	3.2	32.91	0	0.00	32.70	3.2	28,055	0.01%
2022/11/22	1.1	32.71	0	0.00	32.65	1.1	27,954	0.00%
2022/11/21	6.2	32.90	0	0.00	32.85	6.2	27,730	0.02%
2022/11/18	29.3	33.54	11	33.45	33.30	18.3	27,498	0.07%
2022/11/17	11.1	34.24	5	34.33	34.25	6.1	26,542	0.02%
2022/11/16	16	33.09	13	33.23	32.90	3	25,556	0.01%
2022/11/15	14.1	33.26	3	33.75	33.85	11.1	24,950	0.04%
2022/11/14	3	34.10	14.1	33.18	34.15	-11.1	24,375	-0.05%
2022/11/11	11	32.15	5	32.25	32.15	6	23,576	0.03%
2022/11/10	7	31.96	8	31.59	31.70	-1	23,483	0.00%
2022/11/09	33	31.91	5	31.60	31.90	28	23,444	0.12%
2022/11/08	4	31.46	2	31.75	31.65	2	23,282	0.01%
2022/11/07	5	30.93	0	0.00	31.00	5	23,106	0.02%
2022/11/04	4.1	30.35	0	0.00	30.45	4.1	23,191	0.02%
2022/11/03	7.2	30.27	0	0.00	30.30	7.2	23,144	0.03%
2022/11/02	2	30.70	1.1	30.67	30.75	0.9	23,105	0.00%
2022/10/31	9.1	30.40	0	0.00	30.25	9.1	23,108	0.04%
2022/10/28	2.2	30.54	0	0.00	30.50	2.2	23,119	0.01%
2022/10/27	3.1	30.84	1	30.75	30.85	2.1	23,111	0.01%
2022/10/26	2	30.40	6	29.93	30.30	-4	23,119	-0.02%
2022/10/25	21.5	30.04	1	29.90	29.90	20.5	23,077	0.09%
2022/10/24	2.9	31.10	4	30.90	30.60	-1.1	22,682	0.00%
2022/10/21	0	31.15	0	0.00	31.00	0	22,562	0.00%
2022/10/20	10.3	30.78	3	31.00	30.90	7.3	22,518	0.03%
2022/10/19	4	31.80	0	0.00	31.60	4	22,012	0.02%
2022/10/18	10.4	31.55	0	0.00	31.45	10.4	21,608	0.05%
2022/10/17	15	31.66	0	0.00	31.70	15	21,593	0.07%
2022/10/14	8.1	32.53	4	32.53	32.40	4.1	21,633	0.02%
2022/10/13	13.5	33.03	5	32.73	32.65	8.5	21,544	0.04%
2022/10/12	3	33.90	2	33.78	33.75	1	21,287	0.00%
2022/10/11	26.3	33.84	0	0.00	33.80	26.3	21,345	0.12%
2022/10/07	5.1	34.34	1	34.20	34.25	4.1	21,291	0.02%
2022/10/06	2	34.33	1	34.25	34.30	1	21,266	0.00%
2022/10/05	5.1	34.29	0	0.00	34.15	5.1	21,277	0.02%
2022/10/04	3	33.82	4	33.81	33.85	-1	21,025	0.00%
2022/10/03	3.1	33.77	2.3	33.77	33.65	0.8	20,773	0.00%
2022/09/30	14.4	33.74	0	0.00	33.80	14.4	20,658	0.07%
2022/09/29	18.2	34.14	11	34.15	34.15	7.2	20,144	0.04%
2022/09/28	19.2	35.01	1	35.00	34.90	18.2	19,056	0.10%
2022/09/27	6.1	35.74	1	35.90	35.80	5.1	18,789	0.03%
2022/09/26	31.6	36.04	1	36.00	35.85	30.6	18,599	0.16%
2022/09/23	15.2	37.08	0	0.00	37.00	15.2	18,381	0.08%
2022/09/22	12.4	37.44	6	37.56	37.55	6.4	18,250	0.04%
2022/09/21	11.6	38.16	2	38.40	38.10	9.6	17,880	0.05%
2022/09/20	3	38.58	0	0.00	38.55	3	17,513	0.02%
2022/09/19	3	38.83	2.1	38.90	38.80	0.9	17,397	0.01%
2022/09/16	10.1	38.96	1	38.80	38.60	9.1	17,332	0.05%
2022/09/15	14.2	39.51	1	39.45	39.55	13.2	16,939	0.08%
2022/09/14	3	39.58	6	39.78	39.65	-3	16,875	-0.02%
2022/09/13	3	39.85	4	39.88	39.90	-1	16,925	-0.01%
2022/09/12	6.1	39.77	1	39.95	39.80	5.1	16,977	0.03%
2022/09/08	3.2	39.70	1	39.75	39.85	2.2	17,321	0.01%
2022/09/07	4	39.65	2	39.78	39.70	2	17,462	0.01%
2022/09/06	3	39.62	14	39.69	39.85	-11	17,501	-0.06%
2022/09/05	2.1	39.00	0.3	39.05	39.10	1.8	17,483	0.01%
2022/09/02	5	38.58	0.1	38.65	38.50	4.9	17,570	0.03%
2022/09/01	12.2	38.92	0	0.00	38.90	12.2	17,325	0.07%
2022/08/31	2	39.23	0	0.00	39.30	2	17,158	0.01%
2022/08/30	2.4	39.29	0	0.00	39.25	2.4	17,048	0.01%
2022/08/29	5.1	39.25	1	39.30	39.35	4.1	17,169	0.02%
2022/08/26	0.1	39.64	6.4	39.59	39.65	-6.2	17,183	-0.04%
2022/08/25	2.1	39.34	5.3	39.55	39.55	-3.2	17,263	-0.02%
2022/08/24	1.1	39.36	0	0.00	39.25	1.1	17,398	0.01%
2022/08/23	11.2	39.21	0	0.00	39.35	11.2	17,816	0.06%
2022/08/22	4.1	39.06	3	39.45	39.65	1.1	17,936	0.01%
2022/08/19	5	39.56	3.1	39.46	39.45	1.9	18,065	0.01%
2022/08/18	10	39.70	0.2	39.75	39.80	9.8	18,153	0.05%
2022/08/17	0	39.50	6	39.54	40.00	-6	18,215	-0.03%
2022/08/16	8	39.22	0	0.00	39.35	8	18,244	0.04%
2022/08/15	2.8	39.15	8	39.15	39.30	-5.2	18,314	-0.03%
2022/08/12	10.1	39.05	11	39.30	39.30	-0.9	18,719	0.00%
2022/08/11	12.1	38.82	20	38.93	39.35	-7.9	18,846	-0.04%
2022/08/10	2	38.45	0	0.00	38.75	2	18,945	0.01%
2022/08/09	1.8	38.50	0	0.00	38.75	1.8	19,108	0.01%
2022/08/08	1	38.60	0	0.00	38.70	1	19,258	0.01%
2022/08/05	4	38.86	1	38.90	38.85	3	19,436	0.02%
2022/08/04	13	38.89	25	38.88	38.75	-12	19,943	-0.06%
2022/08/03	4.1	38.90	3.1	39.10	39.10	1	20,186	0.00%
2022/08/02	19	39.10	4	39.11	39.15	15	20,245	0.07%
2022/08/01	18	39.36	3	39.18	39.50	15	20,243	0.07%
2022/07/29	12.4	38.55	3	38.55	38.75	9.4	20,205	0.05%
2022/07/28	1	38.05	0	0.00	38.20	1	20,134	0.00%
2022/07/27	0.1	37.90	0	0.00	37.85	0.1	20,075	0.00%
2022/07/26	10	37.85	2	37.80	37.80	8	20,246	0.04%
2022/07/25	7.2	37.82	1	37.60	37.85	6.2	20,320	0.03%
2022/07/22	16.4	37.72	1	37.85	37.70	15.4	20,389	0.08%
2022/07/21	10.2	38.04	4	37.95	38.05	6.2	20,196	0.03%
2022/07/20	7	41.65	2	41.70	41.60	5	19,656	0.03%
2022/07/19	2.2	41.33	3	41.22	41.65	-0.8	19,510	0.00%
2022/07/18	6	40.23	1	40.15	40.70	5	19,267	0.03%
2022/07/15	6.2	40.89	0	0.00	40.50	6.2	19,169	0.03%
2022/07/14	1.1	41.76	0	0.00	41.70	1.1	19,107	0.01%
2022/07/13	0	0.00	2.2	41.90	41.80	-2.2	19,230	-0.01%
2022/07/12	12.3	40.81	4	40.94	41.00	8.3	19,337	0.04%
2022/07/11	7	40.85	1	41.10	41.10	6	19,484	0.03%
2022/07/08	2	40.73	2	40.88	40.80	0	19,573	0.00%
2022/07/07	0	0.00	5.4	40.62	40.90	-5.4	19,674	-0.03%
2022/07/06	3.1	40.20	1	40.30	40.00	2.1	20,055	0.01%
2022/07/05	1.1	40.63	4	40.49	40.75	-2.9	19,967	-0.01%
2022/07/04	6	40.12	1	40.00	40.00	5	19,809	0.03%
2022/07/01	4	40.59	10	40.47	40.35	-6	19,681	-0.03%
2022/06/30	0.5	39.60	1	39.60	39.50	-0.6	19,421	0.00%
2022/06/29	1	39.50	0	0.00	39.55	1	19,227	0.01%
2022/06/28	4.2	39.81	0	0.00	39.60	4.2	19,218	0.02%
2022/06/27	3.5	39.98	1	39.85	39.80	2.5	19,203	0.01%
2022/06/24	10.1	39.42	2	39.65	39.50	8.1	19,070	0.04%
2022/06/23	23.1	39.05	0	0.00	39.00	23.1	18,963	0.12%
2022/06/22	1	39.50	0	0.00	39.50	1	18,809	0.01%
2022/06/21	4.3	39.21	4	39.53	39.45	0.3	18,775	0.00%
2022/06/20	6.3	39.23	3	39.12	38.85	3.3	18,695	0.02%
2022/06/17	4.1	39.60	2	39.60	39.60	2.1	18,440	0.01%
2022/06/16	8	40.24	2.2	40.79	40.00	5.8	18,279	0.03%
2022/06/15	10	40.14	1	40.15	40.05	9	18,452	0.05%
2022/06/14	7.1	40.15	1	40.10	40.10	6.1	18,363	0.03%
2022/06/13	7.7	40.86	4	40.79	40.80	3.7	18,122	0.02%
2022/06/10	0	0.00	1	41.45	41.40	-1	17,840	-0.01%
2022/06/09	2	41.55	1	41.80	41.55	1	17,831	0.01%
2022/06/08	3	41.68	1	41.75	41.75	2	17,785	0.01%
2022/06/07	6.1	41.42	2	41.50	41.35	4.1	17,736	0.02%
2022/06/06	0.1	41.75	5	41.58	41.55	-4.9	17,502	-0.03%
2022/06/02	18.1	41.73	2	41.73	41.70	16.1	17,511	0.09%
2022/06/01	11	42.21	1	42.30	42.10	10	17,534	0.06%
2022/05/31	6	42.57	2.5	42.83	42.60	3.5	17,391	0.02%
2022/05/30	5	42.88	4	42.89	42.80	1	16,918	0.01%
2022/05/27	1.1	42.20	3	42.28	42.20	-1.9	16,696	-0.01%
2022/05/26	2.1	42.05	1	42.20	41.70	1.1	16,596	0.01%
2022/05/25	3	41.80	1.1	41.72	41.65	1.9	16,538	0.01%
2022/05/24	5.1	41.22	5	41.25	41.20	0.1	16,462	0.00%
2022/05/23	13.1	41.35	1.3	41.30	41.20	11.8	16,294	0.07%
2022/05/20	8	41.24	6	41.63	41.15	2	16,186	0.01%
2022/05/19	1.7	41.19	0	0.00	41.10	1.7	15,717	0.01%
2022/05/18	4.3	41.30	0	0.00	41.60	4.3	15,532	0.03%
2022/05/16	1.1	41.14	0	0.00	41.25	1.1	15,019	0.01%
2022/05/13	9	41.10	0	0.00	41.60	9	14,715	0.06%
2022/05/12	38.2	41.52	6.8	41.24	40.80	31.4	14,482	0.22%
2022/05/11	29.7	42.63	0	0.00	42.65	29.7	13,898	0.21%
2022/05/10	1.1	43.72	11	43.80	43.85	-9.9	13,469	-0.07%
2022/05/09	11.1	44.41	4	44.30	44.25	7.1	13,279	0.05%
2022/05/06	4.1	45.19	0	0.00	45.10	4.1	13,113	0.03%
2022/05/05	2	45.60	0	0.00	45.60	2	13,152	0.02%
2022/05/04	0	45.45	0.2	45.45	45.50	-0.2	13,127	0.00%
2022/05/03	19.3	45.32	0.2	45.85	45.35	19.1	13,228	0.14%
2022/04/29	1.3	46.06	1	46.40	45.90	0.3	12,942	0.00%
2022/04/28	5	45.74	0.1	46.15	46.10	4.9	12,785	0.04%
2022/04/27	6.1	45.82	8.6	45.82	45.80	-2.5	12,580	-0.02%
2022/04/26	1.9	46.22	1	46.20	46.20	0.9	12,312	0.01%
2022/04/25	12.1	46.11	1	46.10	46.10	11.1	12,241	0.09%
2022/04/22	8	46.51	1	46.65	46.55	7	12,099	0.06%
2022/04/21	3.1	46.75	0	0.00	46.80	3.1	12,074	0.03%
2022/04/20	13.3	46.50	1.4	46.61	46.60	11.9	12,063	0.10%
2022/04/19	7	46.30	0	0.00	46.35	7	11,970	0.06%
2022/04/18	3	46.62	6	46.49	46.50	-3	11,843	-0.03%
2022/04/15	7.5	47.22	0	47.30	47.10	7.5	11,628	0.06%
2022/04/14	9	47.73	1	48.30	47.70	8	11,442	0.07%
2022/04/13	13.2	47.96	0	0.00	48.00	13.2	11,348	0.12%
2022/04/12	15.1	48.14	6	47.90	48.00	9.1	11,175	0.08%
2022/04/11	1.1	49.45	0	0.00	49.45	1.1	10,764	0.01%
2022/04/08	1	49.60	2	49.75	49.80	-1	10,837	-0.01%
2022/04/07	6	49.54	10	49.97	49.55	-4	10,806	-0.04%
2022/04/06	0	0.00	3.2	49.94	50.20	-3.2	10,709	-0.03%
2022/04/01	0	0.00	1.3	49.67	49.75	-1.3	10,657	-0.01%
2022/03/31	7	50.13	6	50.13	49.90	1	10,588	0.01%
2022/03/30	0	0.00	15	49.86	49.85	-15	10,436	-0.14%
2022/03/29	0	0.00	1	50.00	49.80	-1	10,432	-0.01%
2022/03/28	5	49.30	9	49.70	49.70	-4	10,389	-0.04%
2022/03/25	0.2	49.65	0	49.95	49.70	0.2	10,342	0.00%
2022/03/24	0.2	49.94	7	49.88	49.95	-6.8	10,385	-0.07%
2022/03/23	0.2	49.60	16.3	49.58	49.65	-16.1	10,460	-0.15%
2022/03/22	6.1	49.53	15.7	49.51	49.70	-9.6	10,377	-0.09%
2022/03/21	26	49.59	11.4	49.63	49.75	14.6	10,380	0.14%
2022/03/18	2	48.48	13.5	48.26	48.95	-11.5	10,135	-0.11%
2022/03/17	1.4	48.04	2	48.00	48.00	-0.6	9,745	-0.01%
2022/03/16	1	47.70	5	48.00	47.85	-4	9,630	-0.04%
2022/03/15	13	47.52	1	47.80	47.95	12	9,597	0.13%
2022/03/14	2	47.55	0	0.00	47.55	2	9,592	0.02%
2022/03/11	1	47.45	0	0.00	47.45	1	9,676	0.01%
2022/03/10	1	47.25	1	47.45	47.60	0	9,818	0.00%
2022/03/09	2	47.22	3	47.30	47.25	-1	9,901	-0.01%
2022/03/08	5	46.95	3	46.87	46.95	2	10,051	0.02%
2022/03/07	4	47.13	2	47.13	47.10	2	10,059	0.02%
2022/03/04	3	47.75	0	0.00	47.65	3	10,340	0.03%
2022/03/03	5	47.93	1	47.95	48.05	4	10,465	0.04%
2022/02/25	5	47.00	0	0.00	47.35	5	10,955	0.05%
2022/02/24	4	47.30	0	0.00	47.30	4	10,884	0.04%
2022/02/23	1	47.65	0	0.00	47.65	1	10,872	0.01%
2022/02/22	6.1	47.33	0	0.00	47.70	6.1	10,974	0.06%
2022/02/21	1	47.55	2	47.45	47.60	-1	10,977	-0.01%
2022/02/17	6	47.48	9	47.27	47.45	-3	11,143	-0.03%
2022/02/15	0	47.20	1	47.00	47.00	-1	11,255	-0.01%
2022/02/14	3.3	47.01	0	47.10	47.15	3.2	11,341	0.03%
2022/02/11	2.1	47.36	0	0.00	47.55	2.1	11,337	0.02%
2022/02/10	3	47.20	0	0.00	47.55	3	11,361	0.03%
2022/02/09	2	47.00	0	0.00	47.30	2	11,433	0.02%
2022/02/08	0	0.00	1	46.95	46.95	-1	11,535	-0.01%
2022/02/07	1.4	46.57	0	0.00	47.10	1.4	11,491	0.01%
2022/01/26	3	46.90	9	46.83	46.85	-6	11,314	-0.05%
2022/01/25	0.2	46.86	1	46.65	46.80	-0.8	11,349	-0.01%
2022/01/21	1	47.20	0	0.00	47.40	1	11,339	0.01%
2022/01/20	0.1	47.65	0	0.00	47.50	0.1	11,291	0.00%
2022/01/18	2	47.53	0.2	47.75	47.75	1.8	11,490	0.02%
2022/01/17	1	47.45	0	0.00	47.60	1	11,598	0.01%
2022/01/14	5.1	47.65	2	47.55	47.60	3.1	11,605	0.03%
2022/01/13	0	0.00	1	47.60	47.95	-1	11,826	-0.01%
2022/01/12	101	47.15	0	0.00	47.50	101	12,070	0.84%	大買/鉅額交易
2022/01/11	0.1	47.25	5	47.15	47.50	-4.9	12,310	-0.04%
2022/01/10	1.1	47.10	0	0.00	47.30	1.1	12,274	0.01%
2022/01/07	8.7	47.33	0	0.00	47.45	8.7	12,237	0.07%
2022/01/06	5	47.50	2	47.50	47.60	3	12,219	0.02%
2022/01/05	1.2	47.17	0	0.00	47.15	1.2	12,240	0.01%
2022/01/04	3.2	47.14	4	47.09	47.30	-0.8	12,299	-0.01%
2022/01/03	2.1	47.45	8	47.50	47.45	-6	12,196	-0.05%
2021/12/29	2	48.08	27	48.06	48.15	-25	12,270	-0.20%
2021/12/28	0	48.10	0	0.00	48.15	0	12,350	0.00%
2021/12/27	11.1	48.00	7	48.00	48.10	4.1	12,448	0.03%
2021/12/24	0	47.85	0	0.00	47.90	0	12,692	0.00%
2021/12/23	2	47.53	1	47.60	47.70	1	12,853	0.01%
2021/12/22	0	0.00	1.1	47.31	47.40	-1.1	12,914	-0.01%
2021/12/21	0	0.00	6.1	47.25	47.25	-6.1	13,062	-0.05%
2021/12/20	1	47.20	6	47.25	47.40	-5	13,199	-0.04%
2021/12/17	1	47.35	0	0.00	47.45	1	13,236	0.01%
2021/12/16	3	46.95	0	0.00	46.90	3	13,161	0.02%
2021/12/15	1.3	47.06	0	0.00	46.95	1.3	13,398	0.01%
2021/12/14	2	47.03	0	0.00	47.00	2	13,527	0.01%
2021/12/13	1.1	47.16	1	47.30	47.10	0.1	13,762	0.00%
2021/12/10	0	0.00	2	47.58	47.30	-2	14,011	-0.01%
2021/12/09	4.1	47.55	2	47.35	47.40	2.1	14,718	0.01%
2021/12/08	5	47.65	0	0.00	47.70	5	15,007	0.03%
2021/12/07	2.3	47.20	6	47.38	47.55	-3.7	15,100	-0.02%
2021/12/06	6	46.88	2	47.20	47.30	4	15,059	0.03%
2021/12/03	7	46.59	3	46.55	46.40	4	15,012	0.03%
2021/12/02	4.2	46.47	3	46.48	46.30	1.2	14,910	0.01%
2021/12/01	3	46.27	1	46.00	46.60	2	14,885	0.01%
2021/11/30	5.1	46.44	0	0.00	46.00	5.1	14,816	0.03%
2021/11/29	4.1	46.37	0	0.00	46.50	4.1	14,386	0.03%
2021/11/26	19.2	46.57	44	46.59	46.50	-24.8	14,324	-0.17%
2021/11/25	6	47.15	1	47.35	47.15	5	14,217	0.04%
2021/11/24	7.5	47.39	5	47.43	47.45	2.5	14,124	0.02%
2021/11/23	4.2	47.78	0	0.00	47.80	4.2	13,953	0.03%
2021/11/22	7	47.95	0	0.00	47.90	7	13,999	0.05%
2021/11/19	3.1	48.15	32	48.22	48.30	-28.9	13,936	-0.21%
2021/11/18	8	48.36	2.5	48.33	48.30	5.5	13,882	0.04%
2021/11/17	4	48.30	1	48.30	48.55	3	13,875	0.02%
2021/11/16	1	48.50	0	0.00	48.65	1	13,977	0.01%
2021/11/15	1.2	48.33	0	0.00	48.60	1.2	14,174	0.01%
2021/11/12	20	48.70	11	48.56	48.70	9	14,358	0.06%
2021/11/11	4	48.76	13	48.75	48.80	-9	14,578	-0.06%
2021/11/10	1.1	48.52	5	48.75	48.70	-3.9	14,843	-0.03%
2021/11/09	0	48.65	1	48.60	48.80	-1	15,088	-0.01%
2021/11/08	3	48.75	3	48.65	48.95	0	16,197	0.00%
2021/11/05	8	47.93	5.1	48.03	48.15	2.9	16,989	0.02%
2021/11/04	13	48.19	19	48.23	48.10	-6	17,324	-0.03%
2021/11/03	4	48.13	1	48.10	48.15	3	17,764	0.02%
2021/11/02	4	48.25	5	48.40	48.15	-1	18,197	-0.01%
2021/11/01	5	48.15	3	48.22	48.25	2	18,674	0.01%
2021/10/29	4.1	48.28	0	0.00	48.25	4.1	18,923	0.02%
2021/10/28	17	48.64	1	48.60	48.50	16	19,472	0.08%
2021/10/27	1	48.45	0	0.00	48.35	1	19,594	0.01%
2021/10/26	1	48.61	0	0.00	48.45	1	19,646	0.01%
2021/10/25	12	48.22	1	48.35	48.25	11	19,726	0.06%
2021/10/21	2.1	48.63	0	0.00	48.75	2.1	20,240	0.01%
2021/10/20	4.5	48.36	4	48.56	48.35	0.5	20,272	0.00%
2021/10/19	24.3	49.27	1	49.10	49.10	23.3	20,369	0.11%
2021/10/18	0	50.00	2	50.10	49.80	-2	20,223	-0.01%
2021/10/15	6	50.04	0	0.00	50.10	6	20,486	0.03%
2021/10/14	7	50.20	2	49.90	49.90	5	20,492	0.02%
2021/10/13	1.1	50.78	7.7	50.47	50.50	-6.7	20,515	-0.03%
2021/10/12	0	50.17	2	50.25	50.20	-2	20,491	-0.01%
2021/10/06	6	49.82	1	49.85	49.90	5	20,940	0.02%
2021/10/05	3	49.90	0	0.00	50.30	3	21,193	0.01%
2021/10/04	1.5	50.30	0	0.00	50.00	1.5	21,654	0.01%
2021/10/01	8.2	50.15	0	0.00	50.20	8.2	22,316	0.04%
2021/09/30	1	50.90	0	0.00	51.00	1	22,380	0.00%
2021/09/29	17.1	50.75	21	50.65	50.60	-3.9	22,519	-0.02%
2021/09/28	2.1	50.71	4	51.20	51.00	-1.9	22,713	-0.01%
2021/09/27	1	51.20	0	0.00	51.10	1	22,761	0.00%
2021/09/24	1	51.39	0	0.00	51.30	1	22,881	0.00%
2021/09/23	0	0.00	4.4	51.18	51.20	-4.4	22,886	-0.02%
2021/09/22	9	49.97	14	49.64	50.70	-5	22,838	-0.02%
2021/09/17	6.1	51.28	1	51.00	50.70	5.1	22,742	0.02%
2021/09/16	1	51.60	7.3	51.33	51.70	-6.3	22,693	-0.03%
2021/09/15	4.1	51.30	3	51.23	51.20	1.1	22,526	0.00%
2021/09/14	2.2	51.49	10.3	51.40	51.40	-8.1	22,421	-0.04%
2021/09/13	2.3	50.00	13	49.98	50.10	-10.7	21,802	-0.05%
2021/09/10	2	48.45	9	48.81	49.00	-7	21,700	-0.03%
2021/09/09	0	0.00	1	48.00	48.20	-1	21,833	0.00%
2021/09/07	1	48.70	1	48.90	48.75	0	21,992	0.00%
2021/09/06	0	0.00	8.3	48.80	48.80	-8.3	22,010	-0.04%
2021/09/03	0	0.00	1.1	48.45	48.50	-1.1	21,935	0.00%
2021/09/02	1.1	47.95	0	0.00	47.90	1.1	21,889	0.01%
2021/09/01	2.1	48.13	0	0.00	48.40	2.1	21,952	0.01%
2021/08/31	0.1	47.50	2	47.98	48.45	-1.9	21,850	-0.01%
2021/08/30	1	47.30	0.2	47.50	47.60	0.8	21,749	0.00%
2021/08/27	1	47.45	0	0.00	47.45	1	21,802	0.00%
2021/08/26	0	46.80	0	0.00	46.95	0	22,042	0.00%
2021/08/25	1	47.00	1.1	46.58	47.20	-0.1	22,198	0.00%
2021/08/24	4.2	46.62	0	0.00	46.75	4.2	22,216	0.02%
2021/08/23	1	47.00	7	46.93	46.80	-6	22,436	-0.03%
2021/08/20	1	46.15	4	46.00	46.15	-3	22,539	-0.01%
2021/08/19	9.7	46.26	0.1	46.65	46.20	9.6	22,907	0.04%
2021/08/18	2	46.88	0	0.00	47.25	2	22,789	0.01%
2021/08/17	0.5	47.50	0	0.00	47.30	0.5	22,621	0.00%
2021/08/16	0.1	48.00	0	0.00	47.95	0.1	22,465	0.00%
2021/08/13	44	48.23	5	48.40	48.40	39	22,509	0.17%
2021/08/12	15.2	46.98	5	46.95	47.60	10.2	22,621	0.05%
2021/08/11	13.6	51.07	38	51.11	51.10	-24.4	21,868	-0.11%
2021/08/10	6.2	51.90	3	52.00	51.90	3.2	21,421	0.01%
2021/08/09	3	52.07	0.1	52.50	52.40	3	21,726	0.01%
2021/08/06	5	52.62	5	52.56	52.90	0	21,805	0.00%
2021/08/05	15	53.01	0.1	52.98	52.70	14.9	22,168	0.07%
2021/08/04	26	54.07	2	53.85	53.80	24	23,135	0.10%
2021/08/03	27	53.42	14.1	53.67	53.90	12.9	23,671	0.05%
2021/08/02	0.1	52.60	1	52.70	52.80	-0.9	23,444	0.00%
2021/07/30	1.1	52.71	1.2	52.80	52.60	-0.1	23,936	0.00%
2021/07/29	0.1	52.40	2	52.90	52.90	-1.9	24,450	-0.01%
2021/07/28	3.3	52.13	0	0.00	52.40	3.3	24,837	0.01%
2021/07/27	6	52.78	0	0.00	53.00	6	25,536	0.02%
2021/07/26	10	53.60	1	53.20	53.20	9	26,205	0.03%
2021/07/23	4.6	52.55	6.1	52.96	53.00	-1.5	26,532	-0.01%
2021/07/22	0.1	52.10	1	52.00	52.10	-0.9	26,663	0.00%
2021/07/21	4	51.98	15	52.17	51.80	-11	27,077	-0.04%
2021/07/20	7	51.60	1	51.50	51.70	6	27,984	0.02%
2021/07/19	7.1	51.63	2	51.65	52.00	5.1	29,485	0.02%
2021/07/16	0.1	51.60	0.1	51.60	51.50	0.1	32,699	0.00%
2021/07/15	1.1	51.42	2	51.30	51.60	-0.9	34,817	0.00%
2021/07/14	7	51.49	10	51.50	51.50	-3	36,177	-0.01%
2021/07/13	8.1	51.93	2.5	52.08	51.90	5.6	36,859	0.02%
2021/07/12	0	0.00	5	52.02	52.20	-5	37,265	-0.01%
2021/07/09	33.3	52.31	27	52.33	52.00	6.3	37,473	0.02%
2021/07/08	9	52.57	20.1	52.71	52.80	-11.1	37,291	-0.03%
2021/07/07	2	51.20	0.1	51.30	51.30	1.9	36,928	0.01%
2021/07/06	3	51.03	0	0.00	51.20	3	36,823	0.01%
2021/07/05	21.3	50.68	0	0.00	50.60	21.3	36,751	0.06%
2021/07/02	14.6	50.65	1	50.70	50.50	13.6	36,605	0.04%
2021/07/01	6	50.70	1	50.70	50.60	5	36,533	0.01%
2021/06/30	4.1	51.08	5	51.00	51.00	-0.9	36,744	0.00%
2021/06/29	6	51.10	1	51.00	51.20	5	36,788	0.01%
2021/06/28	4	50.90	0.1	51.30	51.10	3.9	36,966	0.01%
2021/06/25	4	51.15	0	0.00	51.00	4	36,992	0.01%
2021/06/23	4	50.75	0.8	50.80	51.00	3.2	37,676	0.01%
2021/06/22	1	51.10	3	51.00	50.90	-2	37,792	-0.01%
2021/06/21	3	50.70	3.1	50.71	50.70	-0.1	37,889	0.00%
2021/06/18	3	51.10	0	0.00	51.00	3	38,189	0.01%
2021/06/17	7	51.51	0	0.00	51.50	7	39,486	0.02%
2021/06/16	6	51.63	2	51.80	51.90	4	39,623	0.01%
2021/06/15	0.1	51.40	0.1	51.40	51.30	0.1	39,581	0.00%
2021/06/11	0	0.00	1	51.50	51.40	-1	39,636	0.00%
2021/06/09	9.1	50.94	0.3	51.28	51.30	8.9	39,925	0.02%
2021/06/07	0.1	51.50	8	51.64	51.50	-7.9	40,264	-0.02%
2021/06/04	3	51.87	3	51.87	51.90	0	40,452	0.00%
2021/06/03	1	51.80	6	51.93	52.30	-5	40,659	-0.01%
2021/06/02	5	51.76	3.2	51.43	52.00	1.9	40,510	0.00%
2021/06/01	1	51.50	0	0.00	51.50	1	40,290	0.00%
2021/05/31	0	0.00	9	51.38	51.60	-9	40,457	-0.02%
2021/05/28	2.2	50.27	3	50.40	50.60	-0.8	40,331	0.00%
2021/05/27	11	50.01	1	50.10	50.30	10	40,411	0.02%
2021/05/26	1	50.70	3.2	51.15	50.70	-2.2	40,254	-0.01%
2021/05/25	2	51.15	11	51.19	51.10	-9	40,193	-0.02%
2021/05/24	1	51.30	4	51.20	51.30	-3	40,233	-0.01%
2021/05/21	2	51.30	4	51.70	51.20	-2	40,408	0.00%
2021/05/20	4	50.68	22	50.55	50.80	-18	40,310	-0.04%
2021/05/19	6	50.20	15	50.35	50.50	-9	40,085	-0.02%
2021/05/18	16	49.44	7	49.44	50.00	9	39,915	0.02%
2021/05/17	9.3	48.05	11.5	48.09	47.90	-2.2	39,776	-0.01%
2021/05/14	4	49.49	3	49.65	49.60	1	39,121	0.00%
2021/05/13	16.1	48.61	20	48.06	49.20	-3.9	38,782	-0.01%
2021/05/12	16.4	49.17	10.1	49.85	49.60	6.3	38,261	0.02%
2021/05/11	28.3	51.95	21.1	52.42	51.60	7.2	36,972	0.02%
2021/05/10	8	52.74	12	52.78	52.90	-4	36,241	-0.01%
2021/05/07	9	52.27	11	52.30	52.30	-2	36,059	-0.01%
2021/05/06	23	51.86	3	51.93	53.00	20	35,706	0.06%
2021/05/05	3.3	50.85	4	50.98	50.80	-0.7	35,241	0.00%
2021/05/04	16	50.03	13.2	50.61	50.20	2.8	35,127	0.01%
2021/05/03	18.1	51.48	16	51.51	51.20	2.1	34,169	0.01%
2021/04/29	11.5	52.29	2	52.20	52.10	9.5	33,664	0.03%
2021/04/28	11.2	52.55	14	52.81	53.20	-2.8	33,224	-0.01%
2021/04/27	13.2	52.60	4	52.73	52.70	9.2	33,106	0.03%
2021/04/26	51.1	53.17	24.1	53.12	53.10	27	32,617	0.08%
2021/04/23	20.1	52.68	42.1	52.96	53.00	-21.9	31,717	-0.07%
2021/04/22	35.1	56.93	25	57.32	54.10	10.1	30,558	0.03%
2021/04/21	11.1	54.31	21.1	53.81	55.70	-10	27,491	-0.04%
2021/04/20	23.1	52.58	11	52.45	52.00	12.1	25,459	0.05%
2021/04/19	7.1	50.04	22.6	50.02	50.40	-15.5	24,106	-0.06%
2021/04/16	14	48.59	24.3	48.51	49.00	-10.3	23,301	-0.04%
2021/04/15	5	47.85	2	47.93	47.90	3	22,795	0.01%
2021/04/14	7	46.99	17	46.81	47.00	-10	22,494	-0.04%
2021/04/13	10.5	47.03	13.5	47.25	47.20	-3	22,362	-0.01%
2021/04/12	16.1	46.80	0.2	46.85	46.85	15.9	22,111	0.07%
2021/04/09	1	46.80	4	46.89	46.70	-3	22,041	-0.01%
2021/04/08	8	46.68	5	46.72	46.90	3	21,910	0.01%
2021/04/07	5	46.77	15	46.80	46.80	-10	21,820	-0.05%
2021/04/06	19	46.68	18.2	46.81	46.85	0.8	21,761	0.00%
2021/04/01	6	46.73	0	0.00	46.70	6	21,372	0.03%
2021/03/31	6.2	46.74	0	0.00	46.80	6.2	21,256	0.03%
2021/03/30	2	46.30	0	0.00	46.55	2	21,044	0.01%
2021/03/29	3.6	46.35	2	46.40	46.50	1.6	20,945	0.01%
2021/03/26	2.4	46.12	16	46.12	46.15	-13.6	20,680	-0.07%
2021/03/25	9	45.50	10.3	45.47	45.55	-1.3	20,287	-0.01%
2021/03/24	8.1	45.56	3	45.65	45.55	5.1	20,110	0.03%
2021/03/23	15.2	45.72	28.3	45.75	45.70	-13	19,996	-0.07%
2021/03/22	48	45.66	75	45.99	45.80	-27	19,589	-0.14%
2021/03/19	4	42.68	5	42.81	42.70	-1	18,122	-0.01%
2021/03/18	2	43.05	10.1	43.06	43.10	-8.1	17,888	-0.05%
2021/03/17	2	42.90	0	0.00	42.85	2	17,899	0.01%
2021/03/16	1	42.50	2	42.43	42.60	-1	17,904	-0.01%
2021/03/15	8	42.51	20	42.65	42.35	-12	17,936	-0.07%
2021/03/12	3	42.65	0	0.00	42.70	3	17,781	0.02%
2021/03/11	2	43.20	1	43.15	42.85	1	17,666	0.01%
2021/03/10	15.1	43.06	5	42.95	43.00	10.1	17,600	0.06%
2021/03/09	12.2	43.13	9	43.06	43.40	3.2	17,714	0.02%
2021/03/08	3	42.60	0	0.00	42.65	3	17,513	0.02%
2021/03/05	2	42.23	0.3	42.45	42.50	1.8	17,433	0.01%
2021/03/04	4	42.29	0	0.00	42.50	4	17,847	0.02%
2021/03/03	9	42.39	2	42.40	42.55	7	17,835	0.04%
2021/03/02	8	42.37	5	42.38	42.10	3	17,744	0.02%
2021/02/26	16	42.35	0	0.00	42.00	16	17,589	0.09%
2021/02/25	14	42.70	8	42.78	42.90	6	17,255	0.03%
2021/02/24	5	42.56	9	42.45	42.55	-4	17,267	-0.02%
2021/02/23	6	42.45	25	42.21	42.45	-19	17,237	-0.11%
2021/02/22	21	41.85	10	41.80	41.80	11	17,008	0.06%
2021/02/19	11	41.24	2	41.33	41.60	9	16,970	0.05%
2021/02/18	28.5	41.43	1	41.25	41.35	27.5	16,894	0.16%
2021/02/17	13.7	40.95	1	41.25	41.25	12.7	16,801	0.08%
2021/02/05	13	40.74	0	0.00	40.85	13	16,576	0.08%
2021/02/04	3.2	40.50	4.6	40.50	40.40	-1.4	16,647	-0.01%
2021/02/03	6	40.54	2	40.58	40.55	4	17,019	0.02%
2021/02/02	2.4	40.92	0	0.00	40.75	2.4	16,937	0.01%
2021/02/01	21	40.69	0	0.00	40.80	21	16,812	0.12%
2021/01/29	9	40.30	0	0.00	40.15	9	16,789	0.05%
2021/01/28	4	40.38	0	0.00	40.25	4	16,597	0.02%
2021/01/27	1.2	40.43	0	0.00	40.35	1.2	16,362	0.01%
2021/01/26	5	40.39	0	0.00	40.35	5	16,223	0.03%
2021/01/25	3	40.93	1	40.90	40.90	2	15,710	0.01%
2021/01/22	14.3	40.60	0	0.00	40.60	14.3	15,509	0.09%
2021/01/21	10	40.96	1.2	40.96	40.80	8.9	15,191	0.06%
2021/01/20	21.4	41.10	0	0.00	40.95	21.4	15,029	0.14%
2021/01/19	8	41.76	0	0.00	41.75	8	14,598	0.05%
2021/01/18	9	41.49	0	0.00	41.60	9	14,547	0.06%
2021/01/15	14	42.12	5	42.20	41.95	9	14,248	0.06%
2021/01/13	1	42.75	0	0.00	42.70	1	13,709	0.01%
2021/01/12	1	42.90	0	0.00	42.70	1	13,599	0.01%
2021/01/11	0	0.00	5	43.07	43.10	-5	13,516	-0.04%
2021/01/08	8	42.84	6	42.90	42.95	2	13,435	0.01%
2021/01/07	1	42.85	4	42.85	42.85	-3	13,366	-0.02%
2021/01/06	2.2	43.05	2	42.90	42.95	0.2	13,172	0.00%
2021/01/05	1	43.20	10	43.10	43.10	-9	13,036	-0.07%
2021/01/04	3	43.30	12	43.20	43.20	-9	12,974	-0.07%
2020/12/31	12.2	43.43	1.3	43.40	43.20	11	12,933	0.08%
2020/12/30	2	43.00	0	0.00	43.25	2	12,962	0.02%
2020/12/29	0.3	43.00	1	43.00	43.00	-0.8	12,916	-0.01%
2020/12/28	0	0.00	3	43.02	43.00	-3	12,907	-0.02%
2020/12/25	2	42.78	1	42.75	42.80	1	12,961	0.01%
2020/12/24	2	42.75	3	42.87	42.70	-1	13,055	-0.01%
2020/12/23	5	42.71	0.1	43.00	42.80	4.9	13,075	0.04%
2020/12/22	5	42.94	0	0.00	42.95	5	13,149	0.04%
2020/12/21	1	43.15	2.1	43.39	43.50	-1.1	13,438	-0.01%
2020/12/18	2	42.88	0	0.00	42.95	2	13,750	0.01%
2020/12/17	3	42.77	0	0.00	42.65	3	13,865	0.02%
2020/12/16	0	0.00	4	43.16	43.05	-4	13,782	-0.03%
2020/12/15	2	42.58	0	0.00	42.50	2	13,764	0.01%
2020/12/14	3	42.85	0	0.00	42.80	3	13,726	0.02%
2020/12/11	2	42.90	3.6	43.11	42.90	-1.6	13,816	-0.01%
2020/12/10	0	0.00	20	43.22	43.25	-20	13,749	-0.15%
2020/12/09	4	43.43	1	43.40	43.35	3	13,778	0.02%
2020/12/08	3	43.27	1	43.60	43.60	2	13,772	0.01%
2020/12/07	1	43.40	0	0.00	43.55	1	13,759	0.01%
2020/12/04	0	0.00	1	43.50	43.65	-1	13,838	-0.01%
2020/12/03	6	43.75	2	43.70	43.50	4	13,761	0.03%
2020/12/02	6	43.09	3.1	43.15	43.20	2.9	13,481	0.02%
2020/11/30	10	43.45	6	43.50	42.90	4	13,906	0.03%
2020/11/27	2	43.15	11	43.30	43.30	-9	13,694	-0.07%
2020/11/26	0	0.00	0.2	42.90	42.95	-0.2	13,620	0.00%
2020/11/25	3	42.70	0	0.00	42.60	3	13,772	0.02%
2020/11/24	8	42.89	12	42.82	42.75	-4	13,849	-0.03%
2020/11/23	0	0.00	3	43.00	43.00	-3	13,800	-0.02%
2020/11/20	8	42.69	0	0.00	42.70	8	13,790	0.06%
2020/11/19	3.1	42.85	6	42.95	42.90	-2.9	13,775	-0.02%
2020/11/18	0	0.00	2	42.95	42.70	-2	13,816	-0.01%
2020/11/17	0.5	42.65	5.1	42.52	42.75	-4.6	13,854	-0.03%
2020/11/16	0.2	42.40	1.1	42.36	42.35	-0.9	14,202	-0.01%
2020/11/12	6.2	42.48	17	42.40	42.40	-10.8	14,811	-0.07%
2020/11/11	6	42.18	3	42.72	42.65	3	14,831	0.02%
2020/11/10	4	41.50	7	41.41	41.55	-3	14,766	-0.02%
2020/11/09	0	0.00	0.1	41.20	41.15	-0.1	14,981	0.00%
2020/11/06	10	40.75	1.5	40.95	40.85	8.6	16,178	0.05%
2020/11/05	1.1	41.00	0	0.00	41.05	1.1	16,546	0.01%
2020/11/03	6	40.68	1	40.75	40.95	5	17,212	0.03%
2020/11/02	1	40.45	1.3	40.61	40.60	-0.3	17,662	0.00%
2020/10/30	0	0.00	0.5	40.55	40.55	-0.5	18,262	0.00%
2020/10/29	0.9	40.55	0	0.00	40.35	0.9	18,465	0.00%
2020/10/28	1	40.55	0	0.00	40.55	1	18,534	0.01%
2020/10/23	4	40.68	2	40.75	40.65	2	18,750	0.01%
2020/10/22	2	40.30	2	40.50	41.00	0	18,943	0.00%
2020/10/21	1	40.40	0	0.00	40.30	1	19,040	0.01%
2020/10/20	3	40.40	0	0.00	40.35	3	19,061	0.02%
2020/10/19	2	40.60	0	0.00	40.45	2	19,122	0.01%
2020/10/16	4	40.35	0	0.00	40.30	4	19,278	0.02%
2020/10/15	3	40.33	0.1	40.50	40.30	2.9	19,671	0.01%
2020/10/14	0.2	40.80	0	0.00	40.50	0.2	19,700	0.00%
2020/10/13	3	40.40	0	0.00	40.50	3	19,784	0.02%
2020/10/12	0	0.00	2	40.90	40.95	-2	20,214	-0.01%
2020/10/08	2	41.00	0	0.00	41.15	2	20,431	0.01%
2020/10/06	2	41.25	1	41.25	41.40	1	20,441	0.00%
2020/09/30	1	41.50	0	0.00	41.40	1	20,812	0.00%
2020/09/29	0.2	41.45	2	41.13	41.20	-1.8	20,975	-0.01%
2020/09/28	1	40.75	1	40.70	40.95	0	21,043	0.00%
2020/09/24	6.5	40.18	0	0.00	40.05	6.5	21,293	0.03%
2020/09/23	16	41.03	0	0.00	41.00	16	21,057	0.08%
2020/09/22	1	42.10	11	41.79	41.80	-10	20,759	-0.05%
2020/09/17	0	0.00	0	42.80	42.55	0	20,727	0.00%
2020/09/16	0.8	42.90	2	42.83	42.85	-1.2	20,772	-0.01%
2020/09/15	0	0.00	0	42.95	42.70	0	20,736	0.00%
2020/09/14	1	42.35	0	0.00	42.95	1	20,963	0.00%
2020/09/11	0	0.00	1	42.30	42.30	-1	20,893	0.00%
2020/09/10	1	42.30	0	0.00	42.45	1	20,933	0.00%
2020/09/09	6	42.39	7	42.20	42.55	-1	20,892	0.00%
2020/09/08	12	42.99	1	43.00	42.70	11	20,918	0.05%
2020/09/07	3	42.60	6	42.58	42.70	-3	21,054	-0.01%
2020/09/04	5	42.16	3	42.18	42.20	2	21,101	0.01%
2020/09/03	5	42.48	2	42.70	42.70	3	21,075	0.01%
2020/09/02	5	42.60	0	0.00	42.65	5	20,913	0.02%
2020/09/01	3	42.62	2	43.00	42.75	1	20,813	0.00%
2020/08/31	11	43.20	0	0.00	42.90	11	20,717	0.05%
2020/08/28	0	0.00	1	43.70	43.50	-1	20,610	0.00%
2020/08/26	4	43.98	0	0.00	44.10	4	20,707	0.02%
2020/08/25	1.4	44.10	0.1	44.10	44.10	1.3	20,673	0.01%
2020/08/24	0	0.00	2	44.05	44.05	-2	21,049	-0.01%
2020/08/21	4	44.35	12	44.36	44.25	-8	21,056	-0.04%
2020/08/20	1	44.50	20	44.05	43.50	-19	20,862	-0.09%
2020/08/19	8	44.53	0	0.00	44.35	8	20,547	0.04%
2020/08/18	6.3	44.05	9	43.84	44.00	-2.8	20,240	-0.01%
2020/08/17	9	43.65	2	43.43	43.35	7	19,928	0.04%
2020/08/14	2	41.55	10	42.61	42.85	-8	19,825	-0.04%
2020/08/13	22	41.33	0	0.00	41.20	22	19,407	0.11%
2020/08/12	29	41.10	1	41.00	41.00	28	19,247	0.15%
2020/08/11	9.1	46.53	11.1	46.51	46.50	-2	18,034	-0.01%
2020/08/10	32.3	46.70	27	46.66	46.60	5.3	17,645	0.03%
2020/08/07	4	47.14	5	47.24	47.10	-1	17,455	-0.01%
2020/08/06	2	46.95	12	47.00	47.15	-10	17,219	-0.06%
2020/08/05	2.1	46.20	20	46.36	46.45	-17.9	16,833	-0.11%
2020/08/04	0	0.00	0.1	45.30	45.40	-0.1	16,369	0.00%
2020/08/03	7	44.85	0	0.00	44.95	7	16,214	0.04%
2020/07/31	2.9	45.19	1	45.25	45.00	1.9	16,141	0.01%
2020/07/30	3	45.05	0	0.00	45.35	3	16,127	0.02%
2020/07/29	0	0.00	3	45.05	45.05	-3	16,204	-0.02%
2020/07/28	5	44.41	5	44.43	44.50	0	16,213	0.00%
2020/07/27	7	44.78	2	44.75	44.60	5	16,216	0.03%
2020/07/24	4	45.20	80	45.25	45.00	-76	16,217	-0.47%
2020/07/23	1	45.60	44	45.60	45.60	-43	16,183	-0.27%
2020/07/22	0	0.00	2	45.45	45.50	-2	16,181	-0.01%
2020/07/21	1	45.65	5	45.60	45.55	-4	16,060	-0.02%
2020/07/20	0	0.00	27	45.16	45.10	-27	15,811	-0.17%
2020/07/17	1	44.80	6	44.83	44.80	-5	15,774	-0.03%
2020/07/16	8	44.52	0	0.00	44.50	8	15,824	0.05%
2020/07/15	2	45.55	1	45.55	45.60	1	15,384	0.01%
2020/07/10	2	45.08	0	0.00	44.95	2	15,301	0.01%
2020/07/09	0	0.00	9	45.32	45.30	-9	15,268	-0.06%
2020/07/08	0	0.00	11	44.97	45.15	-11	15,002	-0.07%
2020/07/07	3	44.38	8	44.40	44.50	-5	14,733	-0.03%
2020/07/06	0	0.00	10	44.34	44.40	-10	14,649	-0.07%
2020/07/03	2	43.95	8	43.86	43.95	-6	14,624	-0.04%
2020/07/02	100	43.60	2	43.60	43.60	98	14,576	0.67%
2020/07/01	60	43.00	5	43.10	43.10	55	14,481	0.38%
2020/06/30	5	42.85	0	0.00	42.75	5	14,409	0.03%
2020/06/24	4	42.86	0	0.00	42.85	4	14,456	0.03%
2020/06/23	1	42.70	0	0.00	42.70	1	14,452	0.01%
2020/06/19	4	42.55	0	0.00	42.55	4	14,595	0.03%
2020/06/18	6	42.72	0	0.00	42.70	6	14,575	0.04%
2020/06/17	5	42.55	0	0.00	42.85	5	14,913	0.03%
2020/06/16	2	42.80	0	0.00	42.85	2	15,214	0.01%
2020/06/15	4	42.79	0	0.00	42.50	4	15,627	0.03%
2020/06/12	2	42.95	0	0.00	42.90	2	15,929	0.01%
2020/06/11	2	43.68	0	0.00	43.30	2	16,268	0.01%
2020/06/10	2	43.83	17	44.00	44.00	-15	16,336	-0.09%
2020/06/08	0	0.00	2	43.95	43.95	-2	16,884	-0.01%
2020/06/05	2	43.65	0	0.00	43.65	2	16,879	0.01%
2020/06/04	5	43.44	0	0.00	43.40	5	17,038	0.03%
2020/06/03	5	43.67	5	43.77	43.65	0	17,164	0.00%
2020/06/02	1	43.25	4	43.29	43.30	-3	17,071	-0.02%
2020/06/01	0	0.00	2	43.15	43.10	-2	17,036	-0.01%
2020/05/29	0.2	42.60	0	0.00	42.55	0.2	16,970	0.00%
2020/05/28	8	42.66	0	0.00	42.35	8	16,591	0.05%
2020/05/27	1.3	42.85	0	0.00	42.85	1.3	16,655	0.01%
2020/05/26	1	43.00	0	0.00	43.00	1	16,717	0.01%
2020/05/25	2	42.48	0	0.00	42.65	2	16,826	0.01%
2020/05/22	1.3	42.71	0	0.00	42.65	1.3	16,923	0.01%
2020/05/21	0	0.00	2	43.05	43.00	-2	16,923	-0.01%
2020/05/20	3	42.98	2	43.03	42.90	1	16,891	0.01%
2020/05/18	2	42.05	0	0.00	42.35	2	16,725	0.01%
2020/05/15	4.5	42.39	3	42.33	42.30	1.5	16,700	0.01%
2020/05/14	4	42.35	2.1	42.60	42.60	1.9	16,720	0.01%
2020/05/13	6	42.51	0	0.00	42.90	6	16,615	0.04%
2020/05/12	1	42.80	0	0.00	42.95	1	16,648	0.01%
2020/05/11	3	43.23	2	43.45	43.15	1	16,683	0.01%
2020/05/05	1	42.35	0	0.00	42.85	1	16,875	0.01%
2020/05/04	13	42.03	0	0.00	42.20	13	16,886	0.08%
2020/04/30	1	43.25	1	43.05	43.20	0	16,928	0.00%
2020/04/29	5	42.44	10	42.50	42.55	-5	16,995	-0.03%
2020/04/28	3	42.07	0	0.00	42.25	3	17,208	0.02%
2020/04/27	0	0.00	6	42.15	42.00	-6	18,115	-0.03%
2020/04/23	0	0.00	1	42.20	42.15	-1	18,025	-0.01%
2020/04/22	2	41.50	0	0.00	41.60	2	17,994	0.01%
2020/04/21	16	41.88	0	0.00	41.80	16	18,175	0.09%
2020/04/20	0	0.00	10	42.45	42.35	-10	18,223	-0.05%
2020/04/17	0	0.00	11	42.25	42.00	-11	18,450	-0.06%
2020/04/16	0	0.00	1	41.85	41.85	-1	18,435	-0.01%
2020/04/14	0.7	41.65	0	0.00	41.65	0.7	18,414	0.00%
2020/04/09	1	40.95	21	40.70	40.55	-20	18,714	-0.11%
2020/04/08	21.3	41.05	21	40.79	41.00	0.3	18,786	0.00%
2020/04/07	2	39.55	2	40.00	39.95	0	18,599	0.00%
2020/04/06	11	39.28	0	0.00	39.05	11	18,657	0.06%
2020/04/01	3	39.05	0	0.00	39.00	3	18,611	0.02%
2020/03/31	0	0.00	1	39.35	39.50	-1	18,495	-0.01%
2020/03/27	2	38.90	0	0.00	38.95	2	18,246	0.01%
2020/03/26	5	38.79	2	39.15	38.60	3	18,248	0.02%
2020/03/25	0	0.00	2	39.20	38.80	-2	18,249	-0.01%
2020/03/24	2	38.05	4	38.40	38.25	-2	18,117	-0.01%
2020/03/20	1	36.50	4	35.98	36.95	-3	17,655	-0.02%
2020/03/19	1	33.40	1	34.00	33.60	0	17,337	0.00%
2020/03/18	2	37.30	0	0.00	36.00	2	17,069	0.01%
2020/03/17	0	0.00	1	38.00	37.60	-1	16,688	-0.01%
2020/03/16	3	39.07	0	0.00	38.85	3	16,138	0.02%
2020/03/13	5	38.98	3	39.57	40.25	2	15,911	0.01%
2020/03/12	2	40.50	2	41.15	40.75	0	15,439	0.00%
2020/03/09	12	41.82	0	0.00	41.85	12	14,818	0.08%
2020/03/06	1	43.15	1.1	42.85	42.85	-0.1	14,613	0.00%
2020/03/05	0	0.00	2	43.03	43.30	-2	14,608	-0.01%
2020/03/04	0	0.00	1	42.80	42.85	-1	14,772	-0.01%
2020/03/03	3	42.65	11	42.71	42.65	-8	14,783	-0.05%
2020/03/02	1	41.40	0	0.00	42.25	1	14,678	0.01%
2020/02/26	10	42.15	0	0.00	42.20	10	14,772	0.07%
2020/02/25	1	42.85	0	0.00	42.70	1	14,628	0.01%
2020/02/24	1	43.00	0	0.00	43.00	1	14,574	0.01%
2020/02/21	0	0.00	2	43.20	43.25	-2	14,887	-0.01%
2020/02/20	0	0.00	52	43.50	43.15	-52	15,079	-0.34%
2020/02/19	0	0.00	2	43.38	43.40	-2	15,251	-0.01%
2020/02/18	0	0.00	1.7	43.06	43.05	-1.7	15,442	-0.01%
2020/02/17	0	0.00	12.3	43.02	43.00	-12.3	15,522	-0.08%
2020/02/13	0	0.00	15	43.13	43.15	-15	15,652	-0.10%
2020/02/12	1	42.80	0	0.00	42.80	1	15,560	0.01%
2020/02/11	0	0.00	2	42.80	42.60	-2	15,533	-0.01%
2020/02/10	0	0.00	4	42.55	42.40	-4	15,477	-0.03%
2020/02/07	6	42.46	0	0.00	42.50	6	15,428	0.04%
2020/02/06	0	43.00	3	43.00	43.00	-3	15,478	-0.02%
2020/02/05	1	42.00	5	42.26	42.35	-4	15,557	-0.03%
2020/02/04	4	41.80	2	42.55	42.40	2	15,460	0.01%
2020/02/03	2	41.58	13	41.45	41.55	-11	15,348	-0.07%
2020/01/31	5	42.21	15	42.26	42.05	-10	15,299	-0.07%
2020/01/30	10	42.17	1	42.95	41.85	9	15,164	0.06%
2020/01/20	0	0.00	0	44.80	44.95	0	14,282	0.00%
2020/01/17	3	44.78	0	0.00	44.90	3	14,487	0.02%
2020/01/16	0	0.00	1	44.70	44.75	-1	14,575	-0.01%
2020/01/15	0	0.00	0.1	44.35	44.55	-0.1	14,636	0.00%
2020/01/14	0	0.00	2.1	44.46	44.55	-2.1	14,537	-0.01%
2020/01/13	0	0.00	116.1	44.19	44.25	-116.1	14,595	-0.80%	大賣/鉅額交易
2020/01/10	1	43.40	0	0.00	43.50	1	15,006	0.01%
2020/01/07	1	43.50	0	0.00	43.60	1	14,877	0.01%
2020/01/06	2	43.53	2	43.55	43.45	0	14,973	0.00%
2020/01/03	2	44.20	4	43.83	43.95	-2	14,911	-0.01%
2020/01/02	3	43.95	2	44.10	44.10	1	14,838	0.01%
2019/12/31	0	0.00	1	43.70	43.70	-1	14,647	-0.01%
2019/12/26	0	0.00	1	43.05	43.05	-1	14,635	-0.01%
2019/12/25	0	0.00	10	43.00	43.10	-10	14,801	-0.07%
2019/12/24	2	43.15	0	0.00	43.15	2	14,907	0.01%
2019/12/23	2	43.00	6.1	43.11	43.25	-4.1	14,952	-0.03%
2019/12/20	2	42.95	4	42.85	42.95	-2	14,978	-0.01%
2019/12/19	0	0.00	2	42.90	43.00	-2	14,997	-0.01%
2019/12/18	0	0.00	3.2	42.97	43.00	-3.2	15,064	-0.02%
2019/12/16	0.1	42.80	10.8	42.80	42.80	-10.7	14,936	-0.07%
2019/12/13	1	42.60	8	42.68	42.55	-7	14,945	-0.05%
2019/12/12	2	42.30	2	42.35	42.30	0	14,920	0.00%
2019/12/11	0	0.00	1	42.20	42.15	-1	14,985	-0.01%
2019/12/10	0	0.00	3	42.12	42.10	-3	15,068	-0.02%
2019/12/09	1	42.05	4	42.05	42.05	-3	15,165	-0.02%
2019/12/05	2	41.90	2	41.70	41.65	0	15,354	0.00%
2019/12/04	4	41.63	0	0.00	41.75	4	15,645	0.03%
2019/12/03	2	41.68	0	0.00	41.85	2	15,733	0.01%
2019/12/02	3	41.20	0	0.00	41.35	3	15,733	0.02%
2019/11/29	8	41.49	2	41.63	41.40	6	15,719	0.04%
2019/11/28	0	0.00	11	42.10	42.00	-11	15,662	-0.07%
2019/11/27	2	41.80	0	0.00	41.95	2	15,837	0.01%
2019/11/26	2	42.15	0	0.00	41.80	2	15,863	0.01%
2019/11/25	2	41.90	0	0.00	41.95	2	15,528	0.01%
2019/11/21	6	42.26	3	42.27	42.35	3	15,639	0.02%
2019/11/20	1	42.40	4	42.73	42.65	-3	15,535	-0.02%
2019/11/19	2	41.75	4	41.95	42.10	-2	15,188	-0.01%
2019/11/18	2	41.95	1	42.00	42.10	1	15,006	0.01%
2019/11/15	0	0.00	11	41.43	41.70	-11	14,790	-0.07%
2019/11/14	2	41.10	2	41.10	41.15	0	14,612	0.00%
2019/11/13	2	41.30	3	41.02	41.00	-1	14,577	-0.01%
2019/11/12	2	40.50	0	0.00	40.65	2	14,491	0.01%
2019/11/11	1	40.45	1.7	40.56	40.35	-0.7	14,806	0.00%
2019/11/08	2	41.00	0	0.00	40.90	2	15,386	0.01%
2019/11/07	0	0.00	1	40.90	40.95	-1	15,890	-0.01%
2019/11/06	0	0.00	1	40.85	40.80	-1	16,088	-0.01%
2019/11/05	5	40.82	0	0.00	40.90	5	16,203	0.03%
2019/11/04	3	40.90	0	0.00	40.95	3	16,285	0.02%
2019/10/31	2	40.40	1	40.50	40.45	1	16,600	0.01%
2019/10/30	2	40.28	0	0.00	40.35	2	16,869	0.01%
2019/10/29	2	40.48	7	40.66	40.65	-5	16,765	-0.03%
2019/10/28	4	40.81	0	0.00	40.75	4	16,612	0.02%
2019/10/25	0.6	40.85	2	40.70	40.85	-1.4	16,652	-0.01%
2019/10/24	2	40.95	1	41.25	41.00	1	16,478	0.01%
2019/10/23	6	41.05	1	41.10	40.95	5	16,533	0.03%
2019/10/22	1	41.20	2	41.63	41.40	-1	16,532	-0.01%
2019/10/21	4	41.43	6	41.46	41.50	-2	16,453	-0.01%
2019/10/18	6	40.95	26.1	40.84	40.95	-20.1	16,356	-0.12%
2019/10/17	1	40.00	3	40.05	40.10	-2	15,849	-0.01%
2019/10/16	1	39.90	0	0.00	40.00	1	15,811	0.01%
2019/10/14	2	39.60	0	0.00	39.95	2	16,255	0.01%
2019/10/09	1	39.50	0	0.00	39.50	1	16,418	0.01%
2019/10/08	0.6	39.75	3	39.72	39.75	-2.4	16,714	-0.01%
2019/10/07	3	39.23	1.4	39.28	39.30	1.6	17,140	0.01%
2019/10/04	4	38.78	0	0.00	38.90	4	17,320	0.02%
2019/10/03	2	38.98	0	0.00	39.00	2	17,304	0.01%
2019/10/02	7	39.36	0	0.00	39.25	7	17,315	0.04%
2019/10/01	1	39.65	0	0.00	39.65	1	17,356	0.01%
2019/09/27	10	39.77	6	39.71	39.65	4	17,381	0.02%
2019/09/26	1	39.80	0	0.00	39.90	1	17,415	0.01%
2019/09/25	3	39.67	0	0.00	39.60	3	17,535	0.02%
2019/09/24	1	39.80	0	0.00	39.80	1	17,583	0.01%
2019/09/23	3	39.82	0	0.00	39.75	3	17,507	0.02%
2019/09/20	0	0.00	10	40.12	40.20	-10	17,563	-0.06%
2019/09/18	10.8	39.77	2.4	39.77	39.80	8.4	17,574	0.05%
2019/09/17	7	39.51	0	0.00	39.50	7	17,619	0.04%
2019/09/16	4	40.03	4	40.14	40.10	0	17,629	0.00%
2019/09/12	2	40.15	7.2	40.10	40.05	-5.2	17,599	-0.03%
2019/09/11	1	39.75	1	40.00	40.00	0	17,752	0.00%
2019/09/10	5	39.86	8	39.95	39.95	-3	17,949	-0.02%
2019/09/09	8	39.98	6	40.06	40.00	2	18,140	0.01%
2019/09/06	3	39.47	14	39.60	39.85	-11	18,038	-0.06%
2019/09/05	2	38.93	7	38.78	39.00	-5	17,798	-0.03%
2019/09/04	2	38.40	1	38.35	38.45	1	17,818	0.01%
2019/09/03	3	38.37	6	38.40	38.35	-3	17,972	-0.02%
2019/09/02	5	38.25	2	38.40	38.25	3	18,146	0.02%
2019/08/30	11	37.90	4	38.10	38.45	7	18,113	0.04%
2019/08/29	3	37.65	0	0.00	37.80	3	18,035	0.02%
2019/08/28	14	37.50	17	37.55	37.70	-3	18,261	-0.02%
2019/08/27	1	37.55	0	0.00	37.65	1	18,435	0.01%
2019/08/26	15	37.64	0	0.00	37.70	15	18,481	0.08%
2019/08/23	2	37.78	0	0.00	38.20	2	18,473	0.01%
2019/08/21	1	38.00	0	0.00	37.95	1	18,734	0.01%
2019/08/20	10	38.20	0	0.00	38.15	10	18,731	0.05%
2019/08/19	1	38.10	0	0.00	38.10	1	18,777	0.01%
2019/08/16	4	37.99	3	37.85	37.95	1	18,796	0.01%
2019/08/15	20	37.86	0.4	38.45	38.00	19.6	18,773	0.10%
2019/08/14	1	38.00	2	38.10	38.30	-1	18,819	-0.01%
2019/08/13	16	37.33	0	0.00	37.25	16	18,656	0.09%
2019/08/12	1	43.90	4	43.95	43.95	-3	18,080	-0.02%
2019/08/07	1	43.60	0	0.00	43.35	1	17,601	0.01%
2019/08/06	1	43.25	0	0.00	43.30	1	17,750	0.01%
2019/08/05	1	43.45	1	43.55	43.55	0	17,728	0.00%
2019/08/02	6	43.59	0	0.00	43.55	6	17,716	0.03%
2019/08/01	4	44.09	0	0.00	44.05	4	17,596	0.02%
2019/07/31	3	44.72	0	0.00	44.70	3	17,513	0.02%
2019/07/30	3	44.80	0	0.00	44.80	3	17,651	0.02%
2019/07/29	5	44.93	0	0.00	44.85	5	17,948	0.03%
2019/07/26	3	44.35	0	0.00	44.65	3	18,163	0.02%
2019/07/25	1	44.35	0	0.00	44.30	1	18,228	0.01%
2019/07/24	4	44.86	0	0.00	44.80	4	18,091	0.02%
2019/07/23	0	0.00	1	45.00	45.05	-1	18,053	-0.01%
2019/07/22	0	0.00	2	44.90	44.90	-2	18,025	-0.01%
2019/07/19	3	44.63	3	44.70	44.80	0	17,949	0.00%
2019/07/16	10	44.23	0	0.00	44.75	10	18,306	0.05%
2019/07/15	4	44.01	0	0.00	44.05	4	18,126	0.02%
2019/07/12	11	44.45	4	44.70	44.35	7	18,091	0.04%
2019/07/11	19	44.82	11	44.85	44.80	8	18,028	0.04%
2019/07/10	2	46.00	0	0.00	45.85	2	17,637	0.01%
2019/07/05	3	46.10	1.5	46.12	46.15	1.5	17,949	0.01%
2019/07/04	5	45.85	0	0.00	45.90	5	18,032	0.03%
2019/07/02	2	46.50	0	0.00	46.35	2	18,452	0.01%
2019/07/01	0	0.00	3	46.40	46.15	-3	18,483	-0.02%
2019/06/28	0	0.00	0.2	46.00	46.05	-0.2	18,562	0.00%
2019/06/27	4.6	45.99	6	46.03	45.95	-1.4	18,801	-0.01%
2019/06/25	5	45.46	6	45.52	45.60	-1	19,323	-0.01%
2019/06/24	0	0.00	1	45.60	45.60	-1	19,560	-0.01%
2019/06/21	1	45.25	0	0.00	45.15	1	19,765	0.01%
2019/06/20	0	0.00	4	45.20	45.40	-4	20,696	-0.02%
2019/06/19	9	45.09	1	45.45	45.30	8	20,682	0.04%
2019/06/18	0	0.00	4	45.13	45.20	-4	20,639	-0.02%
2019/06/17	1	44.55	2	44.53	44.70	-1	20,457	0.00%
2019/06/14	1	43.95	1	43.90	43.95	0	20,318	0.00%
2019/06/13	102	43.70	1	43.90	43.85	101	20,846	0.48%	大買/鉅額交易
2019/06/12	1	43.55	3	43.85	43.75	-2	20,917	-0.01%
2019/06/11	4.8	43.73	5	43.74	44.00	-0.2	20,838	0.00%
2019/06/10	0	0.00	1	43.85	43.85	-1	20,740	0.00%
2019/06/06	0	0.00	0.2	43.15	43.15	-0.2	20,602	0.00%
2019/06/05	3	43.10	0	0.00	43.00	3	20,525	0.01%
2019/06/04	2	43.45	2	43.70	43.10	0	20,408	0.00%
2019/06/03	2	43.15	1	43.35	43.40	1	20,223	0.00%
2019/05/31	1	42.85	0	0.00	42.90	1	20,045	0.00%
2019/05/30	0	0.00	1	42.60	42.80	-1	19,910	-0.01%
2019/05/28	2	42.35	0	0.00	42.30	2	19,894	0.01%
2019/05/27	2	42.55	0	0.00	42.40	2	19,814	0.01%
2019/05/24	4	42.55	0	0.00	42.35	4	19,902	0.02%
2019/05/23	2	42.50	2	42.35	42.35	0	19,954	0.00%
2019/05/22	2	42.90	0	0.00	42.70	2	20,360	0.01%
2019/05/21	0	0.00	10	42.80	42.85	-10	20,460	-0.05%
2019/05/20	1	42.35	0	0.00	42.35	1	20,442	0.00%
2019/05/17	4	42.19	1	42.30	42.25	3	20,401	0.01%
2019/05/16	1	42.00	0	0.00	42.00	1	20,412	0.00%
2019/05/15	2	41.80	0	0.00	41.75	2	20,302	0.01%
2019/05/14	1	41.60	0	0.00	41.55	1	20,272	0.00%
2019/05/10	13	42.46	0	0.00	42.50	13	19,903	0.07%
2019/05/09	4	42.75	2	42.60	42.50	2	19,795	0.01%
2019/05/08	3	43.07	10	43.01	43.00	-7	19,622	-0.04%
2019/05/07	0	0.00	13	42.77	42.90	-13	19,430	-0.07%
2019/05/06	16	42.35	0	0.00	42.30	16	19,257	0.08%
2019/05/03	5	42.74	0	0.00	42.85	5	18,942	0.03%
2019/05/02	0	0.00	2	42.20	42.20	-2	18,615	-0.01%
2019/04/29	4	41.95	40	42.05	42.10	-36	18,476	-0.19%
2019/04/25	1	41.40	10	41.80	41.80	-9	18,375	-0.05%
2019/04/24	10	41.40	4	41.60	41.55	6	18,358	0.03%
2019/04/23	3	40.90	3	41.60	41.60	0	18,316	0.00%
2019/04/22	21	41.17	0	0.00	41.00	21	18,243	0.12%
2019/04/19	3	41.70	1	41.50	41.70	2	17,929	0.01%
2019/04/18	1	41.60	0	0.00	41.60	1	17,806	0.01%
2019/04/17	7	42.01	0	42.00	41.95	7	17,616	0.04%
2019/04/16	4	42.36	0	0.00	42.30	4	17,377	0.02%
2019/04/15	3	42.28	3	42.30	42.50	0	17,356	0.00%
2019/04/11	0	0.00	2	42.25	42.05	-2	17,030	-0.01%
2019/04/09	8	42.13	0	0.00	42.15	8	16,545	0.05%
2019/04/08	1	42.15	2	42.35	42.30	-1	16,200	-0.01%
2019/04/03	1	41.60	0	0.00	41.70	1	15,817	0.01%
2019/04/01	2	41.55	0	0.00	41.35	2	15,380	0.01%
2019/03/29	2	41.20	0	0.00	41.25	2	14,937	0.01%
2019/03/28	25	41.15	9	41.41	41.00	16	14,770	0.11%
2019/03/27	1	40.80	0	0.00	40.55	1	14,397	0.01%
2019/03/26	2.1	40.55	0	0.00	40.45	2.1	14,149	0.01%
2019/03/25	20	40.44	6	40.37	40.50	14	13,906	0.10%
2019/03/21	0	0.00	2	38.70	38.85	-2	12,975	-0.02%
2019/03/20	0	0.00	2	38.10	38.05	-2	12,847	-0.02%
2019/03/18	7	37.81	1	37.80	37.80	6	12,718	0.05%
2019/03/14	4	38.49	0	0.00	38.60	4	12,005	0.03%
2019/03/12	1	38.30	2	38.60	38.40	-1	12,190	-0.01%
2019/03/11	4	37.98	0	0.00	37.85	4	12,358	0.03%
2019/03/08	2	37.85	0	0.00	38.00	2	12,634	0.02%
2019/03/07	4	38.04	0	0.00	38.00	4	12,816	0.03%
2019/03/05	1	38.00	0	0.00	38.00	1	13,299	0.01%
2019/03/04	1	38.15	0	0.00	38.20	1	14,411	0.01%
2019/02/27	2	38.20	0	0.00	38.40	2	14,337	0.01%
2019/02/25	5	38.56	0	0.00	38.45	5	14,362	0.03%
2019/02/22	0	0.00	2	38.70	38.70	-2	14,472	-0.01%
2019/02/21	5	39.09	1	38.70	39.30	4	14,492	0.03%
2019/02/12	0	0.00	1	37.60	37.70	-1	13,617	-0.01%
2019/01/30	0	0.00	2	37.30	37.35	-2	13,468	-0.01%
2019/01/29	1	37.00	10	37.00	37.10	-9	13,530	-0.07%
2019/01/28	0	0.00	11	37.00	37.00	-11	13,669	-0.08%
2019/01/25	0	0.00	2	36.60	36.60	-2	13,691	-0.01%
2019/01/11	8	36.48	0	0.00	36.40	8	15,449	0.05%
2019/01/04	1	35.40	1	35.45	35.45	0	15,411	0.00%
2018/12/19	1	35.85	1	36.00	36.00	0	16,914	0.00%
2018/12/18	0	0.00	1	36.05	35.65	-1	16,943	-0.01%
2018/12/17	0	0.00	3	35.82	36.00	-3	17,319	-0.02%
2018/12/14	0	0.00	27	35.45	35.75	-27	17,273	-0.16%
2018/12/13	0	0.00	2	35.30	35.50	-2	17,362	-0.01%
2018/12/12	3	34.85	6	34.90	34.95	-3	17,290	-0.02%
2018/12/11	3	34.95	0	0.00	34.80	3	17,234	0.02%
2018/12/10	30	34.75	1	34.95	34.75	29	17,308	0.17%
2018/12/03	0	0.00	3	35.22	35.85	-3	18,146	-0.02%
2018/11/30	0	0.00	15	34.50	34.50	-15	17,903	-0.08%
2018/11/29	16	34.16	0	0.00	34.05	16	17,779	0.09%
2018/11/28	1	33.70	1	33.85	34.05	0	17,765	0.00%
2018/11/27	10	33.33	5	33.25	33.50	5	17,583	0.03%
2018/11/26	0	0.00	1	35.30	35.35	-1	16,748	-0.01%
2018/11/23	1	34.60	0	0.00	34.70	1	17,213	0.01%
2018/11/22	6	34.86	0	0.00	34.85	6	17,290	0.03%
2018/11/21	4	35.66	0	0.00	35.70	4	17,165	0.02%
2018/11/20	3	36.58	4	36.78	36.65	-1	17,025	-0.01%
2018/11/14	2	36.15	0	0.00	36.35	2	17,409	0.01%
2018/11/07	2	35.50	0	0.00	35.50	2	18,509	0.01%
2018/11/06	0	0.00	1	35.80	35.10	-1	19,646	-0.01%
2018/11/05	1	35.50	0	0.00	35.35	1	19,895	0.01%
2018/11/01	0	0.00	2	35.55	35.65	-2	20,426	-0.01%
2018/10/29	0	0.00	2	33.90	33.90	-2	20,980	-0.01%
2018/10/26	3	33.23	0	0.00	33.50	3	21,504	0.01%
2018/10/25	10	33.10	0	0.00	34.00	10	22,325	0.04%
2018/10/24	7	33.91	0	0.00	34.15	7	23,157	0.03%
2018/10/17	1	38.40	0	0.00	38.25	1	25,131	0.00%
2018/10/16	1	38.00	0	0.00	38.20	1	25,323	0.00%
2018/10/15	0	0.00	1	38.40	38.50	-1	25,455	0.00%
2018/10/12	0	0.00	5	38.36	39.00	-5	25,600	-0.02%
2018/10/11	7	37.67	0	0.00	37.60	7	25,654	0.03%
2018/10/09	0	0.00	1	40.20	40.05	-1	25,282	0.00%
2018/10/05	1	39.50	0	0.00	39.70	1	25,579	0.00%
2018/10/04	1	40.15	0	0.00	39.80	1	25,683	0.00%
2018/10/02	4	40.26	2	40.20	40.30	2	26,052	0.01%
2018/10/01	0	0.00	1	40.90	41.05	-1	26,235	0.00%
2018/09/28	1	41.10	2	41.35	41.10	-1	26,430	0.00%
2018/09/27	6	40.10	1	40.00	40.25	5	26,273	0.02%
2018/09/25	1	40.10	0	0.00	40.20	1	26,920	0.00%
2018/09/21	0	0.00	6	40.88	40.40	-6	27,049	-0.02%
2018/09/18	0	0.00	1	39.60	39.70	-1	27,031	0.00%
2018/09/17	1	39.10	0	0.00	39.30	1	27,184	0.00%
2018/09/14	0	0.00	4	39.56	39.65	-4	27,256	-0.01%
2018/09/13	1	39.10	2	39.20	39.10	-1	27,301	0.00%
2018/09/12	1	38.30	1	38.20	38.55	0	27,171	0.00%
2018/09/10	10	38.57	0	0.00	37.95	10	27,027	0.04%
2018/09/07	0	0.00	0.5	41.35	41.30	-0.5	26,616	0.00%
2018/09/05	2	41.70	0	0.00	41.55	2	26,581	0.01%
2018/09/04	2	41.48	1	42.00	42.10	1	26,593	0.00%
2018/08/31	2	41.60	0	0.00	42.35	2	26,343	0.01%
2018/08/30	5	41.57	1	41.70	42.00	4	26,050	0.02%
2018/08/28	1	43.30	1	43.10	43.30	0	25,698	0.00%
2018/08/27	0	0.00	2	43.35	43.30	-2	25,815	-0.01%
2018/08/22	1	42.70	2	42.80	42.95	-1	26,075	0.00%
2018/08/21	1	42.55	0	0.00	42.90	1	26,120	0.00%
2018/08/20	40	42.50	40	42.00	42.00	0	26,216	0.00%
2018/08/14	1	43.15	0	0.00	43.30	1	25,975	0.00%
2018/08/13	6	43.12	15	42.41	42.15	-9	25,677	-0.04%
2018/08/10	5	41.20	1	41.10	41.50	4	24,798	0.02%
2018/08/03	1	40.60	2	41.10	40.45	-1	24,795	0.00%
2018/08/02	7	40.66	2	40.80	40.60	5	24,490	0.02%
2018/08/01	0	0.00	4	41.06	41.05	-4	23,866	-0.02%
2018/07/31	1	39.30	0	0.00	39.35	1	22,946	0.00%
2018/07/30	1	40.70	0	0.00	40.70	1	22,017	0.00%
2018/07/27	3	40.72	0	0.00	40.30	3	21,668	0.01%
2018/07/26	4	40.69	4	41.61	40.50	0	21,333	0.00%
2018/07/25	1	45.00	2	44.85	45.10	-1	20,460	0.00%
2018/07/24	2	43.25	6	45.29	45.50	-4	20,173	-0.02%
2018/07/19	5	42.55	5	42.75	42.75	0	19,164	0.00%
2018/07/12	0	0.00	1	43.00	42.70	-1	18,723	-0.01%
2018/07/11	1	42.20	0	0.00	42.15	1	18,533	0.01%
2018/07/10	0	0.00	2	42.95	43.25	-2	18,222	-0.01%
2018/07/06	0	0.00	1	41.50	41.60	-1	17,544	-0.01%
2018/07/05	2	42.15	0	0.00	42.05	2	17,264	0.01%
2018/07/04	1	41.90	2	41.65	42.00	-1	17,216	-0.01%
2018/07/02	4	41.88	0	0.00	41.85	4	16,442	0.02%
2018/06/27	1	42.95	55	42.86	43.00	-54	15,500	-0.35%
2018/06/22	50	44.81	0	0.00	44.60	50	14,764	0.34%
2018/06/14	1	44.95	2	45.05	44.90	-1	13,688	-0.01%
2018/06/13	0	0.00	2	45.50	45.45	-2	13,540	-0.01%
2018/06/06	0	0.00	1	44.80	44.80	-1	13,226	-0.01%
2018/06/05	1	45.05	0	0.00	45.20	1	13,105	0.01%
2018/06/04	5	45.10	5	45.17	45.65	0	12,867	0.00%
2018/05/31	0	43.60	0	0.00	43.60	0	12,403	0.00%
2018/05/29	5	43.15	5	43.40	43.40	0	11,777	0.00%
2018/05/28	0	0.00	1	43.85	43.95	-1	11,560	-0.01%
2018/05/25	4	44.19	0	0.00	43.90	4	11,405	0.04%
2018/05/23	3	44.68	1	45.05	44.10	2	10,986	0.02%
2018/05/22	1	45.80	1	45.85	45.60	0	10,678	0.00%
2018/05/21	1	45.85	0	0.00	46.00	1	10,604	0.01%
2018/05/17	2	46.15	1	45.70	45.65	1	10,246	0.01%
2018/05/16	4	46.05	17	45.36	45.90	-13	9,922	-0.13%
2018/05/15	1	43.20	16	43.23	43.50	-15	9,122	-0.16%
2018/05/14	0	0.00	3	42.77	43.15	-3	9,082	-0.03%
2018/05/08	0	0.00	1	41.00	40.80	-1	8,411	-0.01%
2018/05/07	1	40.30	1	41.00	40.40	0	8,247	0.00%
2018/04/30	0	0.00	2	40.15	40.85	-2	7,745	-0.03%
2018/04/26	2	40.65	0	0.00	40.50	2	7,705	0.03%
2018/04/25	0	0.00	4	40.35	40.20	-4	7,573	-0.05%
2018/04/24	4	40.80	15	40.77	40.85	-11	7,530	-0.15%
2018/04/23	0	0.00	1	38.80	38.90	-1	7,116	-0.01%
2018/04/20	1	39.00	1	39.00	38.75	0	7,184	0.00%
2018/04/19	0	0.00	2	38.75	39.00	-2	7,137	-0.03%
2018/04/16	0	38.15	0	0.00	38.25	0	7,756	0.00%
2018/04/13	0	38.10	0	0.00	38.20	0	8,016	0.00%
2018/04/12	0	38.00	2	38.05	38.10	-2	8,316	-0.02%
2018/04/09	0	37.30	0	0.00	37.35	0	8,975	0.00%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/20	3	37.25	0	0.00	37.35	3	10,409	0.03%
2018/03/15	0	0.00	1	37.60	37.60	-1	10,284	-0.01%
2018/03/13	1	37.40	0	0.00	37.50	1	10,211	0.01%
2018/03/09	1	36.55	0	0.00	36.65	1	10,563	0.01%
2018/02/07	0	0.00	0.5	36.35	36.40	-0.5	11,348	0.00%
2018/02/06	0	0.00	8	36.60	35.50	-8	11,176	-0.07%
2018/01/26	0	0.00	2	37.55	38.20	-2	10,632	-0.02%
2018/01/18	4	37.96	1	38.60	37.85	3	10,032	0.03%
2018/01/17	0	0.00	6	38.43	38.50	-6	9,868	-0.06%
2018/01/12	20	37.77	0	0.00	37.60	20	9,583	0.21%
2018/01/11	1	37.70	0	0.00	37.50	1	9,356	0.01%
2018/01/09	0	0.00	1	38.35	38.30	-1	8,715	-0.01%
2018/01/08	0	0.00	1	38.20	38.20	-1	8,456	-0.01%
2018/01/05	0	0.00	0.1	37.15	37.30	-0.1	8,145	0.00%