台泥 (1101)-永豐金-新莊券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.45
漲跌
▲0.45
漲幅
+1.36%
成交量
23,517張
產業
上市水泥類股
2645人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台泥 (1101)籌碼相關－永豐金-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-新莊券商分點個股進出
永豐金-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	11	33.21	7.2	33.23	33.00	3.8	19,030	0.02%
2024/06/11	1	33.00	1	32.90	32.85	0	18,937	0.00%
2024/06/07	0	0.00	1	33.10	33.05	-1	18,986	-0.01%
2024/06/06	0	0.00	25	32.80	32.70	-25	18,999	-0.13%
2024/06/05	2.1	32.80	0.3	32.90	32.70	1.8	19,137	0.01%
2024/06/04	4.4	32.79	0	0.00	32.70	4.4	19,258	0.02%
2024/06/03	0.1	33.05	0	0.00	33.00	0.1	19,241	0.00%
2024/05/31	2.2	33.05	0	0.00	33.00	2.2	19,359	0.01%
2024/05/30	6	32.94	10	33.15	32.85	-4	19,198	-0.02%
2024/05/29	13.3	33.46	1	33.35	33.20	12.3	19,084	0.06%
2024/05/28	1	33.85	0	0.00	33.95	1	18,880	0.01%
2024/05/27	14	33.81	22	33.90	33.80	-8	19,149	-0.04%
2024/05/24	3	33.85	13	33.80	34.05	-10	19,164	-0.05%
2024/05/23	12	34.02	1	34.00	34.00	11	19,106	0.06%
2024/05/22	20.2	34.12	41.3	34.13	34.35	-21.1	18,882	-0.11%
2024/05/21	24.4	33.27	45	33.40	33.35	-20.6	18,203	-0.11%
2024/05/20	2	33.95	24	33.81	33.85	-22	18,043	-0.12%
2024/05/17	29.5	33.89	11.2	33.89	33.90	18.3	17,916	0.10%
2024/05/16	5.1	33.35	8.2	33.60	33.60	-3.1	17,836	-0.02%
2024/05/15	2	33.28	0	0.00	33.30	2	17,783	0.01%
2024/05/14	15	33.35	10.3	33.35	33.35	4.8	17,869	0.03%
2024/05/13	11	33.65	15	33.76	33.70	-4	17,684	-0.02%
2024/05/10	2	32.83	7	33.16	33.30	-5	17,314	-0.03%
2024/05/09	2	32.83	1	32.70	32.65	1	17,094	0.01%
2024/05/08	4	32.98	1	33.10	33.10	3	17,111	0.02%
2024/05/07	5	33.02	21.9	33.19	33.20	-16.9	17,141	-0.10%
2024/05/06	7	33.03	11.4	32.92	33.00	-4.4	16,992	-0.03%
2024/05/03	5	32.57	2	32.55	32.40	3	16,551	0.02%
2024/05/02	0	0.00	1	32.30	32.30	-1	16,359	-0.01%
2024/04/30	2	32.08	0	0.00	32.05	2	16,171	0.01%
2024/04/29	2	32.08	21.2	32.25	32.35	-19.2	16,038	-0.12%
2024/04/26	5.6	31.88	0	0.00	31.80	5.6	15,880	0.04%
2024/04/25	32.7	31.92	0	0.00	32.00	32.7	15,849	0.21%
2024/04/24	5	32.21	0	0.00	32.15	5	15,799	0.03%
2024/04/23	8	32.69	10.8	32.85	32.35	-2.8	16,021	-0.02%
2024/04/22	0	32.30	6	32.50	32.60	-6	15,974	-0.04%
2024/04/19	31	32.03	1	32.50	32.00	30	15,756	0.19%
2024/04/18	1	32.40	3.1	32.65	32.70	-2.1	15,379	-0.01%
2024/04/17	17	32.60	1	32.65	32.65	16	15,172	0.11%
2024/04/16	8	32.72	18	32.78	32.45	-10	15,008	-0.07%
2024/04/15	0	32.70	41.3	32.90	32.35	-41.3	14,402	-0.29%
2024/04/12	31	31.94	0	0.00	32.20	31	14,063	0.22%
2024/04/11	0	0.00	11	32.45	32.40	-11	13,848	-0.08%
2024/04/10	1.2	32.71	6	32.85	32.70	-4.8	13,783	-0.03%
2024/04/09	0.8	32.45	3.2	32.40	32.45	-2.4	13,609	-0.02%
2024/04/08	2.2	32.40	2.3	32.41	32.30	-0.1	13,545	0.00%
2024/04/03	13	32.38	49	32.77	32.00	-36	13,436	-0.27%
2024/04/02	1	31.95	10	32.05	31.95	-9	13,046	-0.07%
2024/04/01	3	32.15	15	32.12	32.15	-12	13,124	-0.09%
2024/03/29	11.6	31.85	1	31.70	32.15	10.6	13,089	0.08%
2024/03/28	0.1	31.85	0	31.85	31.70	0.1	12,963	0.00%
2024/03/27	1	31.65	2	31.65	31.70	-1	12,844	-0.01%
2024/03/26	3.1	31.48	0	0.00	31.55	3.1	12,765	0.02%
2024/03/25	2.1	31.15	5	31.20	31.10	-2.9	12,723	-0.02%
2024/03/22	17.8	31.15	0	0.00	31.15	17.8	12,702	0.14%
2024/03/21	3.1	31.55	2	31.60	31.50	1.1	12,514	0.01%
2024/03/20	56.9	31.09	132	30.90	30.90	-75.1	12,516	-0.60%	大賣/
2024/03/19	13.6	31.47	200	31.50	31.40	-186.4	12,198	-1.53%	大賣/鉅額交易
2024/03/18	9.1	31.71	4.2	31.69	31.70	4.9	11,945	0.04%
2024/03/15	3	32.00	0	0.00	31.95	3	11,833	0.03%
2024/03/14	1.2	31.77	1.3	31.81	32.00	-0.1	11,512	0.00%
2024/03/13	10	31.81	8.2	31.86	31.70	1.8	11,518	0.02%
2024/03/12	14	31.89	5	31.89	32.00	9	11,388	0.08%
2024/03/11	25	31.77	8	31.70	31.80	17	11,415	0.15%
2024/03/08	49	31.94	2	32.00	31.85	47	11,531	0.41%
2024/03/07	10	31.96	1.1	31.91	32.00	8.9	11,664	0.08%
2024/03/06	11.5	31.95	2	32.00	32.00	9.5	12,022	0.08%
2024/03/05	2	32.00	0	0.00	32.00	2	13,502	0.01%
2024/03/04	19.2	32.07	2	32.25	32.05	17.2	13,771	0.12%
2024/03/01	5.2	32.01	6	32.03	32.05	-0.8	14,657	-0.01%
2024/02/29	3.1	32.15	3	32.12	32.10	0.1	14,759	0.00%
2024/02/27	29.3	31.95	0	0.00	31.85	29.3	14,610	0.20%
2024/02/26	19.3	32.13	5	32.40	32.15	14.3	14,608	0.10%
2024/02/23	0	32.50	0	0.00	32.40	0	14,694	0.00%
2024/02/22	1.2	32.37	11	32.50	32.55	-9.8	15,103	-0.06%
2024/02/21	1	32.46	3	32.47	32.50	-2	15,202	-0.01%
2024/02/20	1.1	32.61	0	0.00	32.65	1.1	15,222	0.01%
2024/02/19	4.5	32.55	13	32.55	32.80	-8.5	15,433	-0.06%
2024/02/16	15.2	31.83	1.3	31.82	31.90	13.9	15,704	0.09%
2024/02/15	19.2	31.87	1	31.90	32.00	18.2	15,670	0.12%
2024/02/05	19	32.05	0	0.00	32.15	19	15,497	0.12%
2024/02/02	1.1	32.26	0	0.00	32.25	1.1	15,452	0.01%
2024/02/01	0	32.20	1.4	32.15	32.45	-1.4	15,591	-0.01%
2024/01/31	11.2	31.95	0	0.00	31.90	11.2	15,628	0.07%
2024/01/30	10.1	32.08	0	0.00	32.00	10.1	15,538	0.07%
2024/01/29	17	32.38	0	0.00	32.35	17	15,511	0.11%
2024/01/26	0	0.00	27	32.65	32.60	-27	15,632	-0.17%
2024/01/24	8	32.69	0	0.00	32.60	8	15,865	0.05%
2024/01/23	1	32.55	0	0.00	32.70	1	16,153	0.01%
2024/01/22	20.1	32.38	1	32.40	32.30	19.1	16,296	0.12%
2024/01/19	3	31.97	1	32.40	32.40	2	16,355	0.01%
2024/01/18	9.3	32.10	0	0.00	32.05	9.3	16,380	0.06%
2024/01/17	34.2	32.27	1	32.30	32.20	33.2	16,459	0.20%
2024/01/16	16.1	33.01	1	33.00	32.90	15.1	16,356	0.09%
2024/01/15	8.1	33.61	0	0.00	33.65	8.1	16,277	0.05%
2024/01/12	1	33.65	0	33.80	33.75	1	16,716	0.01%
2024/01/11	0.1	33.80	6	33.70	33.70	-5.9	17,605	-0.03%
2024/01/10	12.1	33.76	0	0.00	33.70	12.1	18,877	0.06%
2024/01/09	2	34.05	2	34.10	34.05	0	19,006	0.00%
2024/01/08	0.1	34.40	0	0.00	34.25	0.1	19,126	0.00%
2024/01/04	0	0.00	7	34.24	34.20	-7	19,609	-0.04%
2024/01/03	7.1	34.28	0	0.00	34.20	7.1	19,771	0.04%
2024/01/02	0	0.00	10	34.85	34.70	-10	19,818	-0.05%
2023/12/29	1	34.75	0	0.00	34.85	1	19,953	0.01%
2023/12/28	1.1	34.80	1	34.90	34.90	0.1	20,185	0.00%
2023/12/27	0	0.00	15	34.80	34.90	-15	20,197	-0.07%
2023/12/26	1	34.65	2.1	34.60	34.65	-1.1	20,237	-0.01%
2023/12/25	0	0.00	20	34.55	34.50	-20	20,449	-0.10%
2023/12/22	1	34.25	99.3	34.25	34.30	-98.3	20,578	-0.48%
2023/12/21	0.1	34.27	4	34.20	34.25	-3.9	20,790	-0.02%
2023/12/20	0	0.00	2	34.30	34.50	-2	21,158	-0.01%
2023/12/18	20.1	34.55	2.3	34.46	34.55	17.8	21,730	0.08%
2023/12/15	1.1	34.40	25	34.44	34.30	-23.9	21,955	-0.11%
2023/12/14	1.4	34.39	0	34.45	34.40	1.3	21,772	0.01%
2023/12/13	1	34.15	0	34.20	34.05	1	21,743	0.00%
2023/12/12	1.3	34.14	1.1	34.17	34.15	0.2	21,824	0.00%
2023/12/11	5	34.30	2.6	34.32	34.40	2.5	21,878	0.01%
2023/12/08	2	34.63	0	0.00	34.60	2	22,119	0.01%
2023/12/07	0	0.00	2	34.48	34.50	-2	22,107	-0.01%
2023/12/06	5	34.81	7.2	34.75	34.60	-2.2	22,145	-0.01%
2023/12/05	3.6	34.84	13	34.67	34.90	-9.5	22,206	-0.04%
2023/12/04	26.3	34.25	0	0.00	34.05	26.3	22,066	0.12%
2023/12/01	8.2	34.50	1	34.60	34.40	7.2	22,225	0.03%
2023/11/30	7.1	34.87	105	34.71	34.95	-97.9	21,892	-0.45%	大賣/
2023/11/29	3.1	34.61	3	34.40	34.25	0	20,364	0.00%
2023/11/28	63.1	34.87	50	34.99	34.50	13.1	20,138	0.06%
2023/11/27	0.1	34.20	10	34.18	33.95	-9.9	19,597	-0.05%
2023/11/24	6.1	33.88	0	0.00	33.75	6.1	19,408	0.03%
2023/11/22	5	33.90	3	33.97	33.85	2	19,049	0.01%
2023/11/21	0	0.00	13.1	34.06	34.20	-13.1	18,952	-0.07%
2023/11/20	0.3	33.63	1	33.55	33.60	-0.7	18,544	0.00%
2023/11/17	16	33.25	1	33.30	33.20	15	18,469	0.08%
2023/11/16	9.5	33.22	1.2	33.12	33.05	8.3	18,400	0.04%
2023/11/15	2	33.10	2.2	33.03	33.15	-0.2	18,225	0.00%
2023/11/14	10.2	32.57	7	32.55	32.50	3.2	18,089	0.02%
2023/11/13	0.1	32.80	0	0.00	32.80	0.1	18,187	0.00%
2023/11/10	0	0.00	3	32.90	32.85	-3	18,374	-0.02%
2023/11/09	12.1	32.96	10	32.97	32.90	2.1	18,388	0.01%
2023/11/08	0	0.00	3	32.85	32.90	-3	18,405	-0.02%
2023/11/07	4	32.48	1	32.60	32.55	3	18,432	0.02%
2023/11/06	3	32.85	1	32.85	32.80	2	18,394	0.01%
2023/11/03	0	0.00	3	32.80	32.90	-3	18,290	-0.02%
2023/11/02	7	32.41	7	32.46	32.35	0	18,196	0.00%
2023/11/01	0.1	32.20	0	0.00	32.10	0.1	18,166	0.00%
2023/10/31	10.1	32.27	2	32.20	32.25	8.1	18,158	0.04%
2023/10/30	10.6	31.95	1	31.95	32.00	9.6	18,028	0.05%
2023/10/27	0.1	31.95	0	0.00	31.85	0.1	17,917	0.00%
2023/10/26	2.9	31.49	3	31.45	31.45	-0.1	17,975	0.00%
2023/10/25	24.8	31.57	0	0.00	31.55	24.8	17,848	0.14%
2023/10/24	24	31.54	0.6	31.65	31.50	23.4	17,706	0.13%
2023/10/23	8.4	31.63	1	31.75	31.65	7.4	17,530	0.04%
2023/10/20	15.1	31.52	0	0.00	31.75	15.1	17,702	0.09%
2023/10/19	51.9	31.81	3	31.82	31.90	48.9	17,409	0.28%
2023/10/18	23.2	32.50	1	32.70	32.45	22.2	16,813	0.13%
2023/10/17	2	33.30	0	0.00	33.45	2	15,659	0.01%
2023/10/16	4.4	33.70	3.1	33.65	33.60	1.3	15,645	0.01%
2023/10/13	5.3	33.96	0.1	34.15	33.80	5.2	15,722	0.03%
2023/10/12	0.2	33.30	0	0.00	33.70	0.2	15,681	0.00%
2023/10/11	2.1	33.00	3.2	33.00	33.10	-1.1	15,548	-0.01%
2023/10/06	3	32.80	3.7	33.03	32.80	-0.7	15,540	0.00%
2023/10/05	24.7	32.75	0	0.00	32.75	24.7	15,507	0.16%
2023/10/04	42.3	32.90	2	32.93	32.90	40.3	15,539	0.26%
2023/10/03	0.1	33.25	1	33.10	33.20	-0.9	15,625	-0.01%
2023/10/02	7.2	33.18	0	0.00	33.10	7.2	15,776	0.05%
2023/09/28	3	33.07	1	33.20	33.25	2	16,020	0.01%
2023/09/27	31	32.95	3	33.00	33.05	28	15,999	0.17%
2023/09/26	28.8	33.03	11	33.10	33.00	17.7	15,938	0.11%
2023/09/25	27.6	33.12	0	0.00	33.10	27.6	15,777	0.17%
2023/09/22	31.1	33.45	0	0.00	33.50	31.1	15,474	0.20%
2023/09/21	62.6	33.96	3	34.02	33.80	59.6	15,253	0.39%
2023/09/20	65	34.40	0	0.00	34.35	65	15,082	0.43%
2023/09/19	58.2	34.94	1	35.00	34.80	57.2	14,902	0.38%
2023/09/18	4	35.05	3	35.00	35.10	1	14,938	0.01%
2023/09/15	15	35.22	6	35.20	35.10	9	15,030	0.06%
2023/09/14	6.3	35.40	14	35.38	35.50	-7.7	14,962	-0.05%
2023/09/13	7	35.11	9	35.06	35.30	-2	14,972	-0.01%
2023/09/12	0.5	34.50	0	0.00	34.60	0.5	15,254	0.00%
2023/09/11	1.1	34.10	0	0.00	34.20	1.1	15,266	0.01%
2023/09/08	65.9	34.10	0	0.00	34.10	65.9	15,301	0.43%
2023/09/07	4.1	34.32	4	34.28	34.35	0.1	15,280	0.00%
2023/09/06	41.1	34.62	1	34.60	34.40	40.1	15,287	0.26%
2023/09/05	15.1	35.02	0	0.00	35.00	15.1	14,939	0.10%
2023/09/04	14.1	35.12	0	0.00	35.20	14.1	14,925	0.09%
2023/09/01	13	35.22	0	35.20	35.25	13	14,877	0.09%
2023/08/31	59.5	35.13	0	0.00	34.95	59.5	14,843	0.40%
2023/08/30	3.5	35.37	0	0.00	35.30	3.5	14,684	0.02%
2023/08/29	1	35.25	0	0.00	35.40	1	15,130	0.01%
2023/08/28	0.1	35.25	0	0.00	35.20	0.1	15,344	0.00%
2023/08/25	33.2	35.12	0	0.00	35.10	33.2	16,124	0.21%
2023/08/24	0	35.30	0	0.00	35.30	0	16,441	0.00%
2023/08/23	29	35.32	1.1	35.45	35.30	27.9	16,726	0.17%
2023/08/22	0.1	35.50	0	0.00	35.40	0.1	16,947	0.00%
2023/08/21	1	35.35	11	35.30	35.40	-10	17,344	-0.06%
2023/08/18	36.4	35.31	14	35.55	35.15	22.4	17,523	0.13%
2023/08/17	10.7	35.68	6.2	35.70	35.65	4.5	17,458	0.03%
2023/08/16	110.7	36.10	0	0.00	36.05	110.7	17,488	0.63%	大買/鉅額交易
2023/08/15	4.1	36.67	10.7	36.63	36.70	-6.7	17,473	-0.04%
2023/08/14	1.3	37.00	9	36.95	36.85	-7.7	17,582	-0.04%
2023/08/10	2.1	36.88	0	37.00	36.85	2.1	17,644	0.01%
2023/08/09	50	37.10	0	37.20	37.15	50	17,972	0.28%
2023/08/08	51.2	37.30	0	0.00	37.10	51.2	18,250	0.28%
2023/08/07	0	0.00	9	37.52	37.65	-9	18,384	-0.05%
2023/08/04	1.2	37.40	8.8	37.38	37.35	-7.6	18,438	-0.04%
2023/08/02	7	37.23	4.1	37.39	37.20	3	18,846	0.02%
2023/08/01	0	0.00	5	37.49	37.55	-5	19,015	-0.03%
2023/07/31	18	37.45	4	37.51	37.30	14	19,125	0.07%
2023/07/28	0.1	37.30	58	37.34	37.35	-57.9	19,175	-0.30%
2023/07/27	4.1	37.33	73	37.25	37.35	-69	19,620	-0.35%
2023/07/26	13	37.32	12.1	37.32	37.25	1	20,584	0.00%
2023/07/25	3	37.42	5	37.25	37.40	-2	20,798	-0.01%
2023/07/24	73	36.75	2	36.33	36.50	71	20,874	0.34%
2023/07/21	27.4	36.29	5	36.35	36.10	22.4	21,180	0.11%
2023/07/20	3	36.60	1.7	36.73	36.55	1.3	21,667	0.01%
2023/07/19	12.3	36.71	0	0.00	36.60	12.3	22,718	0.05%
2023/07/18	10	36.65	0	0.00	37.10	10	23,504	0.04%
2023/07/17	53.1	36.75	1	36.90	36.75	52.1	23,411	0.22%
2023/07/14	16.7	36.91	1.2	36.97	37.00	15.5	23,348	0.07%
2023/07/13	3	36.93	11.1	36.90	36.80	-8.1	23,366	-0.03%
2023/07/12	53.3	36.55	0	0.00	36.60	53.3	23,564	0.23%
2023/07/11	11.5	36.75	1	36.95	36.55	10.5	23,517	0.04%
2023/07/10	10.2	36.99	1	36.95	36.85	9.2	23,394	0.04%
2023/07/07	5.1	37.03	1.2	37.35	37.30	3.9	23,264	0.02%
2023/07/06	30.6	37.37	4	37.35	37.25	26.6	23,393	0.11%
2023/07/05	36.5	38.08	1	38.10	37.80	35.5	23,091	0.15%
2023/07/04	1	38.05	1	38.10	38.05	0	22,913	0.00%
2023/07/03	0.5	38.20	7	38.20	38.25	-6.5	22,864	-0.03%
2023/06/30	2	38.10	0	0.00	38.05	2	22,907	0.01%
2023/06/29	3	38.05	0	0.00	38.05	3	22,932	0.01%
2023/06/28	5.3	38.12	1.1	38.06	38.05	4.2	22,980	0.02%
2023/06/27	6	38.61	0	0.00	38.45	6	23,114	0.03%
2023/06/26	0.1	38.85	5	38.79	38.80	-4.9	23,371	-0.02%
2023/06/21	2.2	38.43	2	38.40	38.70	0.2	23,378	0.00%
2023/06/20	0	0.00	23.2	38.67	38.55	-23.2	23,375	-0.10%
2023/06/19	2	38.70	1.2	38.72	38.70	0.8	23,493	0.00%
2023/06/16	3	38.85	5	38.84	38.70	-2	23,472	-0.01%
2023/06/15	1	38.30	70.2	38.25	38.35	-69.2	23,007	-0.30%
2023/06/14	3.1	38.24	10	38.30	38.35	-6.9	23,330	-0.03%
2023/06/13	2	38.25	5	38.22	38.25	-3	23,466	-0.01%
2023/06/12	4	38.34	1	38.65	38.25	3	23,491	0.01%
2023/06/08	4	38.43	20	38.42	38.50	-16	23,676	-0.07%
2023/06/07	2.1	38.66	1	38.80	38.80	1.1	23,851	0.00%
2023/06/06	4	38.70	1	38.75	38.80	3	24,048	0.01%
2023/06/05	1	38.85	6.2	38.90	38.85	-5.2	24,210	-0.02%
2023/06/02	7.1	38.56	8.4	38.55	38.55	-1.4	24,023	-0.01%
2023/06/01	9	37.79	2	37.75	37.75	7	23,598	0.03%
2023/05/31	2.2	38.08	3.9	38.06	37.90	-1.7	23,504	-0.01%
2023/05/30	0	0.00	5	38.02	38.30	-5	22,887	-0.02%
2023/05/29	1	37.90	5	37.92	38.15	-4	23,178	-0.02%
2023/05/26	2.1	37.71	2	37.80	38.00	0.1	23,692	0.00%
2023/05/25	4	37.53	22	37.60	38.05	-18	24,133	-0.07%
2023/05/24	3.1	37.60	8	37.71	37.85	-4.9	23,953	-0.02%
2023/05/23	4.1	37.95	10	38.00	37.90	-5.9	23,751	-0.02%
2023/05/22	0	0.00	8	38.09	38.25	-8	23,649	-0.03%
2023/05/19	5.1	37.81	6	37.88	37.85	-0.9	23,556	0.00%
2023/05/18	27.3	37.84	2	37.75	37.85	25.3	23,437	0.11%
2023/05/17	11.1	37.99	15	37.92	37.90	-3.9	23,453	-0.02%
2023/05/16	7	37.56	0.2	37.75	37.75	6.8	23,506	0.03%
2023/05/15	6.6	37.28	3	37.40	37.35	3.6	23,506	0.02%
2023/05/12	6.1	38.10	6.9	38.21	37.80	-0.8	23,276	0.00%
2023/05/11	6.1	38.10	6.9	38.21	38.20	-0.8	23,037	0.00%
2023/05/10	6	38.78	1.2	38.80	38.85	4.8	22,849	0.02%
2023/05/09	76.3	38.85	15	39.08	38.65	61.3	22,795	0.27%
2023/05/08	5.1	39.50	33	39.57	39.60	-27.9	22,479	-0.12%
2023/05/05	57.9	39.38	68	39.30	39.30	-10.1	22,322	-0.05%
2023/05/04	46	39.49	4.2	39.56	39.45	41.8	22,305	0.19%
2023/05/03	50.5	39.60	6.2	39.82	39.50	44.3	22,236	0.20%
2023/05/02	24.3	39.48	34.2	39.76	39.90	-9.9	22,048	-0.04%
2023/04/28	11.5	38.73	3	38.70	38.70	8.5	21,538	0.04%
2023/04/27	6	39.03	6.1	39.20	38.65	-0.1	21,481	0.00%
2023/04/26	26.1	39.01	29	38.47	39.10	-2.9	21,572	-0.01%
2023/04/25	4.3	38.60	9.1	38.70	38.50	-4.8	21,693	-0.02%
2023/04/24	33.1	39.31	24.3	39.26	39.55	8.8	21,265	0.04%
2023/04/21	18.7	38.29	34.2	38.47	38.30	-15.4	20,241	-0.08%
2023/04/20	15	37.29	3	37.23	37.20	12	19,358	0.06%
2023/04/19	4	37.19	3	37.35	37.10	1	19,409	0.01%
2023/04/18	11.2	37.67	7.5	37.59	37.45	3.7	19,425	0.02%
2023/04/17	3	38.12	10	37.89	37.95	-7	19,656	-0.04%
2023/04/14	1	37.40	12	37.42	37.55	-11	19,373	-0.06%
2023/04/13	5	37.45	6	37.53	37.55	-1	19,387	-0.01%
2023/04/12	1.3	37.68	12	37.79	37.45	-10.7	19,333	-0.06%
2023/04/11	13	37.43	36	37.33	37.45	-23	19,262	-0.12%
2023/04/10	8.1	36.49	1	36.50	36.60	7.1	19,042	0.04%
2023/04/07	4	36.40	0	0.00	36.40	4	19,060	0.02%
2023/04/06	0	36.43	0	36.55	36.45	0	19,160	0.00%
2023/03/31	4.1	36.50	0	0.00	36.40	4.1	19,407	0.02%
2023/03/30	1	36.10	0	0.00	36.20	1	20,415	0.00%
2023/03/29	0	36.27	0	0.00	36.35	0	21,328	0.00%
2023/03/28	11.1	36.27	3	36.32	36.20	8.1	22,230	0.04%
2023/03/27	21.6	36.75	8	36.81	36.65	13.6	23,097	0.06%
2023/03/24	1.1	37.54	48	37.64	37.60	-47	23,872	-0.20%
2023/03/23	43.1	37.33	3	37.30	37.35	40.1	23,875	0.17%
2023/03/22	7	37.24	11	37.40	37.20	-4	23,957	-0.02%
2023/03/21	6	37.10	9	37.06	37.05	-3	24,027	-0.01%
2023/03/20	5	36.90	32.2	36.76	36.90	-27.2	24,042	-0.11%
2023/03/17	14.5	36.47	1	36.65	36.40	13.5	24,199	0.06%
2023/03/16	10.2	36.51	0	0.00	36.35	10.2	23,908	0.04%
2023/03/15	1	36.95	1	37.25	37.10	0	23,942	0.00%
2023/03/14	7	36.54	1.1	36.81	36.75	5.9	24,037	0.02%
2023/03/13	21	36.55	9.4	36.31	36.75	11.6	24,266	0.05%
2023/03/10	16.4	36.71	0	0.00	36.70	16.4	24,281	0.07%
2023/03/09	11.3	37.47	1	37.35	37.20	10.3	24,506	0.04%
2023/03/08	8.4	37.62	5	37.70	37.75	3.4	24,873	0.01%
2023/03/07	2	37.95	0	0.00	37.95	2	24,885	0.01%
2023/03/06	2	38.00	1	38.10	37.95	1	25,216	0.00%
2023/03/03	14.1	37.80	1	37.75	37.75	13.1	25,487	0.05%
2023/03/02	10	37.70	5	37.62	37.90	5	25,669	0.02%
2023/03/01	33.5	38.16	1	38.20	37.80	32.5	25,706	0.13%
2023/02/24	12.1	39.31	19.5	39.19	39.15	-7.4	25,338	-0.03%
2023/02/23	4	39.37	12.2	39.31	39.50	-8.2	24,816	-0.03%
2023/02/22	7	38.06	15	38.00	38.05	-8	25,159	-0.03%
2023/02/21	6.1	38.32	1	38.35	38.35	5.1	26,058	0.02%
2023/02/20	16.3	38.03	0	0.00	38.25	16.3	26,714	0.06%
2023/02/17	18	37.63	22.1	37.67	38.00	-4.1	27,226	-0.02%
2023/02/16	9	37.55	1	37.60	37.50	8	27,958	0.03%
2023/02/15	2	37.68	0	0.00	37.55	2	28,051	0.01%
2023/02/14	9	37.36	8	37.30	37.25	1	27,991	0.00%
2023/02/13	0.1	36.95	34	37.01	37.00	-33.9	27,957	-0.12%
2023/02/10	3	36.82	13	36.92	36.85	-10	28,096	-0.04%
2023/02/09	5	36.60	0	0.00	36.60	5	28,114	0.02%
2023/02/08	5	36.66	0	0.00	36.75	5	28,188	0.02%
2023/02/07	13.7	36.61	1	36.65	36.65	12.7	28,269	0.04%
2023/02/06	5.7	36.19	0	0.00	36.15	5.7	28,252	0.02%
2023/02/03	3.5	36.39	5.5	36.37	36.45	-2	28,142	-0.01%
2023/02/02	0.3	36.85	2	36.75	36.80	-1.7	28,165	-0.01%
2023/02/01	1	36.70	2	36.60	36.75	-1	28,193	0.00%
2023/01/31	3.1	36.60	2	36.38	36.25	1.1	28,263	0.00%
2023/01/30	3.1	36.80	13	36.84	36.95	-9.9	28,195	-0.04%
2023/01/17	5	36.00	3	36.15	36.00	2	28,181	0.01%
2023/01/16	0	0.00	1.3	36.63	36.50	-1.3	28,175	0.00%
2023/01/13	15.3	35.85	29.1	36.15	36.15	-13.8	27,855	-0.05%
2023/01/12	8.1	35.26	14.9	35.11	35.40	-6.8	27,913	-0.02%
2023/01/11	0	0.00	18	34.64	34.70	-18	28,119	-0.06%
2023/01/10	3	34.55	0	0.00	34.60	3	28,426	0.01%
2023/01/09	1	34.45	0	0.00	34.60	1	28,943	0.00%
2023/01/05	3	34.45	8	34.48	34.45	-5	29,670	-0.02%
2023/01/04	1	33.50	0	0.00	33.50	1	29,498	0.00%
2023/01/03	2.3	33.44	0	0.00	33.50	2.3	29,714	0.01%
2022/12/30	6	33.70	1	33.80	33.65	5	29,735	0.02%
2022/12/29	6	33.81	0	0.00	33.70	6	29,889	0.02%
2022/12/28	3.1	34.07	7.7	34.22	34.30	-4.6	30,140	-0.02%
2022/12/27	3.1	34.54	2	34.55	34.30	1.1	30,373	0.00%
2022/12/26	1	34.30	5	34.29	34.40	-4	30,533	-0.01%
2022/12/23	10	34.16	7	34.18	34.05	3	31,062	0.01%
2022/12/22	21.2	34.60	29	34.50	34.45	-7.8	31,982	-0.02%
2022/12/21	16	33.95	8	34.03	34.05	8	31,325	0.03%
2022/12/20	6	33.62	4	33.83	33.70	2	30,705	0.01%
2022/12/19	7	33.91	11	34.03	33.85	-4	30,251	-0.01%
2022/12/16	8.3	33.34	1	34.60	34.60	7.3	29,428	0.02%
2022/12/15	2	33.50	1	33.60	33.55	1	28,860	0.00%
2022/12/14	16.1	33.54	0.2	33.65	33.50	15.8	29,170	0.05%
2022/12/13	3	33.80	6	33.84	33.70	-3	29,231	-0.01%
2022/12/12	4	33.65	5.8	33.66	33.85	-1.8	29,198	-0.01%
2022/12/09	2.1	33.73	3	33.78	33.70	-0.9	29,684	0.00%
2022/12/08	1.2	33.18	0	0.00	33.20	1.2	29,675	0.00%
2022/12/07	1.1	33.32	0	0.00	33.35	1.1	29,677	0.00%
2022/12/06	8.1	33.46	0	0.00	33.30	8.1	29,698	0.03%
2022/12/05	2.1	33.40	12	33.65	33.70	-9.9	29,562	-0.03%
2022/12/02	14	33.85	0	0.00	33.65	14	29,249	0.05%
2022/12/01	22	33.95	5.1	34.01	34.05	16.9	29,193	0.06%
2022/11/30	0.2	33.70	2	33.63	33.90	-1.8	29,003	-0.01%
2022/11/29	2	33.40	1	32.95	33.55	1	28,619	0.00%
2022/11/28	34.1	32.98	0	0.00	33.00	34.1	28,640	0.12%
2022/11/25	7	33.23	7	33.42	33.55	0	28,428	0.00%
2022/11/24	10.2	32.89	0	0.00	33.20	10.2	28,273	0.04%
2022/11/23	3.1	32.72	0.6	32.85	32.70	2.6	28,055	0.01%
2022/11/22	5.4	32.56	1	32.65	32.65	4.4	27,954	0.02%
2022/11/21	14.2	32.92	1.2	32.92	32.85	13	27,730	0.05%
2022/11/18	18	33.37	1.1	33.64	33.30	16.9	27,498	0.06%
2022/11/17	6	33.98	23	34.04	34.25	-17	26,542	-0.06%
2022/11/16	34.5	33.11	3	33.22	32.90	31.5	25,556	0.12%
2022/11/15	6	33.53	3	33.15	33.85	3	24,950	0.01%
2022/11/14	4.5	33.21	21	33.87	34.15	-16.5	24,375	-0.07%
2022/11/11	11.2	31.97	15.5	32.08	32.15	-4.4	23,576	-0.02%
2022/11/10	1.2	31.97	2	32.00	31.70	-0.8	23,483	0.00%
2022/11/09	12.2	31.76	13.3	31.95	31.90	-1.1	23,444	0.00%
2022/11/08	6.1	31.25	2	31.53	31.65	4.1	23,282	0.02%
2022/11/07	4	30.74	3	30.83	31.00	1	23,106	0.00%
2022/11/04	6	30.30	0	0.00	30.45	6	23,191	0.03%
2022/11/03	13.1	30.28	0	0.00	30.30	13.1	23,144	0.06%
2022/11/02	0.2	30.85	0	30.80	30.75	0.1	23,105	0.00%
2022/11/01	3	30.38	18	30.60	30.65	-15	23,119	-0.06%
2022/10/31	13	30.47	0	0.00	30.25	13	23,108	0.06%
2022/10/28	32.2	30.90	0	0.00	30.50	32.2	23,119	0.14%
2022/10/27	2.1	30.91	6	30.99	30.85	-3.9	23,111	-0.02%
2022/10/26	1.1	30.45	2	30.45	30.30	-0.9	23,119	0.00%
2022/10/25	18.3	29.95	20	30.09	29.90	-1.7	23,077	-0.01%
2022/10/24	8.3	30.90	0	0.00	30.60	8.3	22,682	0.04%
2022/10/21	2.5	31.18	15	31.05	31.00	-12.5	22,562	-0.06%
2022/10/20	23.4	30.92	0	0.00	30.90	23.4	22,518	0.10%
2022/10/19	2	31.45	0	32.00	31.60	2	22,012	0.01%
2022/10/18	3	31.52	1	31.30	31.45	2	21,608	0.01%
2022/10/17	7	31.65	1	31.70	31.70	6	21,593	0.03%
2022/10/14	11.8	32.58	0	0.00	32.40	11.8	21,633	0.05%
2022/10/13	6.6	33.07	5	33.15	32.65	1.6	21,544	0.01%
2022/10/12	0.2	33.97	0	0.00	33.75	0.2	21,287	0.00%
2022/10/11	3	33.85	6	33.83	33.80	-3	21,345	-0.01%
2022/10/07	0.1	34.40	2	34.20	34.25	-1.9	21,291	-0.01%
2022/10/06	3	34.30	1	34.25	34.30	2	21,266	0.01%
2022/10/05	4.5	34.31	0	0.00	34.15	4.5	21,277	0.02%
2022/10/04	25.7	33.74	0	0.00	33.85	25.7	21,025	0.12%
2022/10/03	4.6	33.73	2.1	33.76	33.65	2.5	20,773	0.01%
2022/09/30	11.7	33.80	8.1	33.76	33.80	3.6	20,658	0.02%
2022/09/29	39.4	34.10	25	34.13	34.15	14.4	20,144	0.07%
2022/09/28	28.2	35.00	4	35.06	34.90	24.2	19,056	0.13%
2022/09/27	19.9	35.80	0	0.00	35.80	19.9	18,789	0.11%
2022/09/26	25.4	36.02	3.4	36.11	35.85	22	18,599	0.12%
2022/09/23	27.3	37.06	4	37.03	37.00	23.3	18,381	0.13%
2022/09/22	21.5	37.42	10	37.35	37.55	11.5	18,250	0.06%
2022/09/21	8.1	38.34	0	0.00	38.10	8.1	17,880	0.05%
2022/09/20	14	38.82	0	0.00	38.55	14	17,513	0.08%
2022/09/19	0.2	38.90	1	38.85	38.80	-0.8	17,397	0.00%
2022/09/16	32.6	38.72	2.1	38.69	38.60	30.5	17,332	0.18%
2022/09/15	7.8	39.51	0	0.00	39.55	7.8	16,939	0.05%
2022/09/13	0	0.00	1	39.90	39.90	-1	16,925	-0.01%
2022/09/12	1.1	39.76	10.5	39.95	39.80	-9.4	16,977	-0.06%
2022/09/08	1	39.75	0	0.00	39.85	1	17,321	0.01%
2022/09/07	1	39.70	0	39.70	39.70	1	17,462	0.01%
2022/09/06	2	39.78	24.9	39.78	39.85	-22.9	17,501	-0.13%
2022/09/05	10	39.00	8	38.96	39.10	2	17,483	0.01%
2022/09/02	3	38.65	0	0.00	38.50	3	17,570	0.02%
2022/09/01	8.9	38.92	0.2	39.10	38.90	8.7	17,325	0.05%
2022/08/31	13.1	39.26	4	39.28	39.30	9.1	17,158	0.05%
2022/08/30	0.1	39.35	2	39.23	39.25	-1.9	17,048	-0.01%
2022/08/29	1.3	39.19	3.3	39.11	39.35	-2	17,169	-0.01%
2022/08/26	0.5	39.60	3.7	39.56	39.65	-3.2	17,183	-0.02%
2022/08/25	0.4	39.40	7	39.43	39.55	-6.6	17,263	-0.04%
2022/08/24	1.1	39.31	0	0.00	39.25	1.1	17,398	0.01%
2022/08/23	3.3	39.26	1	39.25	39.35	2.3	17,816	0.01%
2022/08/22	8.1	39.13	13.6	39.22	39.65	-5.5	17,936	-0.03%
2022/08/19	3	39.47	11	39.68	39.45	-8	18,065	-0.04%
2022/08/18	4	39.61	1	39.55	39.80	3	18,153	0.02%
2022/08/17	2	39.30	5	39.50	40.00	-3	18,215	-0.02%
2022/08/16	2.3	39.22	2	39.43	39.35	0.3	18,244	0.00%
2022/08/15	3	39.23	1	39.30	39.30	2	18,314	0.01%
2022/08/12	3	39.15	2.5	39.23	39.30	0.5	18,719	0.00%
2022/08/11	2.5	38.96	1	39.35	39.35	1.5	18,846	0.01%
2022/08/10	1	38.70	0	0.00	38.75	1	18,945	0.01%
2022/08/09	3.3	38.44	0	0.00	38.75	3.3	19,108	0.02%
2022/08/08	5	38.54	3	38.47	38.70	2	19,258	0.01%
2022/08/05	1.4	38.95	0	0.00	38.85	1.4	19,436	0.01%
2022/08/04	11.5	38.87	5	38.55	38.75	6.5	19,943	0.03%
2022/08/03	10	38.96	6	38.96	39.10	4	20,186	0.02%
2022/08/02	24	39.16	0	0.00	39.15	24	20,245	0.12%
2022/08/01	3	39.00	4	39.15	39.50	-1	20,243	0.00%
2022/07/29	4	38.51	0	0.00	38.75	4	20,205	0.02%
2022/07/28	2	38.05	0	0.00	38.20	2	20,134	0.01%
2022/07/27	6	37.84	11	37.85	37.85	-5	20,075	-0.02%
2022/07/26	4.2	37.83	0	0.00	37.80	4.2	20,246	0.02%
2022/07/25	5.2	37.86	0	0.00	37.85	5.2	20,320	0.03%
2022/07/22	21	37.75	3	37.80	37.70	18	20,389	0.09%
2022/07/21	24.7	37.94	104	37.98	38.05	-79.3	20,196	-0.39%	大賣/
2022/07/20	149	41.56	1	41.70	41.60	148	19,656	0.75%	大買/鉅額交易
2022/07/19	0	0.00	26	41.49	41.65	-26	19,510	-0.13%
2022/07/18	4	40.09	4	40.30	40.70	0	19,267	0.00%
2022/07/15	2	40.83	0	0.00	40.50	2	19,169	0.01%
2022/07/14	1	41.85	6	41.67	41.70	-5	19,107	-0.03%
2022/07/13	4	41.64	13	41.80	41.80	-9	19,230	-0.05%
2022/07/12	0.2	40.90	1	41.05	41.00	-0.8	19,337	0.00%
2022/07/11	2	40.90	1	41.00	41.10	1	19,484	0.01%
2022/07/08	1	40.85	0	0.00	40.80	1	19,573	0.01%
2022/07/07	0	0.00	0.3	41.00	40.90	-0.3	19,674	0.00%
2022/07/06	3	40.30	0	0.00	40.00	3	20,055	0.02%
2022/07/05	0	0.00	2	40.68	40.75	-2	19,967	-0.01%
2022/07/04	5.2	40.02	0	0.00	40.00	5.2	19,809	0.03%
2022/07/01	3	40.55	16	40.53	40.35	-13	19,681	-0.07%
2022/06/30	10	39.60	0	0.00	39.50	10	19,421	0.05%
2022/06/29	21.3	39.44	13	39.65	39.55	8.3	19,227	0.04%
2022/06/28	16	39.66	0	0.00	39.60	16	19,218	0.08%
2022/06/27	12	39.88	0	0.00	39.80	12	19,203	0.06%
2022/06/24	1	39.45	1	39.50	39.50	0	19,070	0.00%
2022/06/23	11.3	39.07	0	0.00	39.00	11.3	18,963	0.06%
2022/06/22	2.1	39.55	0	0.00	39.50	2.1	18,809	0.01%
2022/06/21	0	39.60	1	39.55	39.45	-1	18,775	-0.01%
2022/06/20	18.1	39.08	0	39.20	38.85	18.1	18,695	0.10%
2022/06/17	38	39.72	0	0.00	39.60	38	18,440	0.21%
2022/06/16	17	40.13	0	0.00	40.00	17	18,279	0.09%
2022/06/15	12	40.13	3	40.15	40.05	9	18,452	0.05%
2022/06/14	39.6	40.20	0	0.00	40.10	39.6	18,363	0.22%
2022/06/13	25.5	40.92	0	0.00	40.80	25.5	18,122	0.14%
2022/06/10	3	41.40	0	0.00	41.40	3	17,840	0.02%
2022/06/09	4.1	41.59	2	41.70	41.55	2.1	17,831	0.01%
2022/06/08	5.1	41.53	1	41.45	41.75	4.1	17,785	0.02%
2022/06/07	17.2	41.46	0	0.00	41.35	17.2	17,736	0.10%
2022/06/06	5	41.62	1	41.60	41.55	4	17,502	0.02%
2022/06/02	8	41.78	0	0.00	41.70	8	17,511	0.05%
2022/06/01	23	42.21	0	0.00	42.10	23	17,534	0.13%
2022/05/31	3	42.63	0	0.00	42.60	3	17,391	0.02%
2022/05/30	1	42.90	3.5	42.96	42.80	-2.5	16,918	-0.01%
2022/05/27	1.1	42.04	0	0.00	42.20	1.1	16,696	0.01%
2022/05/26	6.1	42.10	1	42.25	41.70	5.1	16,596	0.03%
2022/05/25	11	41.65	1	41.90	41.65	10	16,538	0.06%
2022/05/24	1	41.15	0	0.00	41.20	1	16,462	0.01%
2022/05/23	5	41.15	0	0.00	41.20	5	16,294	0.03%
2022/05/20	2.7	41.63	0	0.00	41.15	2.7	16,186	0.02%
2022/05/19	3.3	41.14	3.4	41.23	41.10	-0.1	15,717	0.00%
2022/05/18	21.2	41.35	0	0.00	41.60	21.2	15,532	0.14%
2022/05/16	14	41.27	2	41.25	41.25	12	15,019	0.08%
2022/05/13	1.2	41.50	11	41.60	41.60	-9.9	14,715	-0.07%
2022/05/12	15.7	41.21	9	41.28	40.80	6.7	14,482	0.05%
2022/05/11	46.5	42.70	0	0.00	42.65	46.5	13,898	0.33%
2022/05/10	2	43.85	1	44.00	43.85	1	13,469	0.01%
2022/05/09	10.3	44.41	13.1	44.30	44.25	-2.8	13,279	-0.02%
2022/05/06	5.2	45.14	30	45.20	45.10	-24.8	13,113	-0.19%
2022/05/05	2	45.70	0	0.00	45.60	2	13,152	0.02%
2022/05/04	1.1	45.32	1	45.35	45.50	0.1	13,127	0.00%
2022/05/03	22.2	45.31	3.3	45.50	45.35	18.9	13,228	0.14%
2022/04/29	10	45.93	0	0.00	45.90	10	12,942	0.08%
2022/04/28	1.2	45.74	0	0.00	46.10	1.2	12,785	0.01%
2022/04/27	5.2	45.89	1	45.90	45.80	4.2	12,580	0.03%
2022/04/26	2	46.23	0	0.00	46.20	2	12,312	0.02%
2022/04/25	10	46.10	0	0.00	46.10	10	12,241	0.08%
2022/04/22	56	46.50	0	0.00	46.55	56	12,099	0.46%
2022/04/21	6.2	46.62	1	46.60	46.80	5.2	12,074	0.04%
2022/04/20	22.1	46.50	1	46.40	46.60	21.1	12,063	0.17%
2022/04/19	8.3	46.41	0	0.00	46.35	8.3	11,970	0.07%
2022/04/18	20.1	46.44	1	46.50	46.50	19.1	11,843	0.16%
2022/04/15	5	47.14	3	47.12	47.10	2	11,628	0.02%
2022/04/14	22.4	47.68	10	47.65	47.70	12.4	11,442	0.11%
2022/04/13	6	48.00	1	48.40	48.00	5	11,348	0.04%
2022/04/12	16.2	48.18	18.3	48.25	48.00	-2.1	11,175	-0.02%
2022/04/11	2	49.43	0	0.00	49.45	2	10,764	0.02%
2022/04/07	2	49.85	0	0.00	49.55	2	10,806	0.02%
2022/04/06	1	49.65	2	49.70	50.20	-1	10,709	-0.01%
2022/04/01	1	49.75	0	0.00	49.75	1	10,657	0.01%
2022/03/31	0	0.00	2	49.95	49.90	-2	10,588	-0.02%
2022/03/30	2.1	49.85	4	49.84	49.85	-1.9	10,436	-0.02%
2022/03/29	2	49.55	0	0.00	49.80	2	10,432	0.02%
2022/03/28	2	49.20	8.7	49.27	49.70	-6.7	10,389	-0.06%
2022/03/25	0	0.00	2	49.70	49.70	-2	10,342	-0.02%
2022/03/24	1.1	49.66	8	49.93	49.95	-7	10,385	-0.07%
2022/03/22	3	49.58	3	49.70	49.70	0	10,377	0.00%
2022/03/21	6	49.71	38.9	49.64	49.75	-32.9	10,380	-0.32%
2022/03/18	0	0.00	7.1	48.78	48.95	-7.1	10,135	-0.07%
2022/03/17	0.1	47.95	23.7	48.12	48.00	-23.6	9,745	-0.24%
2022/03/16	0	0.00	1	47.75	47.85	-1	9,630	-0.01%
2022/03/15	0	0.00	1	47.95	47.95	-1	9,597	-0.01%
2022/03/14	0	0.00	7	47.65	47.55	-7	9,592	-0.07%
2022/03/11	2	47.48	0	0.00	47.45	2	9,676	0.02%
2022/03/10	5.1	47.49	0	0.00	47.60	5.1	9,818	0.05%
2022/03/09	7	47.15	0	0.00	47.25	7	9,901	0.07%
2022/03/08	6	46.93	2	47.08	46.95	4	10,051	0.04%
2022/03/07	7.2	47.07	0.3	47.30	47.10	6.9	10,059	0.07%
2022/03/04	1	47.75	0	0.00	47.65	1	10,340	0.01%
2022/03/03	7	47.93	0	0.00	48.05	7	10,465	0.07%
2022/03/02	3	47.73	5	47.75	48.00	-2	10,752	-0.02%
2022/03/01	2	47.75	2	47.78	47.80	0	10,862	0.00%
2022/02/25	6.7	47.02	5	47.24	47.35	1.7	10,955	0.02%
2022/02/24	4	47.21	0	0.00	47.30	4	10,884	0.04%
2022/02/23	0	0.00	1	47.75	47.65	-1	10,872	-0.01%
2022/02/22	5	47.16	2	47.60	47.70	3	10,974	0.03%
2022/02/21	0.1	47.55	0	0.00	47.60	0.1	10,977	0.00%
2022/02/18	1	47.25	1	47.55	47.45	0	11,056	0.00%
2022/02/17	1	47.45	1	47.45	47.45	0	11,143	0.00%
2022/02/16	0.1	47.25	0	0.00	47.00	0.1	11,199	0.00%
2022/02/15	4	47.00	0	0.00	47.00	4	11,255	0.04%
2022/02/14	24.1	47.04	0	0.00	47.15	24.1	11,341	0.21%
2022/02/11	1.3	47.38	0	0.00	47.55	1.3	11,337	0.01%
2022/02/10	0.6	47.35	0	0.00	47.55	0.6	11,361	0.00%
2022/02/08	0	0.00	0	47.10	46.95	0	11,535	0.00%
2022/02/07	7.3	46.46	0	0.00	47.10	7.3	11,491	0.06%
2022/01/26	0.1	47.10	0	0.00	46.85	0.1	11,314	0.00%
2022/01/25	12	46.67	0	0.00	46.80	12	11,349	0.11%
2022/01/24	1	47.20	1	47.05	47.15	0	11,222	0.00%
2022/01/21	8	47.23	3	47.35	47.40	5	11,339	0.04%
2022/01/20	2	47.50	0	0.00	47.50	2	11,291	0.02%
2022/01/19	3	47.55	0	0.00	47.60	3	11,341	0.03%
2022/01/17	1	47.45	0	0.00	47.60	1	11,598	0.01%
2022/01/14	3	47.55	0	0.00	47.60	3	11,605	0.03%
2022/01/13	2	47.55	0	0.00	47.95	2	11,826	0.02%
2022/01/12	2	47.23	1	47.40	47.50	1	12,070	0.01%
2022/01/11	0.1	47.15	0	0.00	47.50	0.1	12,310	0.00%
2022/01/10	11.1	47.05	0	0.00	47.30	11.1	12,274	0.09%
2022/01/07	8	47.30	0	0.00	47.45	8	12,237	0.07%
2022/01/05	1.1	47.15	0	0.00	47.15	1.1	12,240	0.01%
2022/01/04	3	47.18	1	47.05	47.30	2	12,299	0.02%
2022/01/03	5	47.69	0	0.00	47.45	5	12,196	0.04%
2021/12/30	3	48.00	2	48.08	48.00	1	12,155	0.01%
2021/12/27	1	48.00	3	48.00	48.10	-2	12,448	-0.02%
2021/12/24	0	0.00	7.1	47.89	47.90	-7.1	12,692	-0.06%
2021/12/23	0	0.00	6	47.65	47.70	-6	12,853	-0.05%
2021/12/22	1	47.40	0	0.00	47.40	1	12,914	0.01%
2021/12/21	4.1	47.15	0	0.00	47.25	4.1	13,062	0.03%
2021/12/20	1	47.10	0	0.00	47.40	1	13,199	0.01%
2021/12/15	0	47.15	0	0.00	46.95	0	13,398	0.00%
2021/12/14	2	47.00	0	0.00	47.00	2	13,527	0.01%
2021/12/13	0.1	47.40	1	47.55	47.10	-0.9	13,762	-0.01%
2021/12/10	1	47.25	0	0.00	47.30	1	14,011	0.01%
2021/12/09	0	0.00	2	47.55	47.40	-2	14,718	-0.01%
2021/12/08	1	47.60	5	47.60	47.70	-4	15,007	-0.03%
2021/12/07	2	47.18	0	0.00	47.55	2	15,100	0.01%
2021/12/06	1	46.45	2	47.08	47.30	-1	15,059	-0.01%
2021/12/03	3	46.52	0	0.00	46.40	3	15,012	0.02%
2021/12/02	5	46.41	6	46.43	46.30	-1	14,910	-0.01%
2021/12/01	0.4	46.84	0	0.00	46.60	0.4	14,885	0.00%
2021/11/30	14.1	46.14	3	47.05	46.00	11.1	14,816	0.07%
2021/11/29	4	46.26	1	46.05	46.50	3	14,386	0.02%
2021/11/26	9.1	46.55	8	46.50	46.50	1.1	14,324	0.01%
2021/11/25	8.2	47.11	5	47.13	47.15	3.2	14,217	0.02%
2021/11/24	11.5	47.52	0	0.00	47.45	11.5	14,124	0.08%
2021/11/23	3.2	47.81	0	0.00	47.80	3.2	13,953	0.02%
2021/11/22	3	47.92	8	47.91	47.90	-5	13,999	-0.04%
2021/11/19	18.1	48.15	2	48.10	48.30	16.1	13,936	0.12%
2021/11/18	0	0.00	1	48.30	48.30	-1	13,882	-0.01%
2021/11/17	2	48.45	1	48.45	48.55	1	13,875	0.01%
2021/11/16	0.1	48.60	0	0.00	48.65	0.1	13,977	0.00%
2021/11/15	2.2	48.34	4	48.55	48.60	-1.8	14,174	-0.01%
2021/11/12	0	0.00	1	48.50	48.70	-1	14,358	-0.01%
2021/11/11	2.3	48.62	0	0.00	48.80	2.3	14,578	0.02%
2021/11/10	11	48.58	0	0.00	48.70	11	14,843	0.07%
2021/11/09	2	48.60	0	0.00	48.80	2	15,088	0.01%
2021/11/08	6	48.50	2	48.70	48.95	4	16,197	0.02%
2021/11/05	3	47.93	0	0.00	48.15	3	16,989	0.02%
2021/11/04	3	48.10	0	0.00	48.10	3	17,324	0.02%
2021/11/03	2	48.10	0	0.00	48.15	2	17,764	0.01%
2021/11/02	5.1	48.50	1	48.35	48.15	4.1	18,197	0.02%
2021/11/01	30	48.20	1	48.10	48.25	29	18,674	0.16%
2021/10/29	12	48.29	0	0.00	48.25	12	18,923	0.06%
2021/10/28	10	48.50	0	0.00	48.50	10	19,472	0.05%
2021/10/27	1	48.40	1	48.45	48.35	0	19,594	0.00%
2021/10/26	5.1	48.55	7	48.82	48.45	-1.9	19,646	-0.01%
2021/10/25	3.1	48.18	0	0.00	48.25	3.1	19,726	0.02%
2021/10/22	11	48.80	0	0.00	48.80	11	20,089	0.05%
2021/10/21	1	48.45	1	48.35	48.75	0	20,240	0.00%
2021/10/20	14.6	48.37	1	48.65	48.35	13.6	20,272	0.07%
2021/10/19	7.1	49.25	0	0.00	49.10	7.1	20,369	0.03%
2021/10/15	0	0.00	50	49.99	50.10	-50	20,486	-0.24%
2021/10/14	1	49.95	0	0.00	49.90	1	20,492	0.00%
2021/10/08	1	50.30	2	50.35	50.40	-1	20,467	0.00%
2021/10/07	10	50.20	3	50.40	50.40	7	20,717	0.03%
2021/10/06	3	49.85	0	0.00	49.90	3	20,940	0.01%
2021/10/05	2	50.00	1	50.10	50.30	1	21,193	0.00%
2021/10/04	0	0.00	1.1	50.02	50.00	-1.1	21,654	-0.01%
2021/10/01	5	49.98	10	50.00	50.20	-5	22,316	-0.02%
2021/09/30	0	0.00	13	50.72	51.00	-13	22,380	-0.06%
2021/09/29	1	50.50	0	0.00	50.60	1	22,519	0.00%
2021/09/28	1	50.50	3	51.10	51.00	-2	22,713	-0.01%
2021/09/27	3.8	50.88	1	50.80	51.10	2.8	22,761	0.01%
2021/09/23	0	0.00	5	51.10	51.20	-5	22,886	-0.02%
2021/09/22	2	50.40	10.1	49.68	50.70	-8.1	22,838	-0.04%
2021/09/17	3	51.00	1	51.10	50.70	2	22,742	0.01%
2021/09/16	1	51.70	6	51.47	51.70	-5	22,693	-0.02%
2021/09/15	4	51.35	245	51.40	51.20	-241	22,526	-1.07%	大賣/鉅額交易
2021/09/14	7.1	51.09	18	51.38	51.40	-11	22,421	-0.05%
2021/09/13	23	49.94	8.4	49.81	50.10	14.6	21,802	0.07%
2021/09/10	124	48.98	5	48.80	49.00	119	21,700	0.55%	大買/鉅額交易
2021/09/09	2	47.90	0	0.00	48.20	2	21,833	0.01%
2021/09/08	120.2	48.55	0	0.00	48.55	120.2	21,908	0.55%	大買/鉅額交易
2021/09/07	0	0.00	41	48.91	48.75	-41	21,992	-0.19%
2021/09/06	5.1	48.70	17	48.79	48.80	-11.9	22,010	-0.05%
2021/09/03	0	0.00	20	48.41	48.50	-20	21,935	-0.09%
2021/09/02	0	0.00	1	47.80	47.90	-1	21,889	0.00%
2021/09/01	1	47.95	4.1	48.19	48.40	-3.1	21,952	-0.01%
2021/08/31	1	47.40	1	48.45	48.45	0	21,850	0.00%
2021/08/30	0	0.00	2	47.20	47.60	-2	21,749	-0.01%
2021/08/27	5	47.32	2	47.30	47.45	3	21,802	0.01%
2021/08/26	1	46.90	9	46.78	46.95	-8	22,042	-0.04%
2021/08/25	3	47.20	2	47.15	47.20	1	22,198	0.00%
2021/08/24	0	0.00	0.1	46.85	46.75	-0.1	22,216	0.00%
2021/08/23	1.5	46.80	0	46.95	46.80	1.4	22,436	0.01%
2021/08/20	0	0.00	20	46.20	46.15	-20	22,539	-0.09%
2021/08/19	9.3	46.43	0	0.00	46.20	9.3	22,907	0.04%
2021/08/18	2.1	47.11	0	0.00	47.25	2.1	22,789	0.01%
2021/08/17	14	47.50	0	0.00	47.30	14	22,621	0.06%
2021/08/16	18.1	48.02	6	48.21	47.95	12.1	22,465	0.05%
2021/08/13	14	48.26	3.6	48.42	48.40	10.4	22,509	0.05%
2021/08/12	22.8	47.00	9	47.17	47.60	13.8	22,621	0.06%
2021/08/11	25.4	51.09	7	51.16	51.10	18.4	21,868	0.08%
2021/08/10	8.2	51.85	7	51.90	51.90	1.2	21,421	0.01%
2021/08/09	4.4	52.14	16	52.34	52.40	-11.6	21,726	-0.05%
2021/08/06	2	52.60	0.3	52.90	52.90	1.7	21,805	0.01%
2021/08/05	10.2	52.99	2	52.90	52.70	8.2	22,168	0.04%
2021/08/04	6	53.88	8	54.06	53.80	-2	23,135	-0.01%
2021/08/03	3	53.77	121	53.71	53.90	-118	23,671	-0.50%	大賣/鉅額交易
2021/08/02	0	0.00	2	52.65	52.80	-2	23,444	-0.01%
2021/07/30	2	52.65	3	52.80	52.60	-1	23,936	0.00%
2021/07/29	1	52.20	15	52.67	52.90	-14	24,450	-0.06%
2021/07/28	8.7	52.12	9	52.49	52.40	-0.3	24,837	0.00%
2021/07/27	2.1	52.85	12	52.93	53.00	-9.9	25,536	-0.04%
2021/07/26	16	53.36	14	53.53	53.20	2	26,205	0.01%
2021/07/23	2	52.75	14	52.96	53.00	-12	26,532	-0.05%
2021/07/22	5	52.06	4	51.98	52.10	1	26,663	0.00%
2021/07/21	2	51.90	2	52.30	51.80	0	27,077	0.00%
2021/07/20	6.6	51.62	2	51.60	51.70	4.6	27,984	0.02%
2021/07/19	5	51.60	0	0.00	52.00	5	29,485	0.02%
2021/07/16	0.6	51.57	1	51.40	51.50	-0.4	32,699	0.00%
2021/07/15	0	0.00	2	51.50	51.60	-2	34,817	-0.01%
2021/07/14	4	51.48	0	0.00	51.50	4	36,177	0.01%
2021/07/13	3	52.10	2	52.10	51.90	1	36,859	0.00%
2021/07/12	5	52.00	6	52.12	52.20	-1	37,265	0.00%
2021/07/09	17	52.07	6	52.10	52.00	11	37,473	0.03%
2021/07/08	6	52.43	19.2	52.45	52.80	-13.2	37,291	-0.04%
2021/07/07	9	51.09	5	51.20	51.30	4	36,928	0.01%
2021/07/06	13	50.87	4	51.08	51.20	9	36,823	0.02%
2021/07/05	24.3	50.68	2	50.60	50.60	22.3	36,751	0.06%
2021/07/02	5	50.74	0.5	50.70	50.50	4.5	36,605	0.01%
2021/07/01	10	50.67	12	50.68	50.60	-2	36,533	-0.01%
2021/06/30	3	51.10	5	51.10	51.00	-2	36,744	-0.01%
2021/06/29	13	51.05	0	0.00	51.20	13	36,788	0.04%
2021/06/28	1	51.00	0.1	51.10	51.10	0.9	36,966	0.00%
2021/06/25	1	51.10	5	51.00	51.00	-4	36,992	-0.01%
2021/06/24	1	50.90	4	51.10	51.10	-3	37,241	-0.01%
2021/06/23	2	50.90	0	0.00	51.00	2	37,676	0.01%
2021/06/21	11.3	50.70	7	50.80	50.70	4.3	37,889	0.01%
2021/06/18	18	51.13	2	51.00	51.00	16	38,189	0.04%
2021/06/17	1	51.50	0.1	51.90	51.50	0.9	39,486	0.00%
2021/06/16	0	0.00	3	51.77	51.90	-3	39,623	-0.01%
2021/06/15	1	51.10	8	51.13	51.30	-7	39,581	-0.02%
2021/06/09	1.1	50.93	6	50.90	51.30	-4.9	39,925	-0.01%
2021/06/08	0	0.00	8	51.31	51.40	-8	40,039	-0.02%
2021/06/07	4	51.40	5	51.20	51.50	-1	40,264	0.00%
2021/06/04	102.1	52.29	21	52.06	51.90	81.1	40,452	0.20%	大買/
2021/06/03	8	51.98	17	52.19	52.30	-9	40,659	-0.02%
2021/06/02	19	51.59	3	51.50	52.00	16	40,510	0.04%
2021/06/01	5	51.30	5	51.40	51.50	0	40,290	0.00%
2021/05/31	4	51.05	5	51.40	51.60	-1	40,457	0.00%
2021/05/28	6	50.38	2	50.40	50.60	4	40,331	0.01%
2021/05/27	8.1	50.06	1	50.20	50.30	7.1	40,411	0.02%
2021/05/26	24	50.80	0.5	51.00	50.70	23.5	40,254	0.06%
2021/05/25	2	51.10	2.1	51.25	51.10	-0.1	40,193	0.00%
2021/05/24	2.5	51.08	2.1	51.30	51.30	0.4	40,233	0.00%
2021/05/21	15.1	51.68	18	52.20	51.20	-2.9	40,408	-0.01%
2021/05/20	22.7	50.53	17	50.70	50.80	5.7	40,310	0.01%
2021/05/19	1	49.80	2	50.20	50.50	-1	40,085	0.00%
2021/05/18	19.3	49.41	8	49.38	50.00	11.3	39,915	0.03%
2021/05/17	10.3	47.96	36	48.04	47.90	-25.8	39,776	-0.06%
2021/05/14	11.3	49.59	20	49.65	49.60	-8.7	39,121	-0.02%
2021/05/13	7.1	48.99	13	49.47	49.20	-5.9	38,782	-0.02%
2021/05/12	24.4	49.16	48	49.67	49.60	-23.7	38,261	-0.06%
2021/05/11	23	52.02	141	52.89	51.60	-118	36,972	-0.32%	大賣/鉅額交易
2021/05/10	9	52.69	17	52.52	52.90	-8	36,241	-0.02%
2021/05/07	35	52.29	18	52.28	52.30	17	36,059	0.05%
2021/05/06	68	51.76	51	51.87	53.00	17	35,706	0.05%
2021/05/05	16.7	50.99	116	49.81	50.80	-99.3	35,241	-0.28%	大賣/
2021/05/04	109.1	50.64	34	50.13	50.20	75.1	35,127	0.21%	大買/
2021/05/03	63.1	51.35	38	51.42	51.20	25.1	34,169	0.07%
2021/04/29	62.6	52.87	26	52.15	52.10	36.5	33,664	0.11%
2021/04/28	107	52.63	24.4	52.61	53.20	82.6	33,224	0.25%	大買/
2021/04/27	49	52.63	16.1	52.63	52.70	32.9	33,106	0.10%
2021/04/26	143	53.08	81	52.89	53.10	62	32,617	0.19%	大買/
2021/04/23	62.5	52.47	39	52.80	53.00	23.5	31,717	0.07%
2021/04/22	150.2	56.60	46	57.28	54.10	104.2	30,558	0.34%	大買/鉅額交易
2021/04/21	105.2	53.78	68	54.25	55.70	37.2	27,491	0.14%	大買/
2021/04/20	93.8	52.05	46.2	52.49	52.00	47.6	25,459	0.19%
2021/04/19	11.7	50.12	17.2	50.00	50.40	-5.5	24,106	-0.02%
2021/04/16	37.2	48.50	32.5	48.55	49.00	4.7	23,301	0.02%
2021/04/15	4	47.80	18.1	47.87	47.90	-14.1	22,795	-0.06%
2021/04/14	16	46.97	2	46.88	47.00	14	22,494	0.06%
2021/04/13	8	47.38	13	47.35	47.20	-5	22,362	-0.02%
2021/04/12	1	46.75	0	46.85	46.85	1	22,111	0.00%
2021/04/09	2	46.70	11	47.00	46.70	-9	22,041	-0.04%
2021/04/08	3	46.68	2	46.80	46.90	1	21,910	0.00%
2021/04/07	3.6	46.81	25	46.84	46.80	-21.4	21,820	-0.10%
2021/04/06	12.1	46.87	9	46.85	46.85	3.1	21,761	0.01%
2021/04/01	4	46.66	4	46.71	46.70	0	21,372	0.00%
2021/03/31	3	46.73	0.1	46.70	46.80	3	21,256	0.01%
2021/03/30	8	46.31	13	46.31	46.55	-5	21,044	-0.02%
2021/03/29	6	46.38	11	46.40	46.50	-5	20,945	-0.02%
2021/03/26	6.1	46.06	23	46.10	46.15	-16.9	20,680	-0.08%
2021/03/25	8	45.41	11.1	45.51	45.55	-3.1	20,287	-0.02%
2021/03/24	20	45.57	8	45.56	45.55	12	20,110	0.06%
2021/03/23	17	45.76	12	45.78	45.70	5	19,996	0.03%
2021/03/22	57	46.17	68.3	45.76	45.80	-11.3	19,589	-0.06%
2021/03/19	22	42.73	1	42.80	42.70	21	18,122	0.12%
2021/03/18	5	43.05	5	43.13	43.10	0	17,888	0.00%
2021/03/17	24	42.90	0	0.00	42.85	24	17,899	0.13%
2021/03/16	0	0.00	5	42.60	42.60	-5	17,904	-0.03%
2021/03/15	13	42.50	0	0.00	42.35	13	17,936	0.07%
2021/03/12	4	42.65	1.6	42.68	42.70	2.4	17,781	0.01%
2021/03/11	36	42.91	5	42.85	42.85	31	17,666	0.18%
2021/03/10	6.1	42.95	10	42.96	43.00	-3.9	17,600	-0.02%
2021/03/09	1	43.20	25	43.00	43.40	-24	17,714	-0.14%
2021/03/08	3	42.63	1	42.75	42.65	2	17,513	0.01%
2021/03/04	10	42.45	0	0.00	42.50	10	17,847	0.06%
2021/03/02	9	42.38	3.1	42.38	42.10	6	17,744	0.03%
2021/02/26	5	42.33	7	42.70	42.00	-2	17,589	-0.01%
2021/02/25	0	0.00	10	42.70	42.90	-10	17,255	-0.06%
2021/02/24	0	0.00	2	42.55	42.55	-2	17,267	-0.01%
2021/02/23	0	0.00	8	42.34	42.45	-8	17,237	-0.05%
2021/02/22	12	41.88	2.1	41.66	41.80	9.9	17,008	0.06%
2021/02/19	14	41.39	8	41.53	41.60	6	16,970	0.04%
2021/02/17	3.4	40.99	2	40.85	41.25	1.4	16,801	0.01%
2021/02/05	5	40.65	0	0.00	40.85	5	16,576	0.03%
2021/02/04	1	40.45	0	0.00	40.40	1	16,647	0.01%
2021/02/02	10.1	40.80	0	0.00	40.75	10.1	16,937	0.06%
2021/02/01	0.1	40.40	10.6	40.56	40.80	-10.5	16,812	-0.06%
2021/01/29	8	40.25	0	0.00	40.15	8	16,789	0.05%
2021/01/28	15.5	40.23	2	40.45	40.25	13.5	16,597	0.08%
2021/01/27	4	40.36	0.1	40.70	40.35	3.9	16,362	0.02%
2021/01/26	25	40.32	0	0.00	40.35	25	16,223	0.15%
2021/01/25	22.9	40.82	1	40.80	40.90	21.9	15,710	0.14%
2021/01/22	2	40.53	10	40.55	40.60	-8	15,509	-0.05%
2021/01/21	5.1	40.83	0	0.00	40.80	5.1	15,191	0.03%
2021/01/20	7	41.01	0	0.00	40.95	7	15,029	0.05%
2021/01/19	10	41.90	5.1	41.80	41.75	4.9	14,598	0.03%
2021/01/18	5	41.48	3	41.72	41.60	2	14,547	0.01%
2021/01/15	9	42.04	3	42.15	41.95	6	14,248	0.04%
2021/01/14	5	42.53	1	42.55	42.55	4	13,868	0.03%
2021/01/13	6	42.70	52.1	42.70	42.70	-46.1	13,709	-0.34%
2021/01/12	1	42.80	12	42.97	42.70	-11	13,599	-0.08%
2021/01/11	0	0.00	38	42.87	43.10	-38	13,516	-0.28%
2021/01/08	0	0.00	2	42.88	42.95	-2	13,435	-0.01%
2021/01/07	7	42.90	26	42.90	42.85	-19	13,366	-0.14%
2021/01/06	11	42.90	0	0.00	42.95	11	13,172	0.08%
2021/01/05	27	43.10	0	0.00	43.10	27	13,036	0.21%
2021/01/04	4.1	43.25	5	43.34	43.20	-1	12,974	-0.01%
2020/12/31	1	43.20	0	0.00	43.20	1	12,933	0.01%
2020/12/30	1	43.00	35	42.91	43.25	-34	12,962	-0.26%
2020/12/29	1	42.85	14	43.05	43.00	-13	12,916	-0.10%
2020/12/28	0	0.00	2	42.90	43.00	-2	12,907	-0.02%
2020/12/24	3	42.85	0	0.00	42.70	3	13,055	0.02%
2020/12/23	1	42.70	0	0.00	42.80	1	13,075	0.01%
2020/12/22	1	43.20	0	0.00	42.95	1	13,149	0.01%
2020/12/21	50	43.39	0	0.00	43.50	50	13,438	0.37%
2020/12/18	4	42.83	0	0.00	42.95	4	13,750	0.03%
2020/12/17	1	42.80	0	0.00	42.65	1	13,865	0.01%
2020/12/16	50	43.00	0	0.00	43.05	50	13,782	0.36%
2020/12/15	0	0.00	80	42.55	42.50	-80	13,764	-0.58%
2020/12/14	2.4	42.79	1	42.85	42.80	1.4	13,726	0.01%
2020/12/11	0	0.00	11	42.95	42.90	-11	13,816	-0.08%
2020/12/10	1	43.25	10	43.25	43.25	-9	13,749	-0.07%
2020/12/09	0	0.00	2.1	43.45	43.35	-2.1	13,778	-0.02%
2020/12/08	0	0.00	10	43.30	43.60	-10	13,772	-0.07%
2020/12/07	0	0.00	1.1	43.36	43.55	-1.1	13,759	-0.01%
2020/12/04	5	43.56	0	0.00	43.65	5	13,838	0.04%
2020/12/03	7	43.53	2	43.75	43.50	5	13,761	0.04%
2020/12/01	10	42.78	10	42.95	43.15	0	13,676	0.00%
2020/11/30	0	0.00	1	43.50	42.90	-1	13,906	-0.01%
2020/11/27	3	43.18	0.8	43.12	43.30	2.2	13,694	0.02%
2020/11/26	1	42.70	4	42.94	42.95	-3	13,620	-0.02%
2020/11/25	0	0.00	3.1	42.75	42.60	-3.1	13,772	-0.02%
2020/11/23	2	43.00	0	0.00	43.00	2	13,800	0.01%
2020/11/19	0	0.00	8.3	42.90	42.90	-8.3	13,775	-0.06%
2020/11/18	0	0.00	2.1	42.88	42.70	-2.1	13,816	-0.02%
2020/11/17	0	0.00	2	42.65	42.75	-2	13,854	-0.01%
2020/11/13	10	42.30	4.2	42.25	42.25	5.8	14,467	0.04%
2020/11/12	0	0.00	1.1	42.46	42.40	-1.1	14,811	-0.01%
2020/11/11	4	42.75	0	0.00	42.65	4	14,831	0.03%
2020/11/10	0	0.00	4.1	41.46	41.55	-4.1	14,766	-0.03%
2020/11/09	50	41.17	1	41.15	41.15	49	14,981	0.33%
2020/11/06	2	40.90	3	40.85	40.85	-1	16,178	-0.01%
2020/11/05	1	40.95	0	0.00	41.05	1	16,546	0.01%
2020/11/04	33	40.85	2	40.90	40.90	31	16,842	0.18%
2020/11/03	12	40.65	0	0.00	40.95	12	17,212	0.07%
2020/11/02	0	0.00	8	40.55	40.60	-8	17,662	-0.05%
2020/10/30	1	40.40	0	0.00	40.55	1	18,262	0.01%
2020/10/28	6	40.58	0	0.00	40.55	6	18,534	0.03%
2020/10/27	5	40.39	2	40.35	40.50	3	18,592	0.02%
2020/10/26	16	40.57	0.4	40.90	40.50	15.6	18,606	0.08%
2020/10/23	1	40.60	0	0.00	40.65	1	18,750	0.01%
2020/10/22	1	40.50	0	0.00	41.00	1	18,943	0.01%
2020/10/20	6	40.34	0	0.00	40.35	6	19,061	0.03%
2020/10/16	3	40.35	0	0.00	40.30	3	19,278	0.02%
2020/10/15	6	40.31	0	0.00	40.30	6	19,671	0.03%
2020/10/14	1	40.60	0	40.80	40.50	1	19,700	0.01%
2020/10/13	3	40.40	0	0.00	40.50	3	19,784	0.02%
2020/10/12	13	41.00	1.2	40.85	40.95	11.8	20,214	0.06%
2020/10/08	12	41.04	0	0.00	41.15	12	20,431	0.06%
2020/10/07	10	41.25	5	41.20	41.15	5	20,445	0.02%
2020/09/29	8	41.05	2	41.25	41.20	6	20,975	0.03%
2020/09/28	5	40.87	0	0.00	40.95	5	21,043	0.02%
2020/09/25	3	40.65	0	0.00	40.55	3	21,224	0.01%
2020/09/24	5	40.11	0	0.00	40.05	5	21,293	0.02%
2020/09/23	21	41.40	10.3	40.97	41.00	10.8	21,057	0.05%
2020/09/18	2	42.50	0	0.00	42.50	2	20,706	0.01%
2020/09/17	0	0.00	21	42.85	42.55	-21	20,727	-0.10%
2020/09/16	0	0.00	1.1	42.76	42.85	-1.1	20,772	-0.01%
2020/09/15	21	42.67	0	0.00	42.70	21	20,736	0.10%
2020/09/14	0	0.00	16	42.66	42.95	-16	20,963	-0.08%
2020/09/11	10	42.25	0	0.00	42.30	10	20,893	0.05%
2020/09/10	0	0.00	11.1	42.35	42.45	-11.1	20,933	-0.05%
2020/09/09	1	42.10	4	42.25	42.55	-3	20,892	-0.01%
2020/09/08	3	42.83	1	42.70	42.70	2	20,918	0.01%
2020/09/04	1	42.20	1	42.20	42.20	0	21,101	0.00%
2020/09/03	13	42.48	0	0.00	42.70	13	21,075	0.06%
2020/09/02	3	42.63	0	0.00	42.65	3	20,913	0.01%
2020/09/01	2	42.83	0	0.00	42.75	2	20,813	0.01%
2020/08/31	7	43.24	0	0.00	42.90	7	20,717	0.03%
2020/08/28	4	43.48	0	0.00	43.50	4	20,610	0.02%
2020/08/27	7	43.89	0	0.00	43.85	7	20,645	0.03%
2020/08/26	0	0.00	5	44.00	44.10	-5	20,707	-0.02%
2020/08/25	10	44.15	3	44.25	44.10	7	20,673	0.03%
2020/08/24	0	0.00	4	44.05	44.05	-4	21,049	-0.02%
2020/08/21	17	44.01	42	44.40	44.25	-25	21,056	-0.12%
2020/08/20	2	43.80	35	43.72	43.50	-33	20,862	-0.16%
2020/08/19	11	44.48	5.7	44.58	44.35	5.3	20,547	0.03%
2020/08/18	28	43.98	1	44.00	44.00	27	20,240	0.13%
2020/08/17	42	43.35	6	43.44	43.35	36	19,928	0.18%
2020/08/14	15	42.66	11	42.43	42.85	4	19,825	0.02%
2020/08/13	5	41.09	2	41.50	41.20	3	19,407	0.02%
2020/08/12	26	41.14	6	41.20	41.00	20	19,247	0.10%
2020/08/11	6	46.53	0	0.00	46.50	6	18,034	0.03%
2020/08/10	0	0.00	33	46.79	46.60	-33	17,645	-0.19%
2020/08/07	1	47.00	7	47.16	47.10	-6	17,455	-0.03%
2020/08/06	5	46.90	3	47.10	47.15	2	17,219	0.01%
2020/08/05	0	0.00	31	46.39	46.45	-31	16,833	-0.18%
2020/08/04	5	45.60	10	45.43	45.40	-5	16,369	-0.03%
2020/07/30	11	45.05	0	0.00	45.35	11	16,127	0.07%
2020/07/29	0	0.00	7	45.10	45.05	-7	16,204	-0.04%
2020/07/28	18	44.48	0	0.00	44.50	18	16,213	0.11%
2020/07/27	10	44.75	0.1	44.60	44.60	9.9	16,216	0.06%
2020/07/24	2	45.28	3	45.30	45.00	-1	16,217	-0.01%
2020/07/23	0	0.00	3	45.40	45.60	-3	16,183	-0.02%
2020/07/22	10	45.60	2	45.70	45.50	8	16,181	0.05%
2020/07/21	1	45.70	2	45.70	45.55	-1	16,060	-0.01%
2020/07/20	0	0.00	2	45.15	45.10	-2	15,811	-0.01%
2020/07/17	2	44.93	1	44.95	44.80	1	15,774	0.01%
2020/07/16	13	44.61	0	0.00	44.50	13	15,824	0.08%
2020/07/15	0	0.00	2	45.63	45.60	-2	15,384	-0.01%
2020/07/13	0	0.00	5	45.11	45.20	-5	15,199	-0.03%
2020/07/10	2	45.10	11	45.09	44.95	-9	15,301	-0.06%
2020/07/09	0	0.00	7	45.36	45.30	-7	15,268	-0.05%
2020/07/08	0	0.00	19	44.75	45.15	-19	15,002	-0.13%
2020/07/07	1	44.40	1	44.15	44.50	0	14,733	0.00%
2020/07/06	0	0.00	6	44.44	44.40	-6	14,649	-0.04%
2020/07/03	2	43.85	0	0.00	43.95	2	14,624	0.01%
2020/07/02	1	43.00	4	43.45	43.60	-3	14,576	-0.02%
2020/07/01	1	42.75	2	42.90	43.10	-1	14,481	-0.01%
2020/06/23	0	0.00	2	43.00	42.70	-2	14,452	-0.01%
2020/06/22	0	0.00	3	42.90	42.90	-3	14,506	-0.02%
2020/06/19	5	42.67	0	0.00	42.55	5	14,595	0.03%
2020/06/18	4	42.70	0	0.00	42.70	4	14,575	0.03%
2020/06/17	0.4	42.85	0	0.00	42.85	0.4	14,913	0.00%
2020/06/12	0	0.00	3	42.95	42.90	-3	15,929	-0.02%
2020/06/11	0.2	43.35	1.2	43.31	43.30	-1	16,268	-0.01%
2020/06/10	0	0.00	1	43.80	44.00	-1	16,336	-0.01%
2020/06/09	2	43.80	5	43.90	43.90	-3	16,626	-0.02%
2020/06/08	0	0.00	2	43.95	43.95	-2	16,884	-0.01%
2020/06/05	6	43.53	2	43.55	43.65	4	16,879	0.02%
2020/06/04	1	43.35	0.1	43.40	43.40	0.9	17,038	0.01%
2020/06/03	2	43.65	5	43.70	43.65	-3	17,164	-0.02%
2020/06/02	0.2	43.20	0	0.00	43.30	0.2	17,071	0.00%
2020/06/01	0	0.00	1	43.05	43.10	-1	17,036	-0.01%
2020/05/28	1	42.40	0	0.00	42.35	1	16,591	0.01%
2020/05/26	0	0.00	3	43.10	43.00	-3	16,717	-0.02%
2020/05/25	5	42.20	1	42.60	42.65	4	16,826	0.02%
2020/05/21	5	43.10	6	43.08	43.00	-1	16,923	-0.01%
2020/05/20	0	0.00	1	43.10	42.90	-1	16,891	-0.01%
2020/05/19	2	43.05	1	43.10	43.00	1	16,886	0.01%
2020/05/18	1	42.05	0	0.00	42.35	1	16,725	0.01%
2020/05/15	0	0.00	1	42.30	42.30	-1	16,700	-0.01%
2020/05/14	0	0.00	1	42.55	42.60	-1	16,720	-0.01%
2020/05/13	2	42.48	0	0.00	42.90	2	16,615	0.01%
2020/05/11	3	43.25	1	43.30	43.15	2	16,683	0.01%
2020/05/08	0	0.00	3	43.00	43.00	-3	16,728	-0.02%
2020/05/07	0	0.00	6	43.00	42.70	-6	16,749	-0.04%
2020/05/06	8	42.49	0	0.00	42.60	8	16,822	0.05%
2020/05/05	0	0.00	1	43.00	42.85	-1	16,875	-0.01%
2020/04/30	0	0.00	3	43.20	43.20	-3	16,928	-0.02%
2020/04/29	10	42.50	3	42.52	42.55	7	16,995	0.04%
2020/04/27	1	42.10	5	42.13	42.00	-4	18,115	-0.02%
2020/04/23	0	0.00	2.2	41.97	42.15	-2.2	18,025	-0.01%
2020/04/22	1	41.55	0	0.00	41.60	1	17,994	0.01%
2020/04/20	1	42.35	0	0.00	42.35	1	18,223	0.01%
2020/04/17	1	42.35	0	0.00	42.00	1	18,450	0.01%
2020/04/15	1.2	41.88	2	42.00	41.80	-0.8	18,514	0.00%
2020/04/14	0.3	41.65	0	0.00	41.65	0.3	18,414	0.00%
2020/04/13	0	0.00	1	40.80	40.80	-1	18,392	-0.01%
2020/04/09	0	0.00	1	40.55	40.55	-1	18,714	-0.01%
2020/04/08	5	40.95	0.3	41.00	41.00	4.7	18,786	0.02%
2020/04/07	0	0.00	5.1	39.94	39.95	-5.1	18,599	-0.03%
2020/04/06	0	0.00	4	39.10	39.05	-4	18,657	-0.02%
2020/04/01	5	39.06	0	0.00	39.00	5	18,611	0.03%
2020/03/31	0	0.00	0.4	39.50	39.50	-0.4	18,495	0.00%
2020/03/26	21	38.99	5	39.10	38.60	16	18,248	0.09%
2020/03/25	2	39.05	17	38.96	38.80	-15	18,249	-0.08%
2020/03/24	1	38.35	2	38.10	38.25	-1	18,117	-0.01%
2020/03/23	2	35.60	22.4	35.75	36.10	-20.4	17,961	-0.11%
2020/03/20	11.4	36.60	7	36.56	36.95	4.4	17,655	0.03%
2020/03/19	4.2	33.57	0	0.00	33.60	4.2	17,337	0.02%
2020/03/18	1	36.60	4	36.75	36.00	-3	17,069	-0.02%
2020/03/17	10	37.63	6	37.88	37.60	4	16,688	0.02%
2020/03/16	0.1	39.05	1	39.50	38.85	-0.9	16,138	-0.01%
2020/03/13	5	38.89	7	38.92	40.25	-2	15,911	-0.01%
2020/03/12	2	41.00	3	40.60	40.75	-1	15,439	-0.01%
2020/03/10	3	41.53	10	41.45	41.60	-7	14,955	-0.05%
2020/03/09	4	41.99	3	41.75	41.85	1	14,818	0.01%
2020/03/06	1	42.70	2	42.95	42.85	-1	14,613	-0.01%
2020/03/05	13	43.22	2.3	43.08	43.30	10.7	14,608	0.07%
2020/03/03	1	42.80	0	0.00	42.65	1	14,783	0.01%
2020/03/02	0	0.00	5	42.52	42.25	-5	14,678	-0.03%
2020/02/27	1	42.10	0	0.00	42.25	1	14,824	0.01%
2020/02/26	7	42.32	0	0.00	42.20	7	14,772	0.05%
2020/02/25	1	42.70	0	0.00	42.70	1	14,628	0.01%
2020/02/24	0	0.00	11	43.00	43.00	-11	14,574	-0.08%
2020/02/21	0	0.00	2	43.28	43.25	-2	14,887	-0.01%
2020/02/20	0	0.00	0.7	43.15	43.15	-0.7	15,079	0.00%
2020/02/19	1	43.35	4	43.34	43.40	-3	15,251	-0.02%
2020/02/18	1	43.00	18	43.05	43.05	-17	15,442	-0.11%
2020/02/17	1	42.85	1	43.05	43.00	0	15,522	0.00%
2020/02/14	0.1	43.15	0	0.00	43.20	0.1	15,690	0.00%
2020/02/13	1	43.05	70	43.15	43.15	-69	15,652	-0.44%
2020/02/11	70	42.65	0	0.00	42.60	70	15,533	0.45%
2020/02/10	0	0.00	2	42.50	42.40	-2	15,477	-0.01%
2020/02/07	1	42.20	2	42.55	42.50	-1	15,428	-0.01%
2020/02/06	0	0.00	10	43.00	43.00	-10	15,478	-0.06%
2020/02/05	1	42.45	60	42.48	42.35	-59	15,557	-0.38%
2020/02/04	5	42.40	115	41.85	42.40	-110	15,460	-0.71%	大賣/鉅額交易
2020/02/03	2	40.98	0	0.00	41.55	2	15,348	0.01%
2020/01/31	5	42.29	2	41.85	42.05	3	15,299	0.02%
2020/01/30	9	42.60	5	42.20	41.85	4	15,164	0.03%
2020/01/17	1	44.85	6	44.89	44.90	-5	14,487	-0.03%
2020/01/16	0	0.00	2	44.78	44.75	-2	14,575	-0.01%
2020/01/15	5	44.40	2	44.60	44.55	3	14,636	0.02%
2020/01/14	2	44.40	5	44.55	44.55	-3	14,537	-0.02%
2020/01/13	0	0.00	5	44.04	44.25	-5	14,595	-0.03%
2020/01/09	0	0.00	2	43.50	43.45	-2	15,008	-0.01%
2020/01/07	0	0.00	2	43.30	43.60	-2	14,877	-0.01%
2020/01/06	7	43.44	6.1	43.48	43.45	0.9	14,973	0.01%
2020/01/03	10	43.80	3	43.87	43.95	7	14,911	0.05%
2020/01/02	72	44.10	11	44.04	44.10	61	14,838	0.41%
2019/12/31	2	43.70	0	0.00	43.70	2	14,647	0.01%
2019/12/30	6	43.53	0	0.00	43.65	6	14,673	0.04%
2019/12/24	0	0.00	5	43.20	43.15	-5	14,907	-0.03%
2019/12/23	0	0.00	19	43.12	43.25	-19	14,952	-0.13%
2019/12/20	0	0.00	5	43.00	42.95	-5	14,978	-0.03%
2019/12/19	2	42.90	1	42.85	43.00	1	14,997	0.01%
2019/12/17	3	42.93	3	42.78	42.95	0	15,039	0.00%
2019/12/16	5	42.80	30.7	42.80	42.80	-25.7	14,936	-0.17%
2019/12/13	0	0.00	15	42.70	42.55	-15	14,945	-0.10%
2019/12/12	0	0.00	9	42.35	42.30	-9	14,920	-0.06%
2019/12/11	6	42.15	0	0.00	42.15	6	14,985	0.04%
2019/12/10	0	0.00	2	42.05	42.10	-2	15,068	-0.01%
2019/12/06	1	41.80	0	0.00	41.75	1	15,175	0.01%
2019/12/03	2	41.65	2	41.65	41.85	0	15,733	0.00%
2019/12/02	0	0.00	4	41.36	41.35	-4	15,733	-0.03%
2019/11/29	3	41.58	0	0.00	41.40	3	15,719	0.02%
2019/11/28	8	42.05	6	42.09	42.00	2	15,662	0.01%
2019/11/26	0	0.00	3	42.27	41.80	-3	15,863	-0.02%
2019/11/25	0	0.00	3	41.90	41.95	-3	15,528	-0.02%
2019/11/22	0	0.00	6	42.22	42.10	-6	15,556	-0.04%
2019/11/21	7	42.31	0	0.00	42.35	7	15,639	0.04%
2019/11/20	5	42.20	33	42.66	42.65	-28	15,535	-0.18%
2019/11/18	1	42.00	5	42.00	42.10	-4	15,006	-0.03%
2019/11/15	5	41.61	35.1	41.45	41.70	-30.1	14,790	-0.20%
2019/11/14	2	41.05	1	41.10	41.15	1	14,612	0.01%
2019/11/13	0	0.00	2	41.25	41.00	-2	14,577	-0.01%
2019/11/12	0	0.00	1	40.50	40.65	-1	14,491	-0.01%
2019/11/11	5	40.75	0	0.00	40.35	5	14,806	0.03%
2019/11/08	2	40.95	3	40.95	40.90	-1	15,386	-0.01%
2019/11/07	1	40.85	0	0.00	40.95	1	15,890	0.01%
2019/11/06	2	40.90	2	40.80	40.80	0	16,088	0.00%
2019/11/05	2	41.00	0	0.00	40.90	2	16,203	0.01%
2019/11/04	2.7	40.87	0	0.00	40.95	2.7	16,285	0.02%
2019/10/30	1	40.35	0	0.00	40.35	1	16,869	0.01%
2019/10/29	2	40.55	0	0.00	40.65	2	16,765	0.01%
2019/10/28	1	40.80	0	0.00	40.75	1	16,612	0.01%
2019/10/25	15	40.83	2	40.85	40.85	13	16,652	0.08%
2019/10/24	2	40.80	0	0.00	41.00	2	16,478	0.01%
2019/10/23	0	0.00	5	40.85	40.95	-5	16,533	-0.03%
2019/10/22	55	41.26	2	41.20	41.40	53	16,532	0.32%
2019/10/21	6	41.43	2	41.35	41.50	4	16,453	0.02%
2019/10/18	10	40.98	12	40.75	40.95	-2	16,356	-0.01%
2019/10/15	11	39.93	0	0.00	40.00	11	15,916	0.07%
2019/10/14	4.2	39.90	0	0.00	39.95	4.2	16,255	0.03%
2019/10/09	7	39.63	0	0.00	39.50	7	16,418	0.04%
2019/10/04	4	38.81	0	0.00	38.90	4	17,320	0.02%
2019/10/03	1	38.90	0	0.00	39.00	1	17,304	0.01%
2019/10/02	6	39.56	0	0.00	39.25	6	17,315	0.03%
2019/09/23	0	0.00	1	39.85	39.75	-1	17,507	-0.01%
2019/09/20	0	0.00	2.1	39.83	40.20	-2.1	17,563	-0.01%
2019/09/19	1	39.75	0	0.00	39.80	1	17,483	0.01%
2019/09/18	1	40.00	15.1	40.07	39.80	-14.1	17,574	-0.08%
2019/09/17	14	39.51	8	39.68	39.50	6	17,619	0.03%
2019/09/16	7.2	40.12	0	0.00	40.10	7.2	17,629	0.04%
2019/09/12	2	40.10	5.1	40.15	40.05	-3.1	17,599	-0.02%
2019/09/11	3	39.92	0	0.00	40.00	3	17,752	0.02%
2019/09/10	3	39.88	0	0.00	39.95	3	17,949	0.02%
2019/09/09	10	40.10	6	39.96	40.00	4	18,140	0.02%
2019/09/06	9	39.36	6	40.02	39.85	3	18,038	0.02%
2019/09/05	6	38.95	2	38.95	39.00	4	17,798	0.02%
2019/08/28	0	0.00	1	37.55	37.70	-1	18,261	-0.01%
2019/08/27	0	0.00	1	37.60	37.65	-1	18,435	-0.01%
2019/08/26	6	37.60	0	0.00	37.70	6	18,481	0.03%
2019/08/23	9	37.91	0	0.00	38.20	9	18,473	0.05%
2019/08/22	2	37.90	0	0.00	37.85	2	18,541	0.01%
2019/08/21	3	37.98	3	38.10	37.95	0	18,734	0.00%
2019/08/20	0	0.00	2	38.25	38.15	-2	18,731	-0.01%
2019/08/19	4	38.14	0	0.00	38.10	4	18,777	0.02%
2019/08/16	6	37.94	0	0.00	37.95	6	18,796	0.03%
2019/08/15	3	37.85	7	38.00	38.00	-4	18,773	-0.02%
2019/08/14	12	38.20	7	37.89	38.30	5	18,819	0.03%
2019/08/13	15	37.25	15	37.32	37.25	0	18,656	0.00%
2019/08/12	18	43.92	0	0.00	43.95	18	18,080	0.10%
2019/08/08	3	44.03	0	0.00	43.90	3	17,741	0.02%
2019/08/07	2	43.63	0	0.00	43.35	2	17,601	0.01%
2019/08/06	6	43.26	0	0.00	43.30	6	17,750	0.03%
2019/08/05	1	43.55	0	0.00	43.55	1	17,728	0.01%
2019/08/02	7	43.61	5	43.90	43.55	2	17,716	0.01%
2019/08/01	9	44.14	5	44.15	44.05	4	17,596	0.02%
2019/07/31	1	44.70	0	0.00	44.70	1	17,513	0.01%
2019/07/30	1	44.80	0	0.00	44.80	1	17,651	0.01%
2019/07/29	1	44.85	0.4	45.00	44.85	0.6	17,948	0.00%
2019/07/26	5	44.45	0	0.00	44.65	5	18,163	0.03%
2019/07/25	8	44.38	0	0.00	44.30	8	18,228	0.04%
2019/07/24	1	44.90	1	44.90	44.80	0	18,091	0.00%
2019/07/23	2	44.85	0	0.00	45.05	2	18,053	0.01%
2019/07/22	4	44.90	0	0.00	44.90	4	18,025	0.02%
2019/07/19	3	44.62	0	0.00	44.80	3	17,949	0.02%
2019/07/18	2	44.60	11	44.50	44.60	-9	17,921	-0.05%
2019/07/17	1	44.65	0	0.00	44.70	1	18,132	0.01%
2019/07/16	4	44.13	0	0.00	44.75	4	18,306	0.02%
2019/07/15	106	43.90	0	0.00	44.05	106	18,126	0.58%	大買/鉅額交易
2019/07/12	2	44.45	6	44.50	44.35	-4	18,091	-0.02%
2019/07/11	19	44.76	2	44.80	44.80	17	18,028	0.09%
2019/07/10	1	45.95	0	0.00	45.85	1	17,637	0.01%
2019/07/09	0	0.00	1	46.05	46.00	-1	17,645	-0.01%
2019/07/05	0	0.00	13	46.21	46.15	-13	17,949	-0.07%
2019/07/04	8	45.97	2	45.90	45.90	6	18,032	0.03%
2019/07/03	2	46.10	0	0.00	46.25	2	18,223	0.01%
2019/07/02	0	0.00	2	46.53	46.35	-2	18,452	-0.01%
2019/07/01	1	46.30	4	46.36	46.15	-3	18,483	-0.02%
2019/06/28	7	45.71	0	0.00	46.05	7	18,562	0.04%
2019/06/27	0	0.00	9	45.99	45.95	-9	18,801	-0.05%
2019/06/26	0	0.00	4	45.60	45.55	-4	18,891	-0.02%
2019/06/25	1	45.45	4	45.48	45.60	-3	19,323	-0.02%
2019/06/24	0	0.00	5	45.60	45.60	-5	19,560	-0.03%
2019/06/20	0	0.00	2	45.33	45.40	-2	20,696	-0.01%
2019/06/19	6	45.00	6	45.00	45.30	0	20,682	0.00%
2019/06/18	0	0.00	8	45.07	45.20	-8	20,639	-0.04%
2019/06/17	0	0.00	11	44.71	44.70	-11	20,457	-0.05%
2019/06/14	4	43.90	2	43.95	43.95	2	20,318	0.01%
2019/06/13	1	43.80	0	0.00	43.85	1	20,846	0.00%
2019/06/12	11	43.70	4	43.50	43.75	7	20,917	0.03%
2019/06/11	0	0.00	1	43.90	44.00	-1	20,838	0.00%
2019/06/10	0	0.00	5	43.45	43.85	-5	20,740	-0.02%
2019/06/06	5	42.85	0	0.00	43.15	5	20,602	0.02%
2019/06/05	2	43.10	2	43.25	43.00	0	20,525	0.00%
2019/06/04	4	43.41	0	0.00	43.10	4	20,408	0.02%
2019/05/31	0	0.00	1	42.80	42.90	-1	20,045	0.00%
2019/05/30	2	42.48	4	42.75	42.80	-2	19,910	-0.01%
2019/05/29	1	42.35	0	0.00	42.50	1	19,853	0.01%
2019/05/28	1	42.50	0	0.00	42.30	1	19,894	0.01%
2019/05/27	0	0.00	1	42.50	42.40	-1	19,814	-0.01%
2019/05/24	5	42.50	0	0.00	42.35	5	19,902	0.03%
2019/05/23	2	42.30	3	42.60	42.35	-1	19,954	-0.01%
2019/05/22	2	42.70	0	0.00	42.70	2	20,360	0.01%
2019/05/21	10	42.53	15	42.82	42.85	-5	20,460	-0.02%
2019/05/20	0	0.00	5	42.60	42.35	-5	20,442	-0.02%
2019/05/17	5	42.25	0	0.00	42.25	5	20,401	0.02%
2019/05/16	16	42.16	0	0.00	42.00	16	20,412	0.08%
2019/05/15	10	41.73	0	0.00	41.75	10	20,302	0.05%
2019/05/14	1	41.55	0	0.00	41.55	1	20,272	0.00%
2019/05/10	0	0.00	1	42.75	42.50	-1	19,903	-0.01%
2019/05/09	1	42.65	2	42.60	42.50	-1	19,795	-0.01%
2019/05/08	9	42.83	53	43.00	43.00	-44	19,622	-0.22%
2019/05/07	7	42.84	20	42.84	42.90	-13	19,430	-0.07%
2019/05/06	12	42.25	8	42.64	42.30	4	19,257	0.02%
2019/05/03	58	42.79	6	42.72	42.85	52	18,942	0.27%
2019/05/02	0	0.00	3	42.25	42.20	-3	18,615	-0.02%
2019/04/30	5	42.00	1	42.15	42.00	4	18,472	0.02%
2019/04/29	0	0.00	6	41.98	42.10	-6	18,476	-0.03%
2019/04/26	0	0.00	20	41.70	41.75	-20	18,369	-0.11%
2019/04/25	1	41.40	0	0.00	41.80	1	18,375	0.01%
2019/04/24	0	0.00	11	41.58	41.55	-11	18,358	-0.06%
2019/04/23	2	41.13	3	40.57	41.60	-1	18,316	-0.01%
2019/04/22	14.6	41.25	0	0.00	41.00	14.6	18,243	0.08%
2019/04/19	5	41.60	0	0.00	41.70	5	17,929	0.03%
2019/04/18	6.2	41.53	2	41.65	41.60	4.2	17,806	0.02%
2019/04/17	8	41.99	0	0.00	41.95	8	17,616	0.05%
2019/04/16	7	42.43	13	42.41	42.30	-6	17,377	-0.03%
2019/04/15	1	42.20	12	42.35	42.50	-11	17,356	-0.06%
2019/04/12	2	42.15	0	0.00	42.00	2	17,209	0.01%
2019/04/11	1	42.25	0	0.00	42.05	1	17,030	0.01%
2019/04/10	6	41.91	3	42.00	42.00	3	16,791	0.02%
2019/04/09	10	42.04	10	42.28	42.15	0	16,545	0.00%
2019/04/08	5	42.15	13	42.13	42.30	-8	16,200	-0.05%
2019/04/03	4	41.55	0	0.00	41.70	4	15,817	0.03%
2019/04/02	5	41.50	2	41.60	41.40	3	15,641	0.02%
2019/04/01	30	41.36	0	0.00	41.35	30	15,380	0.20%
2019/03/29	2	41.28	0	0.00	41.25	2	14,937	0.01%
2019/03/28	13	41.27	5	41.05	41.00	8	14,770	0.05%
2019/03/27	31	40.55	0	0.00	40.55	31	14,397	0.22%
2019/03/26	14	40.37	12	40.38	40.45	2	14,149	0.01%
2019/03/25	28	40.13	29	40.27	40.50	-1	13,906	-0.01%
2019/03/22	6	38.73	5	39.20	38.70	1	12,921	0.01%
2019/03/21	0	0.00	7	38.66	38.85	-7	12,975	-0.05%
2019/03/18	10	37.77	0	0.00	37.80	10	12,718	0.08%
2019/03/15	2	38.70	0	0.00	38.65	2	12,123	0.02%
2019/03/14	0	0.00	4	38.55	38.60	-4	12,005	-0.03%
2019/03/13	1	38.40	0	0.00	38.50	1	12,137	0.01%
2019/03/12	4.4	38.27	2	38.50	38.40	2.4	12,190	0.02%
2019/03/11	3	37.85	0	0.00	37.85	3	12,358	0.02%
2019/03/07	1	38.20	0	0.00	38.00	1	12,816	0.01%
2019/03/05	1	38.05	0	0.00	38.00	1	13,299	0.01%
2019/03/04	4	38.13	0	0.00	38.20	4	14,411	0.03%
2019/02/26	6	38.29	0	0.00	38.20	6	14,246	0.04%
2019/02/25	5	38.80	0	0.00	38.45	5	14,362	0.03%
2019/02/22	1	38.65	0	0.00	38.70	1	14,472	0.01%
2019/02/21	3	38.78	18	38.90	39.30	-15	14,492	-0.10%
2019/02/20	4	37.94	11	38.00	37.85	-7	14,013	-0.05%
2019/02/19	0	0.00	10	37.35	37.55	-10	13,849	-0.07%
2019/02/18	5	37.30	0	0.00	36.90	5	13,696	0.04%
2019/02/13	5	37.70	0	0.00	37.65	5	13,710	0.04%
2019/02/11	0	0.00	5	37.80	37.65	-5	13,612	-0.04%
2019/01/30	6	37.23	0	0.00	37.35	6	13,468	0.04%
2019/01/28	0	0.00	4	36.93	37.00	-4	13,669	-0.03%
2019/01/24	3	36.33	0	0.00	36.40	3	13,820	0.02%
2019/01/22	0	0.00	4	36.25	36.25	-4	14,159	-0.03%
2019/01/18	0	0.00	14	35.94	36.00	-14	14,490	-0.10%
2019/01/17	2	35.45	0	0.00	35.45	2	14,775	0.01%
2019/01/16	3	35.63	0	0.00	35.60	3	15,381	0.02%
2019/01/15	0	0.00	1	36.00	35.70	-1	15,547	-0.01%
2019/01/14	13	35.52	5	35.80	35.60	8	15,440	0.05%
2019/01/10	6	36.51	0	0.00	36.55	6	15,388	0.04%
2019/01/09	0	0.00	12	36.16	36.35	-12	15,371	-0.08%
2019/01/08	1	35.85	0	0.00	35.55	1	15,314	0.01%
2019/01/07	0	0.00	5	36.00	36.00	-5	15,385	-0.03%
2019/01/04	1	35.45	1	35.20	35.45	0	15,411	0.00%
2019/01/03	2	35.45	0	0.00	35.15	2	15,897	0.01%
2019/01/02	1	35.70	0	0.00	35.50	1	15,978	0.01%
2018/12/27	3	35.70	3	35.50	35.40	0	16,117	0.00%
2018/12/26	2	35.60	0	0.00	35.40	2	16,203	0.01%
2018/12/24	2	35.65	10	35.85	35.80	-8	16,416	-0.05%
2018/12/22	2	35.35	0	0.00	35.45	2	16,528	0.01%
2018/12/20	3	35.35	3	35.87	35.40	0	16,974	0.00%
2018/12/19	0	0.00	6	35.95	36.00	-6	16,914	-0.04%
2018/12/18	5	35.80	0	0.00	35.65	5	16,943	0.03%
2018/12/17	10	35.80	5	36.20	36.00	5	17,319	0.03%
2018/12/14	0	0.00	12	35.70	35.75	-12	17,273	-0.07%
2018/12/13	0	0.00	5	35.10	35.50	-5	17,362	-0.03%
2018/12/11	4	34.95	0	0.00	34.80	4	17,234	0.02%
2018/12/10	2	34.75	0	0.00	34.75	2	17,308	0.01%
2018/12/07	0	0.00	5	35.05	35.05	-5	17,487	-0.03%
2018/12/06	5	34.65	10	34.85	34.65	-5	17,576	-0.03%
2018/12/05	4	35.13	0	0.00	34.85	4	17,823	0.02%
2018/12/04	15	34.97	2	35.50	35.05	13	18,345	0.07%
2018/12/03	2	35.75	10	35.68	35.85	-8	18,146	-0.04%
2018/11/30	5	34.50	2	34.50	34.50	3	17,903	0.02%
2018/11/29	0	0.00	14	34.29	34.05	-14	17,779	-0.08%
2018/11/28	0	0.00	5	34.00	34.05	-5	17,765	-0.03%
2018/11/27	20	33.41	1	33.50	33.50	19	17,583	0.11%
2018/11/23	5	34.55	25	34.60	34.70	-20	17,213	-0.12%
2018/11/22	5	35.00	4	35.40	34.85	1	17,290	0.01%
2018/11/21	13	35.75	5	35.85	35.70	8	17,165	0.05%
2018/11/20	5	36.55	5	36.95	36.65	0	17,025	0.00%
2018/11/19	0	0.00	16	36.54	36.50	-16	17,037	-0.09%
2018/11/16	0	0.00	10	36.20	36.45	-10	17,140	-0.06%
2018/11/15	5	36.00	0	0.00	36.15	5	17,325	0.03%
2018/11/14	10	36.50	6	36.95	36.35	4	17,409	0.02%
2018/11/13	0	0.00	7	36.03	36.40	-7	17,458	-0.04%
2018/11/09	7	34.84	0	0.00	34.90	7	17,688	0.04%
2018/11/08	1	35.45	0	0.00	35.50	1	18,029	0.01%
2018/11/06	1	35.30	2	35.45	35.10	-1	19,646	-0.01%
2018/11/05	10	35.23	0	0.00	35.35	10	19,895	0.05%
2018/11/01	3	35.70	0	0.00	35.65	3	20,426	0.01%
2018/10/31	0	0.00	7	34.70	34.70	-7	20,564	-0.03%
2018/10/30	5	34.00	45	34.18	34.10	-40	20,695	-0.19%
2018/10/29	4	33.90	0	0.00	33.90	4	20,980	0.02%
2018/10/26	7	33.20	5	33.70	33.50	2	21,504	0.01%
2018/10/25	0	0.00	8	33.68	34.00	-8	22,325	-0.04%
2018/10/24	10	33.94	11	34.60	34.15	-1	23,157	0.00%
2018/10/18	0	0.00	1	38.05	38.00	-1	24,280	0.00%
2018/10/17	5	38.60	0	0.00	38.25	5	25,131	0.02%
2018/10/16	4	38.03	0	0.00	38.20	4	25,323	0.02%
2018/10/11	2	37.63	0	0.00	37.60	2	25,654	0.01%
2018/10/09	0	0.00	1	40.15	40.05	-1	25,282	0.00%
2018/10/08	3	39.70	0	0.00	39.75	3	25,339	0.01%
2018/10/04	4	39.70	0	0.00	39.80	4	25,683	0.02%
2018/10/03	3	40.30	0	0.00	40.20	3	25,833	0.01%
2018/10/01	12	41.04	3	41.50	41.05	9	26,235	0.03%
2018/09/28	21	41.16	19	41.10	41.10	2	26,430	0.01%
2018/09/27	3	39.92	1	39.80	40.25	2	26,273	0.01%
2018/09/25	7	40.19	0	0.00	40.20	7	26,920	0.03%
2018/09/21	6	40.58	1	40.90	40.40	5	27,049	0.02%
2018/09/19	3	40.45	8	40.53	40.15	-5	26,972	-0.02%
2018/09/18	0	0.00	3	39.45	39.70	-3	27,031	-0.01%
2018/09/13	4	39.18	0	0.00	39.10	4	27,301	0.01%
2018/09/12	0	0.00	3	38.30	38.55	-3	27,171	-0.01%
2018/09/11	4	38.15	0	0.00	38.00	4	27,244	0.01%
2018/09/10	10	38.79	0	0.00	37.95	10	27,027	0.04%
2018/09/07	0	0.00	4	41.60	41.30	-4	26,616	-0.02%
2018/09/05	5	41.73	0	0.00	41.55	5	26,581	0.02%
2018/09/04	3	41.40	0	0.00	42.10	3	26,593	0.01%
2018/09/03	23	41.75	0	0.00	41.35	23	26,409	0.09%
2018/08/31	2	41.53	1	41.70	42.35	1	26,343	0.00%
2018/08/30	5	41.96	0	0.00	42.00	5	26,050	0.02%
2018/08/29	0	0.00	1	43.30	43.40	-1	25,625	0.00%
2018/08/27	5	43.20	1	43.25	43.30	4	25,815	0.02%
2018/08/24	2	42.90	0	0.00	42.80	2	25,756	0.01%
2018/08/23	3	43.00	0	0.00	43.10	3	25,948	0.01%
2018/08/22	6	42.80	5	42.85	42.95	1	26,075	0.00%
2018/08/21	7	42.14	20	42.70	42.90	-13	26,120	-0.05%
2018/08/20	5	42.10	0	0.00	42.00	5	26,216	0.02%
2018/08/17	3	42.48	1	42.70	42.05	2	26,177	0.01%
2018/08/16	0	0.00	2	41.50	42.00	-2	26,134	-0.01%
2018/08/15	0	0.00	5	43.28	42.35	-5	26,225	-0.02%
2018/08/14	6	43.14	3	42.75	43.30	3	25,975	0.01%
2018/08/13	1	42.90	7	42.86	42.15	-6	25,677	-0.02%
2018/08/10	1	41.15	0	0.00	41.50	1	24,798	0.00%
2018/08/09	3	40.40	0	0.00	40.50	3	24,741	0.01%
2018/08/08	2	40.75	0	0.00	40.60	2	25,207	0.01%
2018/08/07	5	40.30	0	0.00	40.15	5	25,092	0.02%
2018/08/06	17	40.61	0	0.00	40.35	17	25,024	0.07%
2018/08/02	1	40.90	0	0.00	40.60	1	24,490	0.00%
2018/08/01	6	41.12	6	39.90	41.05	0	23,866	0.00%
2018/07/31	8	39.29	0	0.00	39.35	8	22,946	0.03%
2018/07/30	0	0.00	2	41.05	40.70	-2	22,017	-0.01%
2018/07/27	3	40.53	0	0.00	40.30	3	21,668	0.01%
2018/07/26	9	41.02	10	40.64	40.50	-1	21,333	0.00%
2018/07/24	1	44.40	2	44.93	45.50	-1	20,173	0.00%
2018/07/23	6	42.51	0	0.00	42.65	6	19,368	0.03%
2018/07/17	3	42.22	0	0.00	42.15	3	19,164	0.02%
2018/07/16	3	42.55	0	0.00	42.50	3	19,102	0.02%
2018/07/11	1	42.30	0	0.00	42.15	1	18,533	0.01%
2018/07/09	2	42.25	0	0.00	42.75	2	17,897	0.01%
2018/07/05	2	42.20	0	0.00	42.05	2	17,264	0.01%
2018/07/02	4	41.60	0	0.00	41.85	4	16,442	0.02%
2018/06/28	5	42.45	0	0.00	42.40	5	15,725	0.03%
2018/06/27	1	43.00	0	0.00	43.00	1	15,500	0.01%
2018/06/25	0	0.00	1	44.35	44.70	-1	14,905	-0.01%
2018/06/14	60	45.13	0	0.00	44.90	60	13,688	0.44%
2018/06/13	1	44.65	4	45.45	45.45	-3	13,540	-0.02%
2018/06/08	0	0.00	2	44.45	45.00	-2	13,315	-0.02%
2018/06/04	0	0.00	4	44.93	45.65	-4	12,867	-0.03%
2018/05/30	0	0.00	2	43.95	43.75	-2	12,061	-0.02%
2018/05/29	7	43.13	0	0.00	43.40	7	11,777	0.06%
2018/05/28	10	43.90	0	0.00	43.95	10	11,560	0.09%
2018/05/25	2	43.98	1	43.95	43.90	1	11,405	0.01%
2018/05/22	0	0.00	1	45.75	45.60	-1	10,678	-0.01%
2018/05/21	1	45.90	25.2	45.90	46.00	-24.2	10,604	-0.23%
2018/05/18	4	45.65	1	45.90	45.55	3	10,386	0.03%
2018/05/17	1	46.15	2	45.73	45.65	-1	10,246	-0.01%
2018/05/16	2	46.65	0	0.00	45.90	2	9,922	0.02%
2018/05/14	1	42.65	0	0.00	43.15	1	9,082	0.01%
2018/05/11	1	41.00	0	0.00	41.25	1	8,797	0.01%
2018/05/10	1	40.85	0	41.00	41.10	1	8,681	0.01%
2018/04/27	0	0.00	5	40.20	40.30	-5	7,743	-0.06%
2018/04/25	0	0.00	1	39.95	40.20	-1	7,573	-0.01%
2018/04/24	0	0.00	4	40.50	40.85	-4	7,530	-0.05%
2018/04/23	1	38.75	1	38.90	38.90	0	7,116	0.00%
2018/04/19	1	38.95	0	0.00	39.00	1	7,137	0.01%
2018/04/17	1	37.95	0	0.00	38.00	1	7,686	0.01%
2018/04/13	1	38.20	16	38.10	38.20	-15	8,016	-0.19%
2018/04/10	0	0.00	1	38.00	38.20	-1	8,908	-0.01%
2018/03/21	0	0.00	4	37.30	37.35	-4	10,321	-0.04%
2018/03/13	0	0.00	1	37.35	37.50	-1	10,211	-0.01%
2018/03/12	2	36.75	0	0.00	37.20	2	10,295	0.02%
2018/03/09	1	36.55	0	0.00	36.65	1	10,563	0.01%
2018/03/05	0	0.00	1	36.25	36.30	-1	11,150	-0.01%
2018/03/01	3	37.03	0	0.00	37.00	3	11,286	0.03%
2018/02/23	0	0.00	1	36.85	36.85	-1	11,245	-0.01%
2018/02/21	0	0.00	12	37.01	37.20	-12	11,246	-0.11%
2018/02/09	6	35.40	0	0.00	35.60	6	11,191	0.05%
2018/02/08	2	36.75	0	0.00	36.75	2	11,101	0.02%
2018/02/07	6	36.55	0	0.00	36.40	6	11,348	0.05%
2018/02/06	1	35.00	0	0.00	35.50	1	11,176	0.01%
2018/02/05	2	37.30	2	37.30	37.80	0	10,868	0.00%
2018/02/02	1	37.70	0	0.00	37.90	1	10,815	0.01%
2018/02/01	0	0.00	1	37.75	37.90	-1	10,779	-0.01%
2018/01/30	0	0.00	6	37.75	37.90	-6	10,744	-0.06%
2018/01/29	2	38.08	0	0.00	37.95	2	10,715	0.02%
2018/01/25	1	37.60	0	0.00	37.60	1	10,496	0.01%
2018/01/24	10	37.28	0	0.00	37.30	10	10,438	0.10%
2018/01/23	1	37.70	0	0.00	37.30	1	10,370	0.01%
2018/01/22	1	37.70	0	0.00	37.85	1	10,192	0.01%
2018/01/18	1	38.05	0	0.00	37.85	1	10,032	0.01%
2018/01/17	4	38.36	4	38.40	38.50	0	9,868	0.00%
2018/01/16	0	0.00	1	37.95	38.10	-1	9,731	-0.01%
2018/01/11	1	37.75	0	0.00	37.50	1	9,356	0.01%
2018/01/09	0	0.00	8	38.33	38.30	-8	8,715	-0.09%
2018/01/08	0	0.00	9	38.22	38.20	-9	8,456	-0.11%
2018/01/05	0	0.00	3	37.20	37.30	-3	8,145	-0.04%
2018/01/03	0	0.00	1	37.00	37.35	-1	7,533	-0.01%