台泥 (1101)-永豐金-三重券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.35
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－永豐金-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	4.4	33.30	8	33.25	33.35	-3.6	17,869	-0.02%
2024/05/13	15.5	33.64	12.9	33.70	33.70	2.6	17,684	0.01%
2024/05/10	3	32.83	12.2	33.09	33.30	-9.2	17,314	-0.05%
2024/05/09	6.3	32.72	0.1	32.75	32.65	6.2	17,094	0.04%
2024/05/08	6.5	33.04	9.5	33.11	33.10	-3	17,111	-0.02%
2024/05/07	20.8	33.03	2	32.98	33.20	18.8	17,141	0.11%
2024/05/06	16	32.95	7	32.96	33.00	9	16,992	0.05%
2024/05/03	3	32.47	16.3	32.52	32.40	-13.2	16,551	-0.08%
2024/05/02	1.6	32.29	25.1	32.30	32.30	-23.5	16,359	-0.14%
2024/04/30	4.2	32.19	0	0.00	32.05	4.2	16,171	0.03%
2024/04/29	1	32.10	2	32.28	32.35	-1	16,038	-0.01%
2024/04/26	7	31.86	2	31.85	31.80	5	15,880	0.03%
2024/04/25	4.5	31.91	0	0.00	32.00	4.5	15,849	0.03%
2024/04/24	12	32.22	3	32.25	32.15	9	15,799	0.06%
2024/04/23	8	32.41	5.8	32.59	32.35	2.2	16,021	0.01%
2024/04/22	5	32.46	17	32.36	32.60	-12	15,974	-0.07%
2024/04/19	22.1	32.17	15	32.15	32.00	7.1	15,756	0.04%
2024/04/18	16.1	32.44	14	32.73	32.70	2.1	15,379	0.01%
2024/04/17	29.5	32.63	46	32.45	32.65	-16.5	15,172	-0.11%
2024/04/16	321.1	33.07	317.2	32.56	32.45	3.9	15,008	0.03%	大買/大賣/
2024/04/15	12.1	32.84	17.3	32.62	32.35	-5.2	14,402	-0.04%
2024/04/12	31.1	32.01	1	31.95	32.20	30.1	14,063	0.21%
2024/04/11	2.1	32.43	2	32.48	32.40	0.1	13,848	0.00%
2024/04/10	292	32.61	293	32.71	32.70	-1	13,783	-0.01%	大買/大賣/
2024/04/09	13	32.18	5.6	32.41	32.45	7.4	13,609	0.05%
2024/04/08	5	32.42	7.1	32.37	32.30	-2.1	13,545	-0.02%
2024/04/03	27.5	32.67	17.3	32.50	32.00	10.2	13,436	0.08%
2024/04/02	1.1	32.00	0	0.00	31.95	1.1	13,046	0.01%
2024/04/01	9	32.17	3	32.25	32.15	6	13,124	0.05%
2024/03/29	0.1	31.97	4	31.90	32.15	-3.9	13,089	-0.03%
2024/03/28	1.1	31.74	0	0.00	31.70	1.1	12,963	0.01%
2024/03/27	2.1	31.37	0	0.00	31.70	2.1	12,844	0.02%
2024/03/26	7.1	31.24	4.2	31.50	31.55	2.9	12,765	0.02%
2024/03/25	2.8	31.15	3	31.05	31.10	-0.2	12,723	0.00%
2024/03/22	11.4	31.15	10	31.10	31.15	1.4	12,702	0.01%
2024/03/21	9.4	31.53	4	31.53	31.50	5.4	12,514	0.04%
2024/03/20	18.7	31.05	10.7	30.91	30.90	8.1	12,516	0.06%
2024/03/19	22.2	31.48	11	31.40	31.40	11.2	12,198	0.09%
2024/03/18	8.1	31.68	0	0.00	31.70	8.1	11,945	0.07%
2024/03/15	2.1	32.00	13	32.02	31.95	-10.9	11,833	-0.09%
2024/03/14	3.9	31.81	0	0.00	32.00	3.9	11,512	0.03%
2024/03/13	10.5	31.76	0	0.00	31.70	10.5	11,518	0.09%
2024/03/12	11	31.86	0	0.00	32.00	11	11,388	0.10%
2024/03/11	7.2	31.72	0	0.00	31.80	7.2	11,415	0.06%
2024/03/08	5.2	31.91	1	32.00	31.85	4.2	11,531	0.04%
2024/03/07	7.2	31.92	1.6	31.94	32.00	5.7	11,664	0.05%
2024/03/06	6	31.93	0	0.00	32.00	6	12,022	0.05%
2024/03/05	0.1	32.15	2	32.20	32.00	-1.9	13,502	-0.01%
2024/03/04	11	32.07	1	32.30	32.05	10	13,771	0.07%
2024/03/01	2.1	31.98	2	32.25	32.05	0.1	14,657	0.00%
2024/02/29	18	32.37	5	32.20	32.10	13	14,759	0.09%
2024/02/27	11.4	31.95	0	0.00	31.85	11.4	14,610	0.08%
2024/02/26	0.2	32.33	0.5	32.45	32.15	-0.3	14,608	0.00%
2024/02/23	2.1	32.40	8	32.41	32.40	-5.9	14,694	-0.04%
2024/02/22	4.2	32.49	2	32.40	32.55	2.2	15,103	0.01%
2024/02/21	0	32.55	2	32.45	32.50	-2	15,202	-0.01%
2024/02/20	2.1	32.58	1	32.70	32.65	1.1	15,222	0.01%
2024/02/19	2	32.72	2	32.25	32.80	0	15,433	0.00%
2024/02/16	14	31.83	0	0.00	31.90	14	15,704	0.09%
2024/02/15	8.1	31.91	0	0.00	32.00	8.1	15,670	0.05%
2024/02/05	1.1	32.10	0	0.00	32.15	1.1	15,497	0.01%
2024/02/02	1	32.30	0	0.00	32.25	1	15,452	0.01%
2024/02/01	1	32.05	0	0.00	32.45	1	15,591	0.01%
2024/01/31	4	31.94	4.4	31.98	31.90	-0.4	15,628	0.00%
2024/01/30	1.2	32.09	0	0.00	32.00	1.2	15,538	0.01%
2024/01/29	3.1	32.39	0	0.00	32.35	3.1	15,511	0.02%
2024/01/26	7	32.61	0	0.00	32.60	7	15,632	0.04%
2024/01/24	1	32.61	0	0.00	32.60	1	15,865	0.01%
2024/01/23	1	32.41	0	0.00	32.70	1	16,153	0.01%
2024/01/22	7	32.35	0	0.00	32.30	7	16,296	0.04%
2024/01/19	5	32.07	0	0.00	32.40	5	16,355	0.03%
2024/01/18	5.9	32.06	0	0.00	32.05	5.9	16,380	0.04%
2024/01/17	13.1	32.26	6	32.17	32.20	7.1	16,459	0.04%
2024/01/16	8.4	32.96	0	0.00	32.90	8.4	16,356	0.05%
2024/01/15	3.9	33.72	0	0.00	33.65	3.9	16,277	0.02%
2024/01/12	1	33.75	0	0.00	33.75	1	16,716	0.01%
2024/01/11	0.1	33.80	0.1	33.80	33.70	0	17,605	0.00%
2024/01/10	2.1	33.78	1.3	33.78	33.70	0.8	18,877	0.00%
2024/01/09	2	34.05	0	0.00	34.05	2	19,006	0.01%
2024/01/08	1	34.40	0	0.00	34.25	1	19,126	0.01%
2024/01/05	0	0.00	2	34.30	34.35	-2	19,349	-0.01%
2024/01/04	0.5	34.25	2	34.20	34.20	-1.5	19,609	-0.01%
2024/01/03	1	34.30	0	0.00	34.20	1	19,771	0.01%
2024/01/02	0.2	34.75	0	0.00	34.70	0.2	19,818	0.00%
2023/12/29	3.1	34.77	27.2	34.81	34.85	-24.1	19,953	-0.12%
2023/12/28	0.1	34.85	10	34.80	34.90	-9.9	20,185	-0.05%
2023/12/27	4.8	34.77	4	34.76	34.90	0.8	20,197	0.00%
2023/12/26	1	34.60	0	0.00	34.65	1	20,237	0.01%
2023/12/25	4.2	34.49	15	34.55	34.50	-10.8	20,449	-0.05%
2023/12/22	0	0.00	1	34.25	34.30	-1	20,578	0.00%
2023/12/21	4.3	34.21	0	0.00	34.25	4.3	20,790	0.02%
2023/12/20	2	34.30	0	0.00	34.50	2	21,158	0.01%
2023/12/19	11	34.33	0	0.00	34.35	11	21,394	0.05%
2023/12/18	1	34.50	0	0.00	34.55	1	21,730	0.00%
2023/12/15	8	34.38	0	0.00	34.30	8	21,955	0.04%
2023/12/14	9	34.38	1	34.40	34.40	8	21,772	0.04%
2023/12/13	8	34.11	0	0.00	34.05	8	21,743	0.04%
2023/12/12	22.1	34.16	8	34.15	34.15	14.1	21,824	0.06%
2023/12/11	4	34.30	0	0.00	34.40	4	21,878	0.02%
2023/12/08	10	34.68	21.1	34.71	34.60	-11.1	22,119	-0.05%
2023/12/07	3.1	34.55	15	34.57	34.50	-11.9	22,107	-0.05%
2023/12/06	2	34.75	2.2	34.88	34.60	-0.2	22,145	0.00%
2023/12/05	0	0.00	7	34.79	34.90	-7	22,206	-0.03%
2023/12/04	1.5	34.27	10	34.15	34.05	-8.5	22,066	-0.04%
2023/12/01	16.4	34.55	11	34.57	34.40	5.4	22,225	0.02%
2023/11/30	14.7	35.08	4	34.96	34.95	10.7	21,892	0.05%
2023/11/29	17.8	34.51	8	34.34	34.25	9.8	20,364	0.05%
2023/11/28	38	34.81	12	34.99	34.50	26	20,138	0.13%
2023/11/27	5	34.25	1.1	34.11	33.95	3.9	19,597	0.02%
2023/11/24	7	34.00	5.2	34.01	33.75	1.8	19,408	0.01%
2023/11/22	4	33.95	2	33.98	33.85	2	19,049	0.01%
2023/11/21	5	33.97	0	34.05	34.20	5	18,952	0.03%
2023/11/20	1	33.60	6	33.60	33.60	-5	18,544	-0.03%
2023/11/17	1	33.25	2	33.25	33.20	-1	18,469	-0.01%
2023/11/16	7	33.07	3	33.10	33.05	4	18,400	0.02%
2023/11/15	8.4	32.95	15.2	33.05	33.15	-6.8	18,225	-0.04%
2023/11/14	12	32.55	4	32.50	32.50	8	18,089	0.04%
2023/11/13	3	32.73	5	32.75	32.80	-2	18,187	-0.01%
2023/11/10	4	32.89	0	0.00	32.85	4	18,374	0.02%
2023/11/09	2.1	32.93	1	32.95	32.90	1.1	18,388	0.01%
2023/11/08	0	32.95	6	32.94	32.90	-6	18,405	-0.03%
2023/11/07	14	32.55	1	32.55	32.55	13	18,432	0.07%
2023/11/06	7	32.81	0	0.00	32.80	7	18,394	0.04%
2023/11/03	0	32.85	14	32.78	32.90	-14	18,290	-0.08%
2023/11/02	1.4	32.37	2	32.45	32.35	-0.6	18,196	0.00%
2023/11/01	9.1	32.08	4	32.35	32.10	5.1	18,166	0.03%
2023/10/31	9	32.25	5	32.20	32.25	4	18,158	0.02%
2023/10/30	5	31.90	0	0.00	32.00	5	18,028	0.03%
2023/10/27	1	31.85	1	31.75	31.85	0	17,917	0.00%
2023/10/26	6.5	31.47	2	31.50	31.45	4.5	17,975	0.03%
2023/10/24	25	31.62	0	0.00	31.50	25	17,706	0.14%
2023/10/23	21.1	31.61	0	0.00	31.65	21.1	17,530	0.12%
2023/10/20	15.6	31.57	0	0.00	31.75	15.6	17,702	0.09%
2023/10/19	28.5	31.81	0	0.00	31.90	28.5	17,409	0.16%
2023/10/18	19.2	32.50	0	0.00	32.45	19.2	16,813	0.11%
2023/10/17	2	33.67	0	0.00	33.45	2	15,659	0.01%
2023/10/16	10.2	33.64	1	33.70	33.60	9.2	15,645	0.06%
2023/10/13	1	33.85	0	34.10	33.80	1	15,722	0.01%
2023/10/12	0	33.75	0	0.00	33.70	0	15,681	0.00%
2023/10/11	0.1	33.10	0	0.00	33.10	0.1	15,548	0.00%
2023/10/06	1.1	32.90	0.2	32.95	32.80	0.9	15,540	0.01%
2023/10/05	15.5	32.78	0	0.00	32.75	15.5	15,507	0.10%
2023/10/04	30.3	32.90	0	0.00	32.90	30.3	15,539	0.20%
2023/10/03	1.1	33.12	0	0.00	33.20	1.1	15,625	0.01%
2023/10/02	0.2	33.21	0.6	33.25	33.10	-0.4	15,776	0.00%
2023/09/28	1	33.05	4.8	33.11	33.25	-3.8	16,020	-0.02%
2023/09/27	2	33.05	0	0.00	33.05	2	15,999	0.01%
2023/09/26	18.5	33.04	0	0.00	33.00	18.5	15,938	0.12%
2023/09/25	25.1	33.11	11	33.14	33.10	14.1	15,777	0.09%
2023/09/22	22.5	33.49	0	0.00	33.50	22.5	15,474	0.15%
2023/09/21	77.1	33.97	0.3	34.21	33.80	76.9	15,253	0.50%
2023/09/20	7.5	34.47	0	0.00	34.35	7.5	15,082	0.05%
2023/09/19	3.1	34.84	2.1	35.10	34.80	1	14,902	0.01%
2023/09/18	0	35.15	1	35.05	35.10	-1	14,938	-0.01%
2023/09/15	0.1	35.40	0	0.00	35.10	0.1	15,030	0.00%
2023/09/14	1	35.30	4	35.40	35.50	-3	14,962	-0.02%
2023/09/13	20	35.06	8	35.16	35.30	12	14,972	0.08%
2023/09/12	7	34.55	3	34.50	34.60	4	15,254	0.03%
2023/09/11	5.5	34.13	3	34.10	34.20	2.5	15,266	0.02%
2023/09/08	23.3	34.10	0	0.00	34.10	23.3	15,301	0.15%
2023/09/07	18	34.34	0.2	34.45	34.35	17.8	15,280	0.12%
2023/09/06	30.9	34.45	0	0.00	34.40	30.9	15,287	0.20%
2023/09/05	15.5	35.03	0	0.00	35.00	15.5	14,939	0.10%
2023/09/04	4	35.03	0.1	35.20	35.20	3.9	14,925	0.03%
2023/09/01	18	35.14	4	35.15	35.25	14	14,877	0.09%
2023/08/31	3.2	35.02	0	0.00	34.95	3.2	14,843	0.02%
2023/08/30	2.3	35.32	1	35.30	35.30	1.3	14,684	0.01%
2023/08/29	2	35.25	0	0.00	35.40	2	15,130	0.01%
2023/08/28	1	35.10	1	35.30	35.20	0	15,344	0.00%
2023/08/25	1	35.10	2	35.10	35.10	-1	16,124	-0.01%
2023/08/24	2.1	35.31	1	35.35	35.30	1.1	16,441	0.01%
2023/08/23	14	35.37	0	0.00	35.30	14	16,726	0.08%
2023/08/22	1	35.30	0	0.00	35.40	1	16,947	0.01%
2023/08/21	2.1	35.16	1.6	35.41	35.40	0.5	17,344	0.00%
2023/08/18	23.4	35.59	4	35.15	35.15	19.4	17,523	0.11%
2023/08/17	8.3	35.67	5	35.85	35.65	3.2	17,458	0.02%
2023/08/16	3.6	36.10	1	36.05	36.05	2.6	17,488	0.01%
2023/08/15	1.4	36.63	0	0.00	36.70	1.4	17,473	0.01%
2023/08/14	8.1	36.85	15.2	36.87	36.85	-7.1	17,582	-0.04%
2023/08/11	2.2	37.68	3	37.43	37.40	-0.8	17,637	0.00%
2023/08/10	7.2	36.87	0	0.00	36.85	7.2	17,644	0.04%
2023/08/09	2	37.13	3	37.12	37.15	-1	17,972	-0.01%
2023/08/08	0.3	37.33	10.5	37.16	37.10	-10.2	18,250	-0.06%
2023/08/07	1	37.45	0	0.00	37.65	1	18,384	0.01%
2023/08/04	0	37.40	5	37.38	37.35	-5	18,438	-0.03%
2023/08/02	1.1	37.49	11	37.43	37.20	-10	18,846	-0.05%
2023/08/01	4	37.56	5.4	37.54	37.55	-1.4	19,015	-0.01%
2023/07/31	6.2	37.47	10.1	37.40	37.30	-3.9	19,125	-0.02%
2023/07/28	3.6	37.26	0	0.00	37.35	3.6	19,175	0.02%
2023/07/27	2	37.35	1.1	37.30	37.35	0.9	19,620	0.00%
2023/07/26	1.1	37.40	12	37.33	37.25	-10.9	20,584	-0.05%
2023/07/25	13.1	37.30	31	37.48	37.40	-17.9	20,798	-0.09%
2023/07/24	7.1	36.44	8.1	36.56	36.50	-1	20,874	0.00%
2023/07/21	5.6	36.33	5	36.19	36.10	0.6	21,180	0.00%
2023/07/20	3.1	36.59	3	36.62	36.55	0.1	21,667	0.00%
2023/07/19	2	36.58	61	36.70	36.60	-59	22,718	-0.26%
2023/07/18	13.3	36.63	3	37.10	37.10	10.3	23,504	0.04%
2023/07/17	3.3	36.76	7	36.71	36.75	-3.7	23,411	-0.02%
2023/07/14	12.9	37.00	16	37.05	37.00	-3.1	23,348	-0.01%
2023/07/13	11	36.85	1	36.85	36.80	10	23,366	0.04%
2023/07/12	65.2	36.60	0	0.00	36.60	65.2	23,564	0.28%
2023/07/11	35.9	36.79	12	36.60	36.55	23.9	23,517	0.10%
2023/07/10	13.1	37.01	0	0.00	36.85	13.1	23,394	0.06%
2023/07/07	20	36.99	8	37.10	37.30	12	23,264	0.05%
2023/07/06	12.9	37.43	10	37.25	37.25	2.9	23,393	0.01%
2023/07/05	15.1	37.91	20	37.85	37.80	-4.9	23,091	-0.02%
2023/07/04	17.1	38.18	0	0.00	38.05	17.1	22,913	0.07%
2023/07/03	5.3	38.20	2.3	38.21	38.25	3	22,864	0.01%
2023/06/30	0	0.00	11	38.07	38.05	-11	22,907	-0.05%
2023/06/29	0	38.20	2	38.15	38.05	-2	22,932	-0.01%
2023/06/28	4.2	38.25	1	38.40	38.05	3.2	22,980	0.01%
2023/06/27	12	38.55	2	38.65	38.45	10	23,114	0.04%
2023/06/26	2	38.85	0	0.00	38.80	2	23,371	0.01%
2023/06/21	10	38.40	0	0.00	38.70	10	23,378	0.04%
2023/06/20	7	38.51	2	38.68	38.55	5	23,375	0.02%
2023/06/19	2.1	38.70	0	0.00	38.70	2.1	23,493	0.01%
2023/06/16	37	38.94	16.2	38.87	38.70	20.8	23,472	0.09%
2023/06/15	2	38.33	2	38.30	38.35	0	23,007	0.00%
2023/06/14	3	38.20	6	38.30	38.35	-3	23,330	-0.01%
2023/06/13	4	38.25	1	38.30	38.25	3	23,466	0.01%
2023/06/12	5	38.48	0	0.00	38.25	5	23,491	0.02%
2023/06/09	14	38.43	0.3	38.50	38.45	13.7	23,511	0.06%
2023/06/08	1.2	38.38	3	38.52	38.50	-1.8	23,676	-0.01%
2023/06/07	3	38.75	5	38.80	38.80	-2	23,851	-0.01%
2023/06/06	0.6	38.80	28	38.78	38.80	-27.4	24,048	-0.11%
2023/06/05	21	38.92	84	38.88	38.85	-63	24,210	-0.26%
2023/06/02	65.1	38.41	15	38.57	38.55	50.1	24,023	0.21%
2023/06/01	5	37.75	5.5	37.76	37.75	-0.4	23,598	0.00%
2023/05/31	4	38.01	4.4	38.17	37.90	-0.4	23,504	0.00%
2023/05/30	4	37.98	6	38.05	38.30	-2	22,887	-0.01%
2023/05/29	7	37.91	2.1	37.86	38.15	4.9	23,178	0.02%
2023/05/26	6.1	37.75	4	37.79	38.00	2.1	23,692	0.01%
2023/05/25	12	37.56	1	38.05	38.05	11	24,133	0.05%
2023/05/24	3.1	37.64	8	37.66	37.85	-4.9	23,953	-0.02%
2023/05/23	9.1	37.98	0	0.00	37.90	9.1	23,751	0.04%
2023/05/22	3	38.12	1	38.05	38.25	2	23,649	0.01%
2023/05/19	8.6	37.87	30	37.85	37.85	-21.4	23,556	-0.09%
2023/05/18	8.2	37.89	5	37.80	37.85	3.2	23,437	0.01%
2023/05/17	2	37.93	0.1	38.00	37.90	1.9	23,453	0.01%
2023/05/16	3	37.57	7	37.79	37.75	-4	23,506	-0.02%
2023/05/15	12.3	37.26	1	37.50	37.35	11.3	23,506	0.05%
2023/05/12	19	38.21	3	38.13	37.80	16	23,276	0.07%
2023/05/11	19	38.21	3	38.13	38.20	16	23,037	0.07%
2023/05/10	2	38.63	1	38.80	38.85	1	22,849	0.00%
2023/05/09	8.5	38.70	9	39.14	38.65	-0.5	22,795	0.00%
2023/05/08	29	39.54	31.1	39.63	39.60	-2.1	22,479	-0.01%
2023/05/05	26	39.33	15	39.31	39.30	11	22,322	0.05%
2023/05/04	38	39.32	26	39.45	39.45	12	22,305	0.05%
2023/05/03	18.1	39.59	4	39.58	39.50	14.1	22,236	0.06%
2023/05/02	69	39.62	18	39.83	39.90	51	22,048	0.23%
2023/04/28	23.2	38.74	5.5	38.68	38.70	17.7	21,538	0.08%
2023/04/27	16	39.27	3	38.90	38.65	13	21,481	0.06%
2023/04/26	8	38.76	3.1	39.01	39.10	4.9	21,572	0.02%
2023/04/25	16.2	38.97	18.5	38.72	38.50	-2.3	21,693	-0.01%
2023/04/24	20.5	39.30	70.3	39.24	39.55	-49.8	21,265	-0.23%
2023/04/21	15.5	38.04	25	38.54	38.30	-9.5	20,241	-0.05%
2023/04/20	4	37.31	2	37.23	37.20	2	19,358	0.01%
2023/04/19	5.1	37.46	1	37.60	37.10	4.1	19,409	0.02%
2023/04/18	12.9	37.55	0	0.00	37.45	12.9	19,425	0.07%
2023/04/17	7	38.06	16	38.09	37.95	-9	19,656	-0.05%
2023/04/14	6	37.58	0	0.00	37.55	6	19,373	0.03%
2023/04/13	2	37.65	1.1	37.50	37.55	0.9	19,387	0.00%
2023/04/11	6.3	37.34	10	37.45	37.45	-3.7	19,262	-0.02%
2023/04/10	5.2	36.43	4	36.50	36.60	1.2	19,042	0.01%
2023/04/06	2	36.40	11	36.40	36.45	-9	19,160	-0.05%
2023/03/31	5	36.53	11	36.50	36.40	-6	19,407	-0.03%
2023/03/30	10	36.25	0	0.00	36.20	10	20,415	0.05%
2023/03/29	10	36.16	0	0.00	36.35	10	21,328	0.05%
2023/03/28	11	36.35	13	36.20	36.20	-2	22,230	-0.01%
2023/03/27	10	36.77	78	36.79	36.65	-68	23,097	-0.29%
2023/03/24	1	37.45	14	37.57	37.60	-13	23,872	-0.05%
2023/03/23	11	37.27	3.2	37.37	37.35	7.8	23,875	0.03%
2023/03/22	3	37.22	6	37.28	37.20	-3	23,957	-0.01%
2023/03/21	2	37.13	1	37.05	37.05	1	24,027	0.00%
2023/03/20	1	36.70	1	36.60	36.90	0	24,042	0.00%
2023/03/17	1	36.55	1.1	36.56	36.40	-0.1	24,199	0.00%
2023/03/16	20.1	36.59	2	36.73	36.35	18.1	23,908	0.08%
2023/03/15	0	0.00	11	37.10	37.10	-11	23,942	-0.05%
2023/03/14	2.2	36.42	0	0.00	36.75	2.2	24,037	0.01%
2023/03/13	18.2	36.75	33	36.39	36.75	-14.8	24,266	-0.06%
2023/03/10	12.2	36.69	2	36.75	36.70	10.2	24,281	0.04%
2023/03/09	3.2	37.50	3	37.40	37.20	0.2	24,506	0.00%
2023/03/08	5	37.67	0	0.00	37.75	5	24,873	0.02%
2023/03/07	4	37.96	11	37.95	37.95	-7	24,885	-0.03%
2023/03/06	13.8	38.04	0	0.00	37.95	13.8	25,216	0.05%
2023/03/03	4.4	37.77	1	38.05	37.75	3.4	25,487	0.01%
2023/03/02	2	37.63	0	0.00	37.90	2	25,669	0.01%
2023/03/01	15.1	37.93	26.2	38.18	37.80	-11.1	25,706	-0.04%
2023/02/24	0	0.00	7	39.34	39.15	-7	25,338	-0.03%
2023/02/23	12	39.32	19.4	39.47	39.50	-7.4	24,816	-0.03%
2023/02/22	3	37.98	4.2	38.10	38.05	-1.2	25,159	0.00%
2023/02/21	1	38.35	3	38.40	38.35	-2	26,058	-0.01%
2023/02/20	7	38.04	15	38.03	38.25	-8	26,714	-0.03%
2023/02/17	1	37.77	2	37.70	38.00	-1	27,226	0.00%
2023/02/16	5	37.57	5	37.56	37.50	0	27,958	0.00%
2023/02/15	24	37.61	9.5	37.36	37.55	14.5	28,051	0.05%
2023/02/14	11.2	37.41	39.6	37.43	37.25	-28.4	27,991	-0.10%
2023/02/13	1	36.90	10	37.05	37.00	-9	27,957	-0.03%
2023/02/10	11	36.75	15	36.85	36.85	-4	28,096	-0.01%
2023/02/09	2.2	36.70	1	36.65	36.60	1.2	28,114	0.00%
2023/02/08	3	36.63	0	0.00	36.75	3	28,188	0.01%
2023/02/07	10	36.60	11.1	36.62	36.65	-1.1	28,269	0.00%
2023/02/06	12.3	36.16	8	36.29	36.15	4.3	28,252	0.02%
2023/02/03	6.3	36.48	14	36.63	36.45	-7.7	28,142	-0.03%
2023/02/02	6	36.72	0.2	36.80	36.80	5.8	28,165	0.02%
2023/02/01	14.3	36.43	2	36.55	36.75	12.3	28,193	0.04%
2023/01/31	11.9	36.62	18.3	36.45	36.25	-6.4	28,263	-0.02%
2023/01/30	4	36.73	17	36.76	36.95	-13	28,195	-0.05%
2023/01/17	14.3	36.06	11	36.15	36.00	3.3	28,181	0.01%
2023/01/16	4.1	36.54	2.3	36.41	36.50	1.8	28,175	0.01%
2023/01/13	8	36.20	20.1	35.97	36.15	-12.1	27,855	-0.04%
2023/01/12	1	34.75	15	35.20	35.40	-14	27,913	-0.05%
2023/01/11	2	34.70	3	34.82	34.70	-1	28,119	0.00%
2023/01/10	11	34.50	9	34.55	34.60	2	28,426	0.01%
2023/01/09	0.8	34.41	8	34.51	34.60	-7.2	28,943	-0.02%
2023/01/06	2	34.31	11	34.32	34.25	-9	29,213	-0.03%
2023/01/05	14	34.44	38	34.43	34.45	-24	29,670	-0.08%
2023/01/03	4	33.46	0	0.00	33.50	4	29,714	0.01%
2022/12/30	5	33.74	1	33.80	33.65	4	29,735	0.01%
2022/12/29	4	33.74	11	33.80	33.70	-7	29,889	-0.02%
2022/12/28	2	34.10	2	34.23	34.30	0	30,140	0.00%
2022/12/27	11	34.59	0	0.00	34.30	11	30,373	0.04%
2022/12/26	10	34.20	14	34.25	34.40	-4	30,533	-0.01%
2022/12/23	1.2	34.16	21	34.16	34.05	-19.8	31,062	-0.06%
2022/12/22	18.1	34.40	16.2	34.43	34.45	1.9	31,982	0.01%
2022/12/21	6	33.89	2	33.95	34.05	4	31,325	0.01%
2022/12/20	11	33.72	20	33.69	33.70	-9	30,705	-0.03%
2022/12/19	4.6	33.87	5	33.90	33.85	-0.4	30,251	0.00%
2022/12/16	30.1	33.21	0	0.00	34.60	30.1	29,428	0.10%
2022/12/15	1	33.50	0.1	33.55	33.55	0.9	28,860	0.00%
2022/12/14	2.1	33.56	0	0.00	33.50	2.1	29,170	0.01%
2022/12/13	11.1	33.92	22	33.81	33.70	-10.9	29,231	-0.04%
2022/12/12	11	33.70	4	33.65	33.85	7	29,198	0.02%
2022/12/09	2	33.73	3	33.80	33.70	-1	29,684	0.00%
2022/12/08	8	33.20	0	0.00	33.20	8	29,675	0.03%
2022/12/07	7.3	33.14	13.1	33.36	33.35	-5.9	29,677	-0.02%
2022/12/06	2.4	33.46	0	0.00	33.30	2.4	29,698	0.01%
2022/12/05	12	33.51	1	33.35	33.70	11	29,562	0.04%
2022/12/02	15	33.71	15	33.67	33.65	0	29,249	0.00%
2022/12/01	2	33.98	2.4	34.12	34.05	-0.4	29,193	0.00%
2022/11/30	2.1	33.60	5.2	33.68	33.90	-3.1	29,003	-0.01%
2022/11/29	2	33.15	0.4	33.27	33.55	1.6	28,619	0.01%
2022/11/28	7.3	33.10	14	33.12	33.00	-6.7	28,640	-0.02%
2022/11/25	5.1	33.24	1.1	33.31	33.55	4	28,428	0.01%
2022/11/24	6	32.78	25	32.91	33.20	-19	28,273	-0.07%
2022/11/23	12.1	32.84	15	32.77	32.70	-2.9	28,055	-0.01%
2022/11/22	20.1	32.58	15.1	32.58	32.65	5	27,954	0.02%
2022/11/21	29	32.89	11	32.91	32.85	18	27,730	0.06%
2022/11/18	31.2	33.46	8.1	33.42	33.30	23.1	27,498	0.08%
2022/11/17	65.3	33.90	117	34.21	34.25	-51.7	26,542	-0.19%	大賣/
2022/11/16	49	33.22	20	33.11	32.90	29	25,556	0.11%
2022/11/15	44.2	33.41	18	33.64	33.85	26.2	24,950	0.11%
2022/11/14	27	33.71	10.1	33.78	34.15	17	24,375	0.07%
2022/11/11	3.2	32.05	9.3	32.13	32.15	-6.1	23,576	-0.03%
2022/11/10	43.1	31.82	0	0.00	31.70	43.1	23,483	0.18%
2022/11/09	0.5	32.05	12	31.70	31.90	-11.5	23,444	-0.05%
2022/11/08	13	31.60	5	31.49	31.65	8	23,282	0.03%
2022/11/07	1	30.90	1	30.75	31.00	0	23,106	0.00%
2022/11/04	6	30.24	6	30.29	30.45	0	23,191	0.00%
2022/11/03	4.1	30.34	0	0.00	30.30	4.1	23,144	0.02%
2022/11/02	1	30.65	10	30.75	30.75	-9	23,105	-0.04%
2022/11/01	2.1	30.40	10	30.60	30.65	-7.9	23,119	-0.03%
2022/10/31	14.2	30.40	0	0.00	30.25	14.2	23,108	0.06%
2022/10/28	1.3	30.87	0	0.00	30.50	1.3	23,119	0.01%
2022/10/27	4	31.01	1	30.85	30.85	3	23,111	0.01%
2022/10/26	4	30.14	1	30.45	30.30	3	23,119	0.01%
2022/10/25	32.7	29.96	6	30.13	29.90	26.7	23,077	0.12%
2022/10/24	14.8	30.92	2.1	30.98	30.60	12.7	22,682	0.06%
2022/10/21	2.2	30.83	2	31.10	31.00	0.1	22,562	0.00%
2022/10/20	27.8	30.75	12	30.88	30.90	15.8	22,518	0.07%
2022/10/19	7.2	31.67	1	31.80	31.60	6.2	22,012	0.03%
2022/10/18	8.5	31.71	0	0.00	31.45	8.5	21,608	0.04%
2022/10/17	12.4	31.66	2	32.05	31.70	10.4	21,593	0.05%
2022/10/14	9.4	32.54	0	0.00	32.40	9.4	21,633	0.04%
2022/10/13	20.9	32.96	4	32.76	32.65	16.9	21,544	0.08%
2022/10/12	5	33.81	1	33.80	33.75	4	21,287	0.02%
2022/10/11	9.3	33.86	13	33.76	33.80	-3.7	21,345	-0.02%
2022/10/07	2	34.25	5.2	34.25	34.25	-3.2	21,291	-0.02%
2022/10/06	12	34.38	0	0.00	34.30	12	21,266	0.06%
2022/10/05	39.7	34.28	2	34.30	34.15	37.7	21,277	0.18%
2022/10/04	8.2	33.71	11.4	33.73	33.85	-3.2	21,025	-0.02%
2022/10/03	13	33.75	0	0.00	33.65	13	20,773	0.06%
2022/09/30	16.6	33.74	4	33.80	33.80	12.6	20,658	0.06%
2022/09/29	28.2	34.19	1	34.20	34.15	27.2	20,144	0.14%
2022/09/28	21.5	35.06	0	0.00	34.90	21.5	19,056	0.11%
2022/09/27	11.2	35.85	0	0.00	35.80	11.2	18,789	0.06%
2022/09/26	18.5	36.02	10	35.95	35.85	8.5	18,599	0.05%
2022/09/23	24	37.05	1	37.20	37.00	23	18,381	0.13%
2022/09/22	25.9	37.47	0	0.00	37.55	25.9	18,250	0.14%
2022/09/21	30.6	38.07	2.2	38.14	38.10	28.4	17,880	0.16%
2022/09/20	6.1	38.59	0.2	39.00	38.55	5.9	17,513	0.03%
2022/09/19	5	38.80	0	0.00	38.80	5	17,397	0.03%
2022/09/16	15.4	38.73	0	0.00	38.60	15.4	17,332	0.09%
2022/09/15	6.8	39.50	0.2	39.65	39.55	6.6	16,939	0.04%
2022/09/14	3.1	39.69	22	39.47	39.65	-18.9	16,875	-0.11%
2022/09/13	1	39.75	14.1	39.90	39.90	-13.1	16,925	-0.08%
2022/09/12	3	39.77	19.7	39.76	39.80	-16.7	16,977	-0.10%
2022/09/08	4.9	39.74	0.6	39.85	39.85	4.3	17,321	0.02%
2022/09/07	27	39.70	17.1	39.64	39.70	9.9	17,462	0.06%
2022/09/06	5	39.68	24.9	39.69	39.85	-19.9	17,501	-0.11%
2022/09/05	2	38.75	5	39.05	39.10	-3	17,483	-0.02%
2022/09/02	42.6	38.53	0	0.00	38.50	42.6	17,570	0.24%
2022/09/01	17.7	38.90	0.8	39.11	38.90	16.8	17,325	0.10%
2022/08/31	2	39.25	1	39.20	39.30	1	17,158	0.01%
2022/08/30	3	39.27	4	39.23	39.25	-1	17,048	-0.01%
2022/08/29	2.4	39.19	35	39.30	39.35	-32.7	17,169	-0.19%
2022/08/26	1	39.65	3	39.55	39.65	-2	17,183	-0.01%
2022/08/25	1.4	39.40	2.2	39.45	39.55	-0.8	17,263	0.00%
2022/08/24	0	39.35	41.4	39.32	39.25	-41.4	17,398	-0.24%
2022/08/23	24.2	39.19	2.8	39.25	39.35	21.4	17,816	0.12%
2022/08/22	5.9	39.20	0.4	39.45	39.65	5.5	17,936	0.03%
2022/08/19	18	39.43	2	39.35	39.45	16	18,065	0.09%
2022/08/18	8.2	39.60	0	0.00	39.80	8.2	18,153	0.05%
2022/08/17	2	39.30	0	0.00	40.00	2	18,215	0.01%
2022/08/16	7.7	39.30	0	0.00	39.35	7.7	18,244	0.04%
2022/08/15	2	39.10	5	39.21	39.30	-3	18,314	-0.02%
2022/08/12	1	39.25	0	0.00	39.30	1	18,719	0.01%
2022/08/11	2.1	38.82	19	38.98	39.35	-16.9	18,846	-0.09%
2022/08/10	0	0.00	1	38.65	38.75	-1	18,945	-0.01%
2022/08/09	4	38.34	0	38.75	38.75	4	19,108	0.02%
2022/08/08	4	38.44	1.2	38.65	38.70	2.8	19,258	0.01%
2022/08/05	1	38.85	0	0.00	38.85	1	19,436	0.01%
2022/08/04	18.2	38.83	3	38.75	38.75	15.2	19,943	0.08%
2022/08/03	0.1	39.03	38	38.95	39.10	-37.9	20,186	-0.19%
2022/08/02	6	39.07	0	0.00	39.15	6	20,245	0.03%
2022/08/01	4	39.26	0.5	39.50	39.50	3.5	20,243	0.02%
2022/07/29	1	38.45	1	38.60	38.75	0	20,205	0.00%
2022/07/28	2	38.08	1	38.05	38.20	1	20,134	0.00%
2022/07/27	4	37.84	6	37.83	37.85	-2	20,075	-0.01%
2022/07/26	19.3	37.80	0	0.00	37.80	19.3	20,246	0.10%
2022/07/25	9.1	37.86	0	0.00	37.85	9.1	20,320	0.04%
2022/07/22	34.5	37.67	0	0.00	37.70	34.5	20,389	0.17%
2022/07/21	40.2	37.93	4	37.98	38.05	36.2	20,196	0.18%
2022/07/20	15.3	41.60	0	0.00	41.60	15.3	19,656	0.08%
2022/07/19	0.1	41.45	35.2	41.20	41.65	-35.2	19,510	-0.18%
2022/07/18	35.2	40.42	26	40.50	40.70	9.2	19,267	0.05%
2022/07/15	29.9	40.82	0	0.00	40.50	29.9	19,169	0.16%
2022/07/14	3	41.75	18	41.75	41.70	-15	19,107	-0.08%
2022/07/13	28	41.81	17	41.74	41.80	11	19,230	0.06%
2022/07/12	0	0.00	11	40.84	41.00	-11	19,337	-0.06%
2022/07/11	6	40.93	2	41.03	41.10	4	19,484	0.02%
2022/07/08	7.1	40.80	0	0.00	40.80	7.1	19,573	0.04%
2022/07/07	0	0.00	5	40.70	40.90	-5	19,674	-0.03%
2022/07/06	22.2	40.44	1	40.35	40.00	21.2	20,055	0.11%
2022/07/05	0	0.00	3	40.63	40.75	-3	19,967	-0.02%
2022/07/04	2	40.00	5	39.85	40.00	-3	19,809	-0.02%
2022/07/01	28	40.39	16	40.42	40.35	12	19,681	0.06%
2022/06/30	9	39.36	1	39.55	39.50	8	19,421	0.04%
2022/06/29	13	39.46	0.1	39.65	39.55	12.9	19,227	0.07%
2022/06/28	7	39.75	0	0.00	39.60	7	19,218	0.04%
2022/06/27	1	39.80	0	0.00	39.80	1	19,203	0.01%
2022/06/24	27	39.50	0	0.00	39.50	27	19,070	0.14%
2022/06/23	7.1	39.13	0	0.00	39.00	7.1	18,963	0.04%
2022/06/22	2	39.65	2	39.63	39.50	0	18,809	0.00%
2022/06/21	3.1	39.38	2	39.50	39.45	1.1	18,775	0.01%
2022/06/20	12.4	39.12	0	0.00	38.85	12.4	18,695	0.07%
2022/06/17	21.3	39.67	0	0.00	39.60	21.3	18,440	0.12%
2022/06/16	9.3	40.00	13	40.65	40.00	-3.7	18,279	-0.02%
2022/06/15	16	40.13	0	0.00	40.05	16	18,452	0.09%
2022/06/14	32.4	40.16	1	40.20	40.10	31.4	18,363	0.17%
2022/06/13	12.8	40.78	0	0.00	40.80	12.8	18,122	0.07%
2022/06/10	9.2	41.45	0	0.00	41.40	9.2	17,840	0.05%
2022/06/09	7.8	41.58	10	41.60	41.55	-2.2	17,831	-0.01%
2022/06/08	1	41.60	0	0.00	41.75	1	17,785	0.01%
2022/06/07	15	41.42	0	0.00	41.35	15	17,736	0.08%
2022/06/06	9	41.58	0	0.00	41.55	9	17,502	0.05%
2022/06/02	1.2	41.73	0	0.00	41.70	1.2	17,511	0.01%
2022/06/01	8.1	42.46	10	42.25	42.10	-1.9	17,534	-0.01%
2022/05/31	20.1	42.75	0	0.00	42.60	20.1	17,391	0.12%
2022/05/30	2.1	42.91	7	42.90	42.80	-4.9	16,918	-0.03%
2022/05/27	13.1	42.19	0	0.00	42.20	13.1	16,696	0.08%
2022/05/26	15.1	42.19	11	42.26	41.70	4.1	16,596	0.02%
2022/05/25	0.1	41.90	1.1	41.88	41.65	-1.1	16,538	-0.01%
2022/05/24	6	41.24	1	41.30	41.20	5	16,462	0.03%
2022/05/23	3	41.27	0	0.00	41.20	3	16,294	0.02%
2022/05/20	6	41.48	1	41.70	41.15	5	16,186	0.03%
2022/05/19	1.1	41.20	1	41.15	41.10	0.1	15,717	0.00%
2022/05/18	13.1	41.57	0	0.00	41.60	13.1	15,532	0.08%
2022/05/17	2.1	41.55	0	0.00	41.50	2.1	15,250	0.01%
2022/05/16	4.2	41.13	0	0.00	41.25	4.2	15,019	0.03%
2022/05/13	11.2	41.54	6.5	41.45	41.60	4.7	14,715	0.03%
2022/05/12	15.2	41.27	3	41.15	40.80	12.2	14,482	0.08%
2022/05/11	9.9	42.74	0	0.00	42.65	9.9	13,898	0.07%
2022/05/10	2	43.83	0	44.00	43.85	2	13,469	0.01%
2022/05/09	37.5	44.23	0	0.00	44.25	37.5	13,279	0.28%
2022/05/06	4.3	45.14	9	45.15	45.10	-4.7	13,113	-0.04%
2022/05/05	4	45.66	1	45.60	45.60	3	13,152	0.02%
2022/05/04	2	45.25	1	45.30	45.50	1	13,127	0.01%
2022/05/03	12.4	45.21	0	0.00	45.35	12.4	13,228	0.09%
2022/04/29	5	46.08	3	46.30	45.90	2	12,942	0.02%
2022/04/28	4.3	45.92	0	0.00	46.10	4.3	12,785	0.03%
2022/04/27	5.7	45.86	24	45.81	45.80	-18.3	12,580	-0.15%
2022/04/26	3.2	46.19	0	0.00	46.20	3.2	12,312	0.03%
2022/04/25	3.2	46.11	0	0.00	46.10	3.2	12,241	0.03%
2022/04/22	4.1	46.51	0	0.00	46.55	4.1	12,099	0.03%
2022/04/21	8.3	46.80	0	0.00	46.80	8.3	12,074	0.07%
2022/04/20	6.1	46.54	0	0.00	46.60	6.1	12,063	0.05%
2022/04/19	9.1	46.30	0	0.00	46.35	9.1	11,970	0.08%
2022/04/18	14.3	46.77	1	46.80	46.50	13.3	11,843	0.11%
2022/04/15	10	47.30	0	0.00	47.10	10	11,628	0.09%
2022/04/14	1.3	47.79	8	47.66	47.70	-6.7	11,442	-0.06%
2022/04/13	15.3	48.01	5	48.00	48.00	10.3	11,348	0.09%
2022/04/12	19	48.45	4.4	48.30	48.00	14.6	11,175	0.13%
2022/04/11	0	0.00	1	49.60	49.45	-1	10,764	-0.01%
2022/04/08	4.3	49.62	0	0.00	49.80	4.3	10,837	0.04%
2022/04/07	0.1	49.96	0	0.00	49.55	0.1	10,806	0.00%
2022/04/06	0	0.00	6.5	49.95	50.20	-6.5	10,709	-0.06%
2022/04/01	0	0.00	5.1	49.75	49.75	-5.1	10,657	-0.05%
2022/03/31	7	50.01	7	50.09	49.90	0	10,588	0.00%
2022/03/30	3	49.80	0	0.00	49.85	3	10,436	0.03%
2022/03/29	2	49.55	13	49.76	49.80	-11	10,432	-0.11%
2022/03/28	1	49.15	1	49.20	49.70	0	10,389	0.00%
2022/03/25	2	49.73	5	49.66	49.70	-3	10,342	-0.03%
2022/03/24	5	49.91	3	49.93	49.95	2	10,385	0.02%
2022/03/23	3	49.55	0	0.00	49.65	3	10,460	0.03%
2022/03/22	3	49.42	0	0.00	49.70	3	10,377	0.03%
2022/03/21	13	49.65	15.5	49.60	49.75	-2.5	10,380	-0.02%
2022/03/18	5	48.60	4	48.61	48.95	1	10,135	0.01%
2022/03/17	0	0.00	1	47.90	48.00	-1	9,745	-0.01%
2022/03/16	5	47.85	0.8	47.90	47.85	4.2	9,630	0.04%
2022/03/15	0.1	47.60	0	0.00	47.95	0.1	9,597	0.00%
2022/03/14	1	47.60	0	0.00	47.55	1	9,592	0.01%
2022/03/11	0	0.00	10	47.38	47.45	-10	9,676	-0.10%
2022/03/10	0	0.00	20	47.50	47.60	-20	9,818	-0.20%
2022/03/09	1	47.25	4	47.20	47.25	-3	9,901	-0.03%
2022/03/08	3	46.95	5	47.00	46.95	-2	10,051	-0.02%
2022/03/07	3	47.08	0	0.00	47.10	3	10,059	0.03%
2022/03/04	2.4	47.72	0	0.00	47.65	2.4	10,340	0.02%
2022/03/03	0.1	47.95	0	0.00	48.05	0.1	10,465	0.00%
2022/03/02	1	47.90	20	47.90	48.00	-19	10,752	-0.18%
2022/03/01	0	0.00	7.5	47.80	47.80	-7.5	10,862	-0.07%
2022/02/25	2	47.03	0	0.00	47.35	2	10,955	0.02%
2022/02/24	5	47.29	12	47.22	47.30	-7	10,884	-0.06%
2022/02/22	1.2	47.19	1	47.45	47.70	0.2	10,974	0.00%
2022/02/21	4	47.49	0	0.00	47.60	4	10,977	0.04%
2022/02/18	1	47.45	0	0.00	47.45	1	11,056	0.01%
2022/02/17	1	47.45	0	0.00	47.45	1	11,143	0.01%
2022/02/16	4	47.05	4	47.15	47.00	0	11,199	0.00%
2022/02/15	4	47.01	0	0.00	47.00	4	11,255	0.04%
2022/02/14	4	47.00	0	0.00	47.15	4	11,341	0.04%
2022/02/11	0	0.00	2.1	47.40	47.55	-2.1	11,337	-0.02%
2022/02/10	1	47.25	11	47.18	47.55	-10	11,361	-0.09%
2022/02/09	0	0.00	1	47.00	47.30	-1	11,433	-0.01%
2022/02/08	1	46.95	3	46.98	46.95	-2	11,535	-0.02%
2022/02/07	4	46.53	1	46.80	47.10	3	11,491	0.03%
2022/01/26	0.2	46.85	0	0.00	46.85	0.2	11,314	0.00%
2022/01/25	5.5	46.73	1	46.70	46.80	4.5	11,349	0.04%
2022/01/24	1	47.05	1	47.20	47.15	0	11,222	0.00%
2022/01/21	0	0.00	2	47.25	47.40	-2	11,339	-0.02%
2022/01/20	0	0.00	5	47.55	47.50	-5	11,291	-0.04%
2022/01/19	0	0.00	3	47.55	47.60	-3	11,341	-0.03%
2022/01/18	2	47.50	6	47.49	47.75	-4	11,490	-0.03%
2022/01/17	4	47.50	3	47.45	47.60	1	11,598	0.01%
2022/01/14	2	47.55	0	0.00	47.60	2	11,605	0.02%
2022/01/13	1	47.55	0.3	47.70	47.95	0.7	11,826	0.01%
2022/01/12	2	47.45	1	47.10	47.50	1	12,070	0.01%
2022/01/11	0	0.00	1	47.40	47.50	-1	12,310	-0.01%
2022/01/10	1	47.05	0.1	47.40	47.30	0.9	12,274	0.01%
2022/01/07	0	47.45	10.1	47.30	47.45	-10.1	12,237	-0.08%
2022/01/06	0	0.00	5	47.45	47.60	-5	12,219	-0.04%
2022/01/05	1	47.26	0	0.00	47.15	1	12,240	0.01%
2022/01/04	7.1	47.40	8	47.10	47.30	-0.9	12,299	-0.01%
2022/01/03	6	47.66	0	0.00	47.45	6	12,196	0.05%
2021/12/30	2	48.10	5	48.00	48.00	-3	12,155	-0.02%
2021/12/29	1	48.10	0	0.00	48.15	1	12,270	0.01%
2021/12/28	52	47.98	0	0.00	48.15	52	12,350	0.42%
2021/12/27	0.1	48.10	0	0.00	48.10	0.1	12,448	0.00%
2021/12/24	18	47.82	11	47.87	47.90	7	12,692	0.06%
2021/12/23	0	0.00	0.1	47.70	47.70	-0.1	12,853	0.00%
2021/12/22	0	0.00	5	47.30	47.40	-5	12,914	-0.04%
2021/12/21	5	47.26	2	47.25	47.25	3	13,062	0.02%
2021/12/20	0.1	47.45	0	0.00	47.40	0.1	13,199	0.00%
2021/12/17	1	47.10	92	47.49	47.45	-91	13,236	-0.69%
2021/12/16	2	46.95	3.1	46.95	46.90	-1.1	13,161	-0.01%
2021/12/15	3	47.10	0	0.00	46.95	3	13,398	0.02%
2021/12/14	2	47.00	7	47.10	47.00	-5	13,527	-0.04%
2021/12/13	0	47.40	1	47.10	47.10	-1	13,762	-0.01%
2021/12/10	1	47.35	5	47.25	47.30	-4	14,011	-0.03%
2021/12/09	2	47.30	15	47.60	47.40	-13	14,718	-0.09%
2021/12/08	12	47.58	0	0.00	47.70	12	15,007	0.08%
2021/12/07	1	47.05	1	47.15	47.55	0	15,100	0.00%
2021/12/06	4	46.71	20	47.30	47.30	-16	15,059	-0.11%
2021/12/03	2	46.48	0	0.00	46.40	2	15,012	0.01%
2021/12/02	64	46.43	10	46.47	46.30	54	14,910	0.36%
2021/12/01	15.3	46.23	3	46.60	46.60	12.3	14,885	0.08%
2021/11/30	36.2	47.03	0	0.00	46.00	36.2	14,816	0.24%
2021/11/29	51.4	46.22	1	46.40	46.50	50.4	14,386	0.35%
2021/11/26	27	46.55	27	46.51	46.50	0	14,324	0.00%
2021/11/25	3.4	47.15	5	47.25	47.15	-1.6	14,217	-0.01%
2021/11/24	9.6	47.44	6	47.70	47.45	3.6	14,124	0.03%
2021/11/23	0	0.00	13	47.75	47.80	-13	13,953	-0.09%
2021/11/22	8	47.90	0	0.00	47.90	8	13,999	0.06%
2021/11/19	4	48.19	5	48.18	48.30	-1	13,936	-0.01%
2021/11/18	3	48.38	1	48.35	48.30	2	13,882	0.01%
2021/11/17	4	48.36	0	0.00	48.55	4	13,875	0.03%
2021/11/16	2	48.38	5	48.65	48.65	-3	13,977	-0.02%
2021/11/15	5	48.46	0.3	48.55	48.60	4.7	14,174	0.03%
2021/11/12	2	48.65	2	48.68	48.70	0	14,358	0.00%
2021/11/11	2	48.80	2	48.70	48.80	0	14,578	0.00%
2021/11/10	2	48.53	0	0.00	48.70	2	14,843	0.01%
2021/11/09	1	48.90	0.2	48.80	48.80	0.9	15,088	0.01%
2021/11/08	20.2	48.80	3	48.58	48.95	17.2	16,197	0.11%
2021/11/05	6	47.93	0	0.00	48.15	6	16,989	0.04%
2021/11/04	3	48.18	0	0.00	48.10	3	17,324	0.02%
2021/11/03	1	48.15	2	48.15	48.15	-1	17,764	-0.01%
2021/11/02	2	48.38	0	48.60	48.15	2	18,197	0.01%
2021/11/01	0.7	48.40	1.2	48.23	48.25	-0.5	18,674	0.00%
2021/10/29	0	0.00	6.2	48.31	48.25	-6.2	18,923	-0.03%
2021/10/28	2	48.35	6	48.52	48.50	-4	19,472	-0.02%
2021/10/27	2.1	48.47	3	48.45	48.35	-0.9	19,594	0.00%
2021/10/26	3.3	48.75	5.2	48.51	48.45	-1.9	19,646	-0.01%
2021/10/25	6	48.24	0.6	48.43	48.25	5.4	19,726	0.03%
2021/10/22	3.1	48.82	7	48.87	48.80	-4	20,089	-0.02%
2021/10/21	2.2	48.54	0.1	48.65	48.75	2.1	20,240	0.01%
2021/10/20	26.2	48.41	4.2	48.43	48.35	22	20,272	0.11%
2021/10/19	14	49.05	1.1	49.12	49.10	12.9	20,369	0.06%
2021/10/18	4	49.89	0	0.00	49.80	4	20,223	0.02%
2021/10/15	1.1	49.91	1	50.00	50.10	0.1	20,486	0.00%
2021/10/13	3.2	50.50	5.1	50.26	50.50	-1.9	20,515	-0.01%
2021/10/12	4	50.02	5	50.10	50.20	-1	20,491	0.00%
2021/10/08	1	50.30	0.1	50.40	50.40	0.9	20,467	0.00%
2021/10/07	2	49.95	6.1	50.20	50.40	-4.1	20,717	-0.02%
2021/10/06	5.1	49.96	0	0.00	49.90	5.1	20,940	0.02%
2021/10/05	1	50.00	9	49.94	50.30	-8	21,193	-0.04%
2021/10/04	2	50.10	5	50.20	50.00	-3	21,654	-0.01%
2021/10/01	4	50.23	6	49.97	50.20	-2	22,316	-0.01%
2021/09/30	2	50.75	6.1	51.00	51.00	-4.1	22,380	-0.02%
2021/09/29	2	50.60	2	50.60	50.60	0	22,519	0.00%
2021/09/28	0	0.00	11	50.81	51.00	-11	22,713	-0.05%
2021/09/27	2	50.95	3	51.20	51.10	-1	22,761	0.00%
2021/09/24	1	51.30	5	51.38	51.30	-4	22,881	-0.02%
2021/09/23	4.1	51.17	20.1	51.10	51.20	-16	22,886	-0.07%
2021/09/22	2.1	49.86	2	50.05	50.70	0.1	22,838	0.00%
2021/09/17	6	51.07	2.1	51.30	50.70	3.9	22,742	0.02%
2021/09/16	4	51.40	8.1	51.02	51.70	-4.1	22,693	-0.02%
2021/09/15	6	51.13	14	51.16	51.20	-8	22,526	-0.04%
2021/09/14	15.3	51.15	13.1	51.33	51.40	2.2	22,421	0.01%
2021/09/13	3	49.78	9.1	49.87	50.10	-6.1	21,802	-0.03%
2021/09/10	2	48.75	4	48.60	49.00	-2	21,700	-0.01%
2021/09/09	6.1	47.95	3	47.85	48.20	3.1	21,833	0.01%
2021/09/08	4	48.61	8.1	48.50	48.55	-4	21,908	-0.02%
2021/09/07	1	48.75	5	48.93	48.75	-4	21,992	-0.02%
2021/09/06	3	48.50	5	48.85	48.80	-2	22,010	-0.01%
2021/09/03	1	47.90	2	48.40	48.50	-1	21,935	0.00%
2021/09/02	5.1	47.81	38	48.13	47.90	-32.9	21,889	-0.15%
2021/09/01	4	47.93	0.2	48.20	48.40	3.9	21,952	0.02%
2021/08/31	1	47.60	10.4	47.47	48.45	-9.4	21,850	-0.04%
2021/08/30	6	47.31	5	47.44	47.60	1	21,749	0.00%
2021/08/27	1	47.45	3	47.32	47.45	-2	21,802	-0.01%
2021/08/26	5	46.83	60	46.73	46.95	-55	22,042	-0.25%
2021/08/25	1	47.00	0	0.00	47.20	1	22,198	0.00%
2021/08/24	15	46.62	20	46.70	46.75	-5	22,216	-0.02%
2021/08/23	5	46.80	1	47.00	46.80	4	22,436	0.02%
2021/08/20	5	46.22	10.9	46.46	46.15	-5.9	22,539	-0.03%
2021/08/19	24.1	46.18	6	46.73	46.20	18.1	22,907	0.08%
2021/08/18	34	46.90	5.5	47.21	47.25	28.5	22,789	0.13%
2021/08/17	8	47.49	0	0.00	47.30	8	22,621	0.04%
2021/08/16	3	47.93	9	47.78	47.95	-6	22,465	-0.03%
2021/08/13	4	48.20	17	48.37	48.40	-13	22,509	-0.06%
2021/08/12	34.3	46.90	30.5	47.37	47.60	3.8	22,621	0.02%
2021/08/11	43.4	51.12	6	51.07	51.10	37.4	21,868	0.17%
2021/08/10	1	51.80	0	0.00	51.90	1	21,421	0.00%
2021/08/09	12.3	52.02	5	52.20	52.40	7.3	21,726	0.03%
2021/08/06	7	52.61	0	0.00	52.90	7	21,805	0.03%
2021/08/05	29	53.06	3	52.70	52.70	26	22,168	0.12%
2021/08/04	15	53.83	41.2	54.08	53.80	-26.2	23,135	-0.11%
2021/08/03	12	53.58	158	53.68	53.90	-146	23,671	-0.62%	大賣/鉅額交易
2021/08/02	6	52.63	2	52.60	52.80	4	23,444	0.02%
2021/07/30	3.5	52.73	12	52.72	52.60	-8.5	23,936	-0.04%
2021/07/29	2	52.65	3	52.43	52.90	-1	24,450	0.00%
2021/07/28	10.5	52.17	5.2	52.29	52.40	5.3	24,837	0.02%
2021/07/27	36	52.83	7	52.83	53.00	29	25,536	0.11%
2021/07/26	9.1	53.44	4	53.38	53.20	5.1	26,205	0.02%
2021/07/23	4.5	52.50	15.2	52.82	53.00	-10.7	26,532	-0.04%
2021/07/22	3	52.03	1	52.00	52.10	2	26,663	0.01%
2021/07/21	3	51.93	10	52.09	51.80	-7	27,077	-0.03%
2021/07/20	3	51.60	12	51.59	51.70	-9	27,984	-0.03%
2021/07/19	1	51.90	1	51.80	52.00	0	29,485	0.00%
2021/07/16	7.2	51.45	2	51.45	51.50	5.2	32,699	0.02%
2021/07/15	4	51.53	1	51.60	51.60	3	34,817	0.01%
2021/07/14	5	51.46	2.1	51.75	51.50	3	36,177	0.01%
2021/07/13	12.1	52.08	1	51.80	51.90	11.1	36,859	0.03%
2021/07/12	21	52.15	1.6	51.94	52.20	19.4	37,265	0.05%
2021/07/09	14	52.06	1	52.00	52.00	13	37,473	0.03%
2021/07/08	1.2	52.68	7.1	52.53	52.80	-5.8	37,291	-0.02%
2021/07/07	4.2	51.13	28	51.18	51.30	-23.9	36,928	-0.06%
2021/07/06	4	51.18	11.1	50.98	51.20	-7.1	36,823	-0.02%
2021/07/05	18	50.56	2	50.85	50.60	16	36,751	0.04%
2021/07/02	8	50.63	0	0.00	50.50	8	36,605	0.02%
2021/07/01	6	50.67	3	50.70	50.60	3	36,533	0.01%
2021/06/30	4	51.03	2	51.10	51.00	2	36,744	0.01%
2021/06/29	1	51.10	5	51.10	51.20	-4	36,788	-0.01%
2021/06/28	0	0.00	7	51.06	51.10	-7	36,966	-0.02%
2021/06/25	2	51.00	0	51.20	51.00	2	36,992	0.01%
2021/06/24	0	0.00	10	51.01	51.10	-10	37,241	-0.03%
2021/06/23	16.3	50.62	0	0.00	51.00	16.3	37,676	0.04%
2021/06/22	4.6	50.96	0	0.00	50.90	4.6	37,792	0.01%
2021/06/21	12.1	50.73	0	0.00	50.70	12.1	37,889	0.03%
2021/06/18	22.2	51.14	1	51.10	51.00	21.2	38,189	0.06%
2021/06/17	3.1	51.44	5	51.50	51.50	-1.9	39,486	0.00%
2021/06/16	2	51.50	12	51.75	51.90	-10	39,623	-0.03%
2021/06/15	3	51.17	0	0.00	51.30	3	39,581	0.01%
2021/06/11	5	51.36	10.3	51.30	51.40	-5.3	39,636	-0.01%
2021/06/09	8.1	50.98	2.1	51.00	51.30	6	39,925	0.02%
2021/06/08	5.2	51.40	77	51.40	51.40	-71.8	40,039	-0.18%
2021/06/07	12	51.23	2	51.45	51.50	10	40,264	0.02%
2021/06/04	13	52.08	2	51.95	51.90	11	40,452	0.03%
2021/06/03	2	52.10	10.2	51.81	52.30	-8.2	40,659	-0.02%
2021/06/02	10	51.90	21	51.56	52.00	-11	40,510	-0.03%
2021/06/01	12	51.40	0	0.00	51.50	12	40,290	0.03%
2021/05/31	5.1	50.71	120	51.40	51.60	-114.9	40,457	-0.28%	大賣/鉅額交易
2021/05/28	5	50.42	4	50.50	50.60	1	40,331	0.00%
2021/05/27	22.1	50.03	0	0.00	50.30	22.1	40,411	0.05%
2021/05/26	3	50.80	0.2	51.00	50.70	2.8	40,254	0.01%
2021/05/25	29	51.17	2	51.20	51.10	27	40,193	0.07%
2021/05/24	14	50.95	1	51.30	51.30	13	40,233	0.03%
2021/05/21	56	51.64	34.1	51.94	51.20	21.9	40,408	0.05%
2021/05/20	32.1	50.85	19	50.74	50.80	13.1	40,310	0.03%
2021/05/19	22.1	49.97	24	50.59	50.50	-1.9	40,085	0.00%
2021/05/18	7.4	49.69	1	48.60	50.00	6.4	39,915	0.02%
2021/05/17	20.4	48.28	10	48.40	47.90	10.4	39,776	0.03%
2021/05/14	1.1	49.43	16.5	49.71	49.60	-15.5	39,121	-0.04%
2021/05/13	10.1	48.88	22.2	49.00	49.20	-12.1	38,782	-0.03%
2021/05/12	41.2	49.44	20	49.76	49.60	21.2	38,261	0.06%
2021/05/11	13.2	51.88	35.3	52.28	51.60	-22.1	36,972	-0.06%
2021/05/10	10.1	52.64	4	52.80	52.90	6.1	36,241	0.02%
2021/05/07	16	51.96	9	52.07	52.30	7	36,059	0.02%
2021/05/06	25.1	51.41	16.5	51.68	53.00	8.6	35,706	0.02%
2021/05/05	11.1	50.61	14	50.99	50.80	-3	35,241	-0.01%
2021/05/04	42.2	50.59	17	50.47	50.20	25.2	35,127	0.07%
2021/05/03	29.1	51.47	5	51.40	51.20	24.1	34,169	0.07%
2021/04/29	25.1	52.42	25.2	52.50	52.10	-0.2	33,664	0.00%
2021/04/28	48	52.53	41.5	52.24	53.20	6.5	33,224	0.02%
2021/04/27	17	52.65	14	52.69	52.70	3	33,106	0.01%
2021/04/26	48	53.23	24	53.05	53.10	24	32,617	0.07%
2021/04/23	51	52.16	37.4	52.79	53.00	13.7	31,717	0.04%
2021/04/22	281	56.31	59.1	56.52	54.10	221.9	30,558	0.73%	大買/鉅額交易
2021/04/21	96	54.80	45.3	54.76	55.70	50.7	27,491	0.18%
2021/04/20	54.1	52.75	30	52.25	52.00	24.1	25,459	0.09%
2021/04/19	44	49.95	22	50.03	50.40	22	24,106	0.09%
2021/04/16	5	48.30	14	48.51	49.00	-9	23,301	-0.04%
2021/04/15	16	48.04	15	47.95	47.90	1	22,795	0.00%
2021/04/14	11	46.92	32	47.05	47.00	-21	22,494	-0.09%
2021/04/13	17	47.26	45.3	47.24	47.20	-28.3	22,362	-0.13%
2021/04/12	4	46.76	7	46.76	46.85	-3	22,111	-0.01%
2021/04/09	8	46.81	0	0.00	46.70	8	22,041	0.04%
2021/04/08	5	46.81	2.3	46.77	46.90	2.7	21,910	0.01%
2021/04/07	9	46.75	0	46.85	46.80	9	21,820	0.04%
2021/04/06	0	0.00	29	46.84	46.85	-29	21,761	-0.13%
2021/04/01	1	46.75	25	46.77	46.70	-24	21,372	-0.11%
2021/03/31	2.3	46.74	11.2	46.73	46.80	-9	21,256	-0.04%
2021/03/30	3	46.37	1	46.50	46.55	2	21,044	0.01%
2021/03/29	10	46.42	14	46.41	46.50	-4	20,945	-0.02%
2021/03/26	0	46.10	11	46.08	46.15	-11	20,680	-0.05%
2021/03/25	5	45.48	34	45.47	45.55	-29	20,287	-0.14%
2021/03/24	8.5	45.59	2.2	45.62	45.55	6.3	20,110	0.03%
2021/03/23	2.1	45.80	14	45.75	45.70	-11.9	19,996	-0.06%
2021/03/22	64	45.64	42	45.77	45.80	22	19,589	0.11%
2021/03/19	4	42.75	3	42.75	42.70	1	18,122	0.01%
2021/03/18	4	43.09	0	0.00	43.10	4	17,888	0.02%
2021/03/17	2	42.90	0	0.00	42.85	2	17,899	0.01%
2021/03/16	2	42.58	0	0.00	42.60	2	17,904	0.01%
2021/03/15	20.1	42.42	0	0.00	42.35	20.1	17,936	0.11%
2021/03/12	3.1	42.75	5	42.70	42.70	-1.9	17,781	-0.01%
2021/03/11	11.3	43.05	3	43.10	42.85	8.3	17,666	0.05%
2021/03/10	1.1	42.92	61	42.95	43.00	-59.9	17,600	-0.34%
2021/03/09	0	0.00	15	43.11	43.40	-15	17,714	-0.08%
2021/03/08	0	42.75	2	42.70	42.65	-2	17,513	-0.01%
2021/03/05	1	42.45	1	42.50	42.50	0	17,433	0.00%
2021/03/04	2.1	42.23	0	0.00	42.50	2.1	17,847	0.01%
2021/03/02	2	42.35	14	42.31	42.10	-12	17,744	-0.07%
2021/02/26	34.2	42.43	1	42.60	42.00	33.2	17,589	0.19%
2021/02/25	3	42.65	9	42.76	42.90	-6	17,255	-0.03%
2021/02/24	12	42.65	17	42.54	42.55	-5	17,267	-0.03%
2021/02/23	19	42.39	22	42.49	42.45	-3	17,237	-0.02%
2021/02/22	1	41.85	11	42.03	41.80	-10	17,008	-0.06%
2021/02/19	4	41.30	0	0.00	41.60	4	16,970	0.02%
2021/02/18	23	41.42	0	0.00	41.35	23	16,894	0.14%
2021/02/17	37.2	41.06	3	41.15	41.25	34.2	16,801	0.20%
2021/02/05	4	40.70	0	40.85	40.85	4	16,576	0.02%
2021/02/04	2.9	40.51	0	0.00	40.40	2.9	16,647	0.02%
2021/02/03	7	40.54	0.5	40.70	40.55	6.5	17,019	0.04%
2021/02/02	16	40.86	1	41.10	40.75	15	16,937	0.09%
2021/02/01	0	0.00	9	40.81	40.80	-9	16,812	-0.05%
2021/01/29	7.6	40.22	10	40.20	40.15	-2.4	16,789	-0.01%
2021/01/28	11	40.32	0	0.00	40.25	11	16,597	0.07%
2021/01/27	11	40.42	0	40.60	40.35	11	16,362	0.07%
2021/01/26	11.5	40.46	0	0.00	40.35	11.5	16,223	0.07%
2021/01/25	10	40.95	0	0.00	40.90	10	15,710	0.06%
2021/01/22	18	40.54	0	40.78	40.60	18	15,509	0.12%
2021/01/21	7	40.94	0	0.00	40.80	7	15,191	0.05%
2021/01/20	33.5	41.02	0.6	41.20	40.95	32.9	15,029	0.22%
2021/01/19	44	41.74	7	41.87	41.75	37	14,598	0.25%
2021/01/18	7	41.52	35.6	41.61	41.60	-28.6	14,547	-0.20%
2021/01/15	6	42.04	0	0.00	41.95	6	14,248	0.04%
2021/01/14	10	42.53	0.1	42.75	42.55	9.9	13,868	0.07%
2021/01/13	8	42.68	0	0.00	42.70	8	13,709	0.06%
2021/01/12	3.1	42.72	8	42.70	42.70	-4.9	13,599	-0.04%
2021/01/11	0	0.00	4	42.85	43.10	-4	13,516	-0.03%
2021/01/08	0	0.00	5	42.85	42.95	-5	13,435	-0.04%
2021/01/07	5	42.90	0	0.00	42.85	5	13,366	0.04%
2021/01/06	4	42.94	6	43.00	42.95	-2	13,172	-0.02%
2021/01/05	0	43.20	1	43.15	43.10	-1	13,036	-0.01%
2021/01/04	5	43.20	42	43.20	43.20	-37	12,974	-0.29%
2020/12/31	5	43.25	2	43.30	43.20	3	12,933	0.02%
2020/12/30	1	42.95	2	43.15	43.25	-1	12,962	-0.01%
2020/12/29	1	43.00	0	0.00	43.00	1	12,916	0.01%
2020/12/25	4	42.74	0	0.00	42.80	4	12,961	0.03%
2020/12/24	2	42.75	0.1	42.80	42.70	1.9	13,055	0.01%
2020/12/23	8	42.72	17	42.75	42.80	-9	13,075	-0.07%
2020/12/22	13	43.11	5	43.02	42.95	8	13,149	0.06%
2020/12/21	9	43.13	1	43.45	43.50	8	13,438	0.06%
2020/12/17	1	42.90	1.1	42.72	42.65	-0.1	13,865	0.00%
2020/12/16	3	43.13	0	0.00	43.05	3	13,782	0.02%
2020/12/15	7	42.59	10	42.66	42.50	-3	13,764	-0.02%
2020/12/14	0	42.95	14	42.85	42.80	-14	13,726	-0.10%
2020/12/11	7	43.07	1	42.85	42.90	6	13,816	0.04%
2020/12/10	0	0.00	3	43.30	43.25	-3	13,749	-0.02%
2020/12/09	1	43.35	1.1	43.50	43.35	-0.1	13,778	0.00%
2020/12/08	1	43.50	10	43.25	43.60	-9	13,772	-0.07%
2020/12/07	1	43.35	0	0.00	43.55	1	13,759	0.01%
2020/12/04	4	43.54	0	0.00	43.65	4	13,838	0.03%
2020/12/03	2	43.80	6.1	43.97	43.50	-4.1	13,761	-0.03%
2020/12/02	2	43.20	1	43.15	43.20	1	13,481	0.01%
2020/12/01	4	42.88	0	0.00	43.15	4	13,676	0.03%
2020/11/30	5	43.16	8	43.55	42.90	-3	13,906	-0.02%
2020/11/27	19.1	43.15	8	43.29	43.30	11.1	13,694	0.08%
2020/11/26	0	0.00	0.5	42.95	42.95	-0.5	13,620	0.00%
2020/11/25	1	42.75	0	0.00	42.60	1	13,772	0.01%
2020/11/24	4	42.93	0	0.00	42.75	4	13,849	0.03%
2020/11/23	16	43.00	4	43.00	43.00	12	13,800	0.09%
2020/11/20	8.3	42.63	0	0.00	42.70	8.3	13,790	0.06%
2020/11/19	1	42.80	5	42.90	42.90	-4	13,775	-0.03%
2020/11/18	5	42.68	34.1	42.95	42.70	-29.1	13,816	-0.21%
2020/11/17	3	42.65	4	42.63	42.75	-1	13,854	-0.01%
2020/11/16	7.2	42.24	4	42.40	42.35	3.2	14,202	0.02%
2020/11/13	0	0.00	1	42.25	42.25	-1	14,467	-0.01%
2020/11/12	4	42.44	2	42.40	42.40	2	14,811	0.01%
2020/11/11	4	42.28	42.2	42.80	42.65	-38.2	14,831	-0.26%
2020/11/10	0	0.00	11.1	41.45	41.55	-11.1	14,766	-0.08%
2020/11/09	0.9	41.15	0	0.00	41.15	0.9	14,981	0.01%
2020/11/06	6	40.83	0.2	41.05	40.85	5.9	16,178	0.04%
2020/11/05	2	40.90	1	41.05	41.05	1	16,546	0.01%
2020/11/04	3	40.83	0	0.00	40.90	3	16,842	0.02%
2020/11/03	1	40.70	0.1	40.95	40.95	0.9	17,212	0.01%
2020/11/02	0	0.00	0.1	40.65	40.60	-0.1	17,662	0.00%
2020/10/30	0	0.00	10	40.50	40.55	-10	18,262	-0.05%
2020/10/29	0	0.00	6	40.55	40.35	-6	18,465	-0.03%
2020/10/28	5	40.50	0	0.00	40.55	5	18,534	0.03%
2020/10/27	8.1	40.50	0	0.00	40.50	8.1	18,592	0.04%
2020/10/26	0.8	40.85	0	0.00	40.50	0.8	18,606	0.00%
2020/10/23	3	40.67	0	0.00	40.65	3	18,750	0.02%
2020/10/21	12.7	40.48	0	0.00	40.30	12.7	19,040	0.07%
2020/10/20	7	40.26	0	0.00	40.35	7	19,061	0.04%
2020/10/19	0	0.00	1	40.60	40.45	-1	19,122	-0.01%
2020/10/15	1	40.20	0	0.00	40.30	1	19,671	0.01%
2020/10/14	2	40.60	0	0.00	40.50	2	19,700	0.01%
2020/10/13	7	40.49	0	0.00	40.50	7	19,784	0.04%
2020/10/12	1	40.95	2	40.90	40.95	-1	20,214	0.00%
2020/10/07	10	41.09	1	41.45	41.15	9	20,445	0.04%
2020/10/06	36	41.38	0	0.00	41.40	36	20,441	0.18%
2020/10/05	9	41.05	0	0.00	41.00	9	20,601	0.04%
2020/09/29	0	0.00	1	41.16	41.20	-1	20,975	0.00%
2020/09/28	2	40.75	6	40.80	40.95	-4	21,043	-0.02%
2020/09/25	6	40.48	0	0.00	40.55	6	21,224	0.03%
2020/09/24	4.5	40.21	0	0.00	40.05	4.5	21,293	0.02%
2020/09/23	17	41.14	0	0.00	41.00	17	21,057	0.08%
2020/09/22	4	41.98	0	0.00	41.80	4	20,759	0.02%
2020/09/21	2	42.28	0	0.00	42.25	2	20,638	0.01%
2020/09/18	0	0.00	0.1	42.70	42.50	-0.1	20,706	0.00%
2020/09/17	2	42.60	0.2	42.80	42.55	1.8	20,727	0.01%
2020/09/16	0	0.00	2	42.70	42.85	-2	20,772	-0.01%
2020/09/15	2	42.78	2	42.75	42.70	0	20,736	0.00%
2020/09/14	3	42.40	2	42.48	42.95	1	20,963	0.00%
2020/09/11	2	42.30	0	0.00	42.30	2	20,893	0.01%
2020/09/10	1.3	42.32	1	42.30	42.45	0.3	20,933	0.00%
2020/09/09	2	42.30	0	0.00	42.55	2	20,892	0.01%
2020/09/08	1	42.85	0	0.00	42.70	1	20,918	0.00%
2020/09/07	1	42.65	1	42.05	42.70	0	21,054	0.00%
2020/09/04	5	42.26	5	42.20	42.20	0	21,101	0.00%
2020/09/03	1	42.55	0	0.00	42.70	1	21,075	0.00%
2020/09/02	3	42.38	1	42.85	42.65	2	20,913	0.01%
2020/09/01	4.3	42.79	0	0.00	42.75	4.3	20,813	0.02%
2020/08/31	11	43.13	0	0.00	42.90	11	20,717	0.05%
2020/08/28	1	43.60	0	0.00	43.50	1	20,610	0.00%
2020/08/27	0	0.00	3.3	43.86	43.85	-3.3	20,645	-0.02%
2020/08/26	0	0.00	2	43.98	44.10	-2	20,707	-0.01%
2020/08/25	11	44.39	6	44.18	44.10	5	20,673	0.02%
2020/08/24	1	44.10	1	44.25	44.05	0	21,049	0.00%
2020/08/21	3	44.13	8	44.20	44.25	-5	21,056	-0.02%
2020/08/20	1	43.75	7	43.56	43.50	-6	20,862	-0.03%
2020/08/19	5	44.54	8.6	44.52	44.35	-3.6	20,547	-0.02%
2020/08/18	14	43.76	19	44.09	44.00	-5	20,240	-0.02%
2020/08/17	8	43.36	6	43.40	43.35	2	19,928	0.01%
2020/08/14	2	41.73	14	42.79	42.85	-12	19,825	-0.06%
2020/08/13	3	41.08	7	41.09	41.20	-4	19,407	-0.02%
2020/08/12	65	41.12	0	0.00	41.00	65	19,247	0.34%
2020/08/11	10	46.55	5.8	46.63	46.50	4.2	18,034	0.02%
2020/08/10	2	46.65	2	46.65	46.60	0	17,645	0.00%
2020/08/07	3	47.23	3	47.22	47.10	0	17,455	0.00%
2020/08/06	2	47.00	27	46.70	47.15	-25	17,219	-0.15%
2020/08/05	2	46.55	10	46.35	46.45	-8	16,833	-0.05%
2020/08/04	21	45.31	3	45.15	45.40	18	16,369	0.11%
2020/08/03	1	44.95	0	0.00	44.95	1	16,214	0.01%
2020/07/31	24	45.35	0	0.00	45.00	24	16,141	0.15%
2020/07/29	2	45.15	7	45.10	45.05	-5	16,204	-0.03%
2020/07/28	6	44.25	0	0.00	44.50	6	16,213	0.04%
2020/07/27	4	44.64	0.4	44.60	44.60	3.7	16,216	0.02%
2020/07/24	2	45.23	0	0.00	45.00	2	16,217	0.01%
2020/07/23	1	45.60	4	45.60	45.60	-3	16,183	-0.02%
2020/07/22	3	45.47	0	0.00	45.50	3	16,181	0.02%
2020/07/21	4	45.50	0	0.00	45.55	4	16,060	0.02%
2020/07/20	0	0.00	29	45.05	45.10	-29	15,811	-0.18%
2020/07/17	4	44.79	0	0.00	44.80	4	15,774	0.03%
2020/07/16	6	44.52	1	44.85	44.50	5	15,824	0.03%
2020/07/15	2	45.70	5	45.60	45.60	-3	15,384	-0.02%
2020/07/14	5	45.30	0	0.00	45.30	5	15,181	0.03%
2020/07/13	0	0.00	8	45.00	45.20	-8	15,199	-0.05%
2020/07/10	1	45.20	22	45.12	44.95	-21	15,301	-0.14%
2020/07/09	1	45.25	19	45.21	45.30	-18	15,268	-0.12%
2020/07/08	4	44.88	30.1	45.15	45.15	-26.1	15,002	-0.17%
2020/07/07	2	44.38	20	44.38	44.50	-18	14,733	-0.12%
2020/07/06	4	44.14	0	0.00	44.40	4	14,649	0.03%
2020/07/03	1	43.95	0	0.00	43.95	1	14,624	0.01%
2020/07/02	2	43.33	5	43.30	43.60	-3	14,576	-0.02%
2020/07/01	11	43.15	0	0.00	43.10	11	14,481	0.08%
2020/06/30	30	42.78	0	0.00	42.75	30	14,409	0.21%
2020/06/29	8	42.74	0	0.00	42.65	8	14,485	0.06%
2020/06/24	2	42.80	3	43.00	42.85	-1	14,456	-0.01%
2020/06/23	5	42.70	0	0.00	42.70	5	14,452	0.03%
2020/06/22	2	42.90	1	42.85	42.90	1	14,506	0.01%
2020/06/19	2	42.60	0	0.00	42.55	2	14,595	0.01%
2020/06/18	4	42.78	0.2	42.80	42.70	3.8	14,575	0.03%
2020/06/15	1	42.70	0	0.00	42.50	1	15,627	0.01%
2020/06/12	11	42.90	1	42.95	42.90	10	15,929	0.06%
2020/06/11	2	43.80	0	0.00	43.30	2	16,268	0.01%
2020/06/10	6	43.65	0	0.00	44.00	6	16,336	0.04%
2020/06/09	12	43.76	0	0.00	43.90	12	16,626	0.07%
2020/06/08	2	43.63	4	43.81	43.95	-2	16,884	-0.01%
2020/06/05	4	43.40	1	43.55	43.65	3	16,879	0.02%
2020/06/04	0	0.00	2	44.00	43.40	-2	17,038	-0.01%
2020/06/03	6	43.66	1	43.85	43.65	5	17,164	0.03%
2020/06/02	0	0.00	10	43.29	43.30	-10	17,071	-0.06%
2020/06/01	1	43.10	1	43.05	43.10	0	17,036	0.00%
2020/05/28	10	42.57	4	42.75	42.35	6	16,591	0.04%
2020/05/27	8	42.89	0	0.00	42.85	8	16,655	0.05%
2020/05/26	12	43.15	11	43.14	43.00	1	16,717	0.01%
2020/05/22	6	42.68	2	42.65	42.65	4	16,923	0.02%
2020/05/21	0	0.00	6	43.08	43.00	-6	16,923	-0.04%
2020/05/20	3	43.00	0	0.00	42.90	3	16,891	0.02%
2020/05/19	5	43.00	33	43.09	43.00	-28	16,886	-0.17%
2020/05/18	3	42.35	5	42.45	42.35	-2	16,725	-0.01%
2020/05/14	32	42.23	16	42.50	42.60	16	16,720	0.10%
2020/05/13	15	42.51	0	0.00	42.90	15	16,615	0.09%
2020/05/12	3	42.87	0	0.00	42.95	3	16,648	0.02%
2020/05/11	4	43.20	5	43.20	43.15	-1	16,683	-0.01%
2020/05/08	4	42.93	1	42.95	43.00	3	16,728	0.02%
2020/05/07	0	0.00	9	42.82	42.70	-9	16,749	-0.05%
2020/05/06	0	0.00	0.8	42.70	42.60	-0.8	16,822	0.00%
2020/05/05	0	0.00	2	42.63	42.85	-2	16,875	-0.01%
2020/05/04	1	42.20	0	0.00	42.20	1	16,886	0.01%
2020/04/30	3	43.28	30.1	43.30	43.20	-27.1	16,928	-0.16%
2020/04/29	0	0.00	1	42.55	42.55	-1	16,995	-0.01%
2020/04/28	3	42.00	0	0.00	42.25	3	17,208	0.02%
2020/04/27	1	42.05	0	0.00	42.00	1	18,115	0.01%
2020/04/22	1	41.50	0	0.00	41.60	1	17,994	0.01%
2020/04/21	0.2	41.80	5	42.12	41.80	-4.8	18,175	-0.03%
2020/04/20	1	42.20	0	0.00	42.35	1	18,223	0.01%
2020/04/17	31	42.15	1	42.40	42.00	30	18,450	0.16%
2020/04/16	1	41.95	0	0.00	41.85	1	18,435	0.01%
2020/04/15	5	41.84	0	0.00	41.80	5	18,514	0.03%
2020/04/14	0	0.00	0.2	41.65	41.65	-0.2	18,414	0.00%
2020/04/13	1	40.80	0	0.00	40.80	1	18,392	0.01%
2020/04/09	7	40.85	0.1	40.65	40.55	6.9	18,714	0.04%
2020/04/08	5	41.10	5	40.65	41.00	0	18,786	0.00%
2020/04/06	1	39.05	0	0.00	39.05	1	18,657	0.01%
2020/03/27	3	39.07	2	39.00	38.95	1	18,246	0.01%
2020/03/26	5	39.05	5	38.73	38.60	0	18,248	0.00%
2020/03/25	4	39.30	7	38.99	38.80	-3	18,249	-0.02%
2020/03/24	8	38.40	9	38.23	38.25	-1	18,117	-0.01%
2020/03/23	4.1	35.87	2	36.68	36.10	2.1	17,961	0.01%
2020/03/20	5	35.68	15	35.37	36.95	-10	17,655	-0.06%
2020/03/19	2	33.98	5	34.00	33.60	-3	17,337	-0.02%
2020/03/18	17	36.98	0	0.00	36.00	17	17,069	0.10%
2020/03/17	4.4	37.81	0	0.00	37.60	4.4	16,688	0.03%
2020/03/16	1	39.75	0	0.00	38.85	1	16,138	0.01%
2020/03/13	16	38.84	6	38.37	40.25	10	15,911	0.06%
2020/03/12	2	41.05	10	41.00	40.75	-8	15,439	-0.05%
2020/03/11	2	42.08	0	0.00	41.80	2	15,048	0.01%
2020/03/10	0	0.00	7	41.67	41.60	-7	14,955	-0.05%
2020/03/09	7	41.89	0	0.00	41.85	7	14,818	0.05%
2020/03/06	2	42.85	0	0.00	42.85	2	14,613	0.01%
2020/03/05	1	43.20	3.3	43.10	43.30	-2.3	14,608	-0.02%
2020/03/04	0.2	42.80	0	0.00	42.85	0.2	14,772	0.00%
2020/03/03	2	42.65	5	42.80	42.65	-3	14,783	-0.02%
2020/03/02	1	41.75	0	0.00	42.25	1	14,678	0.01%
2020/02/27	0	0.00	10	42.35	42.25	-10	14,824	-0.07%
2020/02/26	1	42.20	0	0.00	42.20	1	14,772	0.01%
2020/02/25	3	42.67	0	0.00	42.70	3	14,628	0.02%
2020/02/24	1	42.85	0.1	43.00	43.00	0.9	14,574	0.01%
2020/02/21	0	0.00	0.1	43.20	43.25	-0.1	14,887	0.00%
2020/02/20	1	43.20	0	0.00	43.15	1	15,079	0.01%
2020/02/19	0	0.00	3	43.40	43.40	-3	15,251	-0.02%
2020/02/18	1	43.10	0	0.00	43.05	1	15,442	0.01%
2020/02/17	1	43.05	3	43.05	43.00	-2	15,522	-0.01%
2020/02/14	1	43.35	3	43.27	43.20	-2	15,690	-0.01%
2020/02/13	2	43.05	0	0.00	43.15	2	15,652	0.01%
2020/02/12	1	42.85	0	0.00	42.80	1	15,560	0.01%
2020/02/10	3	42.25	50	42.15	42.40	-47	15,477	-0.30%
2020/02/07	0	0.00	6	42.50	42.50	-6	15,428	-0.04%
2020/02/06	0	0.00	3	43.05	43.00	-3	15,478	-0.02%
2020/02/05	2.5	42.22	0	0.00	42.35	2.5	15,557	0.02%
2020/02/04	0.9	42.40	2	42.25	42.40	-1.1	15,460	-0.01%
2020/02/03	0	0.00	10	40.82	41.55	-10	15,348	-0.07%
2020/01/31	5	42.19	14	42.40	42.05	-9	15,299	-0.06%
2020/01/30	48	42.59	0	0.00	41.85	48	15,164	0.32%
2020/01/17	0	0.00	1	44.80	44.90	-1	14,487	-0.01%
2020/01/16	1	44.80	3	44.73	44.75	-2	14,575	-0.01%
2020/01/14	0	0.00	2	44.40	44.55	-2	14,537	-0.01%
2020/01/13	4	43.88	16	43.98	44.25	-12	14,595	-0.08%
2020/01/09	7	43.45	0	0.00	43.45	7	15,008	0.05%
2020/01/08	1	43.20	1	43.40	43.40	0	14,943	0.00%
2020/01/07	2	43.35	60	43.30	43.60	-58	14,877	-0.39%
2020/01/06	2	43.43	0	0.00	43.45	2	14,973	0.01%
2020/01/02	0	0.00	0.4	44.00	44.10	-0.4	14,838	0.00%
2019/12/31	0	0.00	0	43.55	43.70	0	14,647	0.00%
2019/12/30	9	43.78	4	43.55	43.65	5	14,673	0.03%
2019/12/27	1	43.05	0	0.00	43.25	1	14,540	0.01%
2019/12/26	0	0.00	2	42.95	43.05	-2	14,635	-0.01%
2019/12/25	0	43.00	0	0.00	43.10	0	14,801	0.00%
2019/12/24	2	43.18	0	0.00	43.15	2	14,907	0.01%
2019/12/23	0	0.00	0.2	43.05	43.25	-0.2	14,952	0.00%
2019/12/20	2	42.98	0	0.00	42.95	2	14,978	0.01%
2019/12/19	0	0.00	5	42.90	43.00	-5	14,997	-0.03%
2019/12/18	1	42.85	3	42.85	43.00	-2	15,064	-0.01%
2019/12/17	1	42.85	0	0.00	42.95	1	15,039	0.01%
2019/12/16	0	0.00	47.8	42.85	42.80	-47.8	14,936	-0.32%
2019/12/13	0	0.00	2.1	42.58	42.55	-2.1	14,945	-0.01%
2019/12/12	0	0.00	13	42.36	42.30	-13	14,920	-0.09%
2019/12/11	1	42.20	1.1	42.19	42.15	-0.1	14,985	0.00%
2019/12/10	0	0.00	4	42.10	42.10	-4	15,068	-0.03%
2019/12/09	0	0.00	5	42.00	42.05	-5	15,165	-0.03%
2019/12/05	3	41.73	0.1	41.75	41.65	2.9	15,354	0.02%
2019/12/04	1	41.60	0	0.00	41.75	1	15,645	0.01%
2019/12/03	1	41.65	0	0.00	41.85	1	15,733	0.01%
2019/12/02	3	41.27	4.1	41.30	41.35	-1.1	15,733	-0.01%
2019/11/29	3	41.75	3	41.58	41.40	0	15,719	0.00%
2019/11/28	0	42.00	2	42.00	42.00	-2	15,662	-0.01%
2019/11/27	1	41.80	1	41.95	41.95	0	15,837	0.00%
2019/11/26	0	0.00	8	42.19	41.80	-8	15,863	-0.05%
2019/11/25	3	41.98	3	41.93	41.95	0	15,528	0.00%
2019/11/22	0	0.00	6	42.20	42.10	-6	15,556	-0.04%
2019/11/21	0	0.00	2	42.25	42.35	-2	15,639	-0.01%
2019/11/20	10	42.20	16	42.66	42.65	-6	15,535	-0.04%
2019/11/19	1	41.65	0	0.00	42.10	1	15,188	0.01%
2019/11/18	1	42.05	23	42.02	42.10	-22	15,006	-0.15%
2019/11/15	16	41.46	13	41.55	41.70	3	14,790	0.02%
2019/11/13	20	41.08	8	41.06	41.00	12	14,577	0.08%
2019/11/12	2	40.58	0	0.00	40.65	2	14,491	0.01%
2019/11/11	30	40.65	4	40.60	40.35	26	14,806	0.18%
2019/11/08	1	40.85	0	0.00	40.90	1	15,386	0.01%
2019/11/06	1	40.80	0	0.00	40.80	1	16,088	0.01%
2019/11/05	3	40.77	10	40.80	40.90	-7	16,203	-0.04%
2019/11/04	16	40.78	2	40.95	40.95	14	16,285	0.09%
2019/10/31	3	40.53	0	0.00	40.45	3	16,600	0.02%
2019/10/30	4	40.33	0	0.00	40.35	4	16,869	0.02%
2019/10/29	2	40.63	0	0.00	40.65	2	16,765	0.01%
2019/10/28	0	0.00	10	40.91	40.75	-10	16,612	-0.06%
2019/10/25	2	40.70	5	40.65	40.85	-3	16,652	-0.02%
2019/10/23	3	41.03	11	40.91	40.95	-8	16,533	-0.05%
2019/10/22	1	41.60	6	41.20	41.40	-5	16,532	-0.03%
2019/10/21	7	41.49	2	41.40	41.50	5	16,453	0.03%
2019/10/18	17	40.92	4	40.65	40.95	13	16,356	0.08%
2019/10/17	1	40.10	10.4	40.10	40.10	-9.4	15,849	-0.06%
2019/10/16	0.6	40.00	0	0.00	40.00	0.6	15,811	0.00%
2019/10/15	1	39.85	0.4	39.95	40.00	0.7	15,916	0.00%
2019/10/14	2	39.90	5	39.95	39.95	-3	16,255	-0.02%
2019/10/09	0	0.00	2	39.70	39.50	-2	16,418	-0.01%
2019/10/08	12	39.65	1	39.70	39.75	11	16,714	0.07%
2019/10/07	1.6	39.22	1	39.25	39.30	0.6	17,140	0.00%
2019/10/04	4	38.90	0	0.00	38.90	4	17,320	0.02%
2019/10/03	4	38.86	0	0.00	39.00	4	17,304	0.02%
2019/10/02	15	39.56	0	0.00	39.25	15	17,315	0.09%
2019/10/01	3	39.67	0	0.00	39.65	3	17,356	0.02%
2019/09/27	1	39.70	0	0.00	39.65	1	17,381	0.01%
2019/09/26	1	39.70	0	0.00	39.90	1	17,415	0.01%
2019/09/25	1	39.70	0.1	39.80	39.60	0.9	17,535	0.00%
2019/09/24	1	39.65	0	0.00	39.80	1	17,583	0.01%
2019/09/23	8	39.89	0	0.00	39.75	8	17,507	0.05%
2019/09/20	0	0.00	9	39.73	40.20	-9	17,563	-0.05%
2019/09/19	1	39.80	2.2	39.89	39.80	-1.2	17,483	-0.01%
2019/09/18	0	0.00	2	39.90	39.80	-2	17,574	-0.01%
2019/09/17	5	39.53	0	0.00	39.50	5	17,619	0.03%
2019/09/16	0	0.00	4	40.15	40.10	-4	17,629	-0.02%
2019/09/12	1	40.00	0.2	40.05	40.05	0.8	17,599	0.00%
2019/09/11	4	39.90	0	0.00	40.00	4	17,752	0.02%
2019/09/10	5	40.05	1	40.00	39.95	4	17,949	0.02%
2019/09/09	2	40.03	5	39.90	40.00	-3	18,140	-0.02%
2019/09/06	5	39.51	11	39.90	39.85	-6	18,038	-0.03%
2019/09/05	4	38.91	5	38.90	39.00	-1	17,798	-0.01%
2019/09/04	1	38.30	0	0.00	38.45	1	17,818	0.01%
2019/09/03	0	0.00	4	38.38	38.35	-4	17,972	-0.02%
2019/09/02	2	38.40	2	38.10	38.25	0	18,146	0.00%
2019/08/30	3	38.05	13	38.14	38.45	-10	18,113	-0.06%
2019/08/29	1	37.85	5	37.55	37.80	-4	18,035	-0.02%
2019/08/28	1	37.50	0	0.00	37.70	1	18,261	0.01%
2019/08/27	10	37.58	4	37.75	37.65	6	18,435	0.03%
2019/08/26	0	0.00	1	37.55	37.70	-1	18,481	-0.01%
2019/08/23	1	38.20	0	0.00	38.20	1	18,473	0.01%
2019/08/20	11	38.15	10	38.15	38.15	1	18,731	0.01%
2019/08/16	3	37.93	0	0.00	37.95	3	18,796	0.02%
2019/08/15	2	37.95	0	0.00	38.00	2	18,773	0.01%
2019/08/14	13	37.89	3	38.00	38.30	10	18,819	0.05%
2019/08/13	31.8	37.53	4	37.40	37.25	27.8	18,656	0.15%
2019/08/12	44	43.96	5	44.00	43.95	39	18,080	0.22%
2019/08/08	1	44.05	0	0.00	43.90	1	17,741	0.01%
2019/08/07	3	43.50	0	0.00	43.35	3	17,601	0.02%
2019/08/06	10	43.10	0	0.00	43.30	10	17,750	0.06%
2019/08/05	9	43.57	0	0.00	43.55	9	17,728	0.05%
2019/08/02	14	43.60	12	43.79	43.55	2	17,716	0.01%
2019/08/01	9	44.14	0	0.00	44.05	9	17,596	0.05%
2019/07/31	1	44.75	0	0.00	44.70	1	17,513	0.01%
2019/07/30	7	44.80	15	44.83	44.80	-8	17,651	-0.05%
2019/07/29	9	44.94	0	0.00	44.85	9	17,948	0.05%
2019/07/26	11	44.30	1	44.40	44.65	10	18,163	0.06%
2019/07/25	5	44.50	0	0.00	44.30	5	18,228	0.03%
2019/07/24	14	44.89	5	44.85	44.80	9	18,091	0.05%
2019/07/23	2	44.93	5	44.98	45.05	-3	18,053	-0.02%
2019/07/22	8	44.86	2	45.10	44.90	6	18,025	0.03%
2019/07/19	5	44.67	5	44.62	44.80	0	17,949	0.00%
2019/07/18	3	44.63	0	0.00	44.60	3	17,921	0.02%
2019/07/17	10	44.68	5	44.80	44.70	5	18,132	0.03%
2019/07/16	2	44.73	8	44.26	44.75	-6	18,306	-0.03%
2019/07/15	5	44.05	0	0.00	44.05	5	18,126	0.03%
2019/07/12	24	44.59	10	44.20	44.35	14	18,091	0.08%
2019/07/11	22	45.35	12	44.73	44.80	10	18,028	0.06%
2019/07/10	1	45.95	0	0.00	45.85	1	17,637	0.01%
2019/07/09	4	46.11	4	46.03	46.00	0	17,645	0.00%
2019/07/08	11	46.17	1	46.25	46.20	10	17,825	0.06%
2019/07/05	2	46.00	3	46.13	46.15	-1	17,949	-0.01%
2019/07/04	5	45.91	0	0.00	45.90	5	18,032	0.03%
2019/07/03	3	46.25	1	46.35	46.25	2	18,223	0.01%
2019/06/28	0	0.00	3	45.70	46.05	-3	18,562	-0.02%
2019/06/27	2	46.00	3	46.00	45.95	-1	18,801	-0.01%
2019/06/26	0	0.00	10	45.55	45.55	-10	18,891	-0.05%
2019/06/25	0	0.00	3	45.55	45.60	-3	19,323	-0.02%
2019/06/24	1	45.25	0	0.00	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	5	45.25	1	45.35	45.40	4	20,696	0.02%
2019/06/19	2	45.18	17	45.12	45.30	-15	20,682	-0.07%
2019/06/18	0	0.00	13	45.06	45.20	-13	20,639	-0.06%
2019/06/17	1	44.85	4	44.69	44.70	-3	20,457	-0.01%
2019/06/14	0	0.00	1	44.00	43.95	-1	20,318	0.00%
2019/06/13	1	43.70	0	0.00	43.85	1	20,846	0.00%
2019/06/12	1	43.50	15	43.77	43.75	-14	20,917	-0.07%
2019/06/11	1	43.75	1	43.85	44.00	0	20,838	0.00%
2019/06/10	3	43.67	2	43.65	43.85	1	20,740	0.00%
2019/06/06	2	42.88	5	42.95	43.15	-3	20,602	-0.01%
2019/06/05	4	43.08	0	0.00	43.00	4	20,525	0.02%
2019/06/04	13	43.75	12	43.29	43.10	1	20,408	0.00%
2019/06/03	1	42.60	3	43.25	43.40	-2	20,223	-0.01%
2019/05/31	1	42.65	0	0.00	42.90	1	20,045	0.00%
2019/05/30	2	42.55	1	42.75	42.80	1	19,910	0.01%
2019/05/28	0	0.00	5	42.45	42.30	-5	19,894	-0.03%
2019/05/27	1	42.45	0	0.00	42.40	1	19,814	0.01%
2019/05/22	0	0.00	4	42.74	42.70	-4	20,360	-0.02%
2019/05/21	0	0.00	2	42.78	42.85	-2	20,460	-0.01%
2019/05/17	1	42.25	3	42.25	42.25	-2	20,401	-0.01%
2019/05/16	2	41.80	0	0.00	42.00	2	20,412	0.01%
2019/05/15	2	41.90	0	0.00	41.75	2	20,302	0.01%
2019/05/14	5	41.52	0	0.00	41.55	5	20,272	0.02%
2019/05/13	3	42.37	0	0.00	42.00	3	19,984	0.02%
2019/05/10	4	42.64	0	0.00	42.50	4	19,903	0.02%
2019/05/09	2	42.68	5	42.65	42.50	-3	19,795	-0.02%
2019/05/08	14	42.95	6	42.51	43.00	8	19,622	0.04%
2019/05/07	1	42.70	0	0.00	42.90	1	19,430	0.01%
2019/05/06	6	42.31	3	42.20	42.30	3	19,257	0.02%
2019/05/03	2	42.60	3	42.73	42.85	-1	18,942	-0.01%
2019/05/02	6	42.28	0	0.00	42.20	6	18,615	0.03%
2019/04/30	0	0.00	4	42.10	42.00	-4	18,472	-0.02%
2019/04/23	6	40.96	0	0.00	41.60	6	18,316	0.03%
2019/04/22	2	41.33	0	0.00	41.00	2	18,243	0.01%
2019/04/19	3	41.70	0	0.00	41.70	3	17,929	0.02%
2019/04/18	4	41.61	5	41.80	41.60	-1	17,806	-0.01%
2019/04/17	3	42.07	10	42.00	41.95	-7	17,616	-0.04%
2019/04/16	1	42.35	0	0.00	42.30	1	17,377	0.01%
2019/04/15	0	0.00	1	42.20	42.50	-1	17,356	-0.01%
2019/04/12	1	42.15	0	0.00	42.00	1	17,209	0.01%
2019/04/11	3	42.12	0	0.00	42.05	3	17,030	0.02%
2019/04/10	2	41.85	0	0.00	42.00	2	16,791	0.01%
2019/04/09	2	42.20	7	42.07	42.15	-5	16,545	-0.03%
2019/04/03	0	0.00	1	41.60	41.70	-1	15,817	-0.01%
2019/04/02	4	41.54	6	41.44	41.40	-2	15,641	-0.01%
2019/04/01	7	41.64	4	41.61	41.35	3	15,380	0.02%
2019/03/29	6	41.27	11	41.26	41.25	-5	14,937	-0.03%
2019/03/28	13	41.20	10	41.00	41.00	3	14,770	0.02%
2019/03/27	22	40.68	0	0.00	40.55	22	14,397	0.15%
2019/03/26	11	40.35	0	0.00	40.45	11	14,149	0.08%
2019/03/25	7	40.19	19	40.07	40.50	-12	13,906	-0.09%
2019/03/22	1	38.60	0	0.00	38.70	1	12,921	0.01%
2019/03/20	1	38.05	0	0.00	38.05	1	12,847	0.01%
2019/03/19	1	37.90	0	0.00	38.10	1	12,820	0.01%
2019/03/14	0	0.00	5	38.45	38.60	-5	12,005	-0.04%
2019/03/13	5	38.40	0	0.00	38.50	5	12,137	0.04%
2019/03/08	1	37.85	0	0.00	38.00	1	12,634	0.01%
2019/03/07	2	38.25	0	0.00	38.00	2	12,816	0.02%
2019/02/27	0	0.00	2	38.30	38.40	-2	14,337	-0.01%
2019/02/26	4	38.26	0	0.00	38.20	4	14,246	0.03%
2019/02/25	0	0.00	1	38.50	38.45	-1	14,362	-0.01%
2019/02/22	2	38.70	0	0.00	38.70	2	14,472	0.01%
2019/02/21	0	0.00	11	38.94	39.30	-11	14,492	-0.08%
2019/02/20	2	38.10	1	37.75	37.85	1	14,013	0.01%
2019/02/19	0	0.00	1	37.35	37.55	-1	13,849	-0.01%
2019/02/14	5	37.55	0	0.00	37.50	5	13,833	0.04%
2019/02/13	2	37.70	0.4	37.65	37.65	1.6	13,710	0.01%
2019/01/30	0	0.00	1	37.00	37.35	-1	13,468	-0.01%
2019/01/29	1	37.00	0	0.00	37.10	1	13,530	0.01%
2019/01/28	2	36.70	1	36.95	37.00	1	13,669	0.01%
2019/01/25	0	0.00	7	36.56	36.60	-7	13,691	-0.05%
2019/01/24	1	36.40	17	36.45	36.40	-16	13,820	-0.12%
2019/01/17	3	35.45	0	0.00	35.45	3	14,775	0.02%
2019/01/16	2	35.60	1	35.60	35.60	1	15,381	0.01%
2019/01/15	1	35.60	2	35.65	35.70	-1	15,547	-0.01%
2019/01/11	15	36.30	0	0.00	36.40	15	15,449	0.10%
2019/01/10	0	0.00	2	36.65	36.55	-2	15,388	-0.01%
2019/01/09	3	36.05	6	36.18	36.35	-3	15,371	-0.02%
2019/01/08	12	35.86	0	0.00	35.55	12	15,314	0.08%
2019/01/07	0	0.00	6	36.18	36.00	-6	15,385	-0.04%
2019/01/02	0	0.00	1	35.80	35.50	-1	15,978	-0.01%
2018/12/28	1	35.55	3	35.67	35.60	-2	16,040	-0.01%
2018/12/27	4	35.70	0	0.00	35.40	4	16,117	0.02%
2018/12/26	4	35.73	0	0.00	35.40	4	16,203	0.02%
2018/12/25	1	35.00	1	35.35	35.85	0	16,296	0.00%
2018/12/18	0	0.00	7	36.08	35.65	-7	16,943	-0.04%
2018/12/14	0	0.00	4	35.65	35.75	-4	17,273	-0.02%
2018/12/10	2	34.80	0	0.00	34.75	2	17,308	0.01%
2018/12/06	1	34.75	50	34.70	34.65	-49	17,576	-0.28%
2018/12/05	1	35.00	1	35.00	34.85	0	17,823	0.00%
2018/12/04	5	35.21	4	35.85	35.05	1	18,345	0.01%
2018/12/03	60	35.03	4	35.61	35.85	56	18,146	0.31%
2018/11/30	3	34.60	2	34.40	34.50	1	17,903	0.01%
2018/11/29	10	34.11	2	34.10	34.05	8	17,779	0.04%
2018/11/28	16	33.90	0	0.00	34.05	16	17,765	0.09%
2018/11/27	7	33.35	0	0.00	33.50	7	17,583	0.04%
2018/11/26	0	0.00	1	35.15	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	34.89	2	34.98	34.85	4	17,290	0.02%
2018/11/21	5	35.74	1	35.70	35.70	4	17,165	0.02%
2018/11/20	0	0.00	1	36.40	36.65	-1	17,025	-0.01%
2018/11/15	2	36.23	2	36.25	36.15	0	17,325	0.00%
2018/11/14	3	36.57	0	0.00	36.35	3	17,409	0.02%
2018/11/13	1	35.95	1	35.65	36.40	0	17,458	0.00%
2018/11/09	1	34.95	0	0.00	34.90	1	17,688	0.01%
2018/11/08	5	35.45	5	35.45	35.50	0	18,029	0.00%
2018/11/02	0	0.00	3	36.40	36.45	-3	20,127	-0.01%
2018/10/31	3	34.65	0	0.00	34.70	3	20,564	0.01%
2018/10/30	1	34.30	0	0.00	34.10	1	20,695	0.00%
2018/10/29	2	33.50	8	33.55	33.90	-6	20,980	-0.03%
2018/10/26	0	0.00	120	33.24	33.50	-120	21,504	-0.56%	大賣/鉅額交易
2018/10/24	8	33.84	4	34.30	34.15	4	23,157	0.02%
2018/10/23	120	37.05	0	0.00	36.00	120	22,836	0.53%	大買/鉅額交易
2018/10/22	1	37.65	0	0.00	37.55	1	23,078	0.00%
2018/10/19	1	37.20	0	0.00	37.25	1	24,086	0.00%
2018/10/18	1	38.05	0	0.00	38.00	1	24,280	0.00%
2018/10/17	0	0.00	2	38.20	38.25	-2	25,131	-0.01%
2018/10/16	4	37.90	0	0.00	38.20	4	25,323	0.02%
2018/10/15	0	0.00	2	38.45	38.50	-2	25,455	-0.01%
2018/10/11	2	37.43	0	0.00	37.60	2	25,654	0.01%
2018/10/05	2	39.50	0	0.00	39.70	2	25,579	0.01%
2018/10/04	2	39.70	0	0.00	39.80	2	25,683	0.01%
2018/10/03	7	40.55	1	40.60	40.20	6	25,833	0.02%
2018/10/02	1	40.25	0	0.00	40.30	1	26,052	0.00%
2018/10/01	5	41.51	3	41.52	41.05	2	26,235	0.01%
2018/09/28	1	41.05	5	41.41	41.10	-4	26,430	-0.02%
2018/09/27	3	40.10	4	40.00	40.25	-1	26,273	0.00%
2018/09/26	4	40.33	4	40.13	39.90	0	26,482	0.00%
2018/09/25	10	40.60	0	0.00	40.20	10	26,920	0.04%
2018/09/21	2	40.95	0	0.00	40.40	2	27,049	0.01%
2018/09/20	4	40.01	0	0.00	40.10	4	26,888	0.01%
2018/09/19	2	40.40	0	0.00	40.15	2	26,972	0.01%
2018/09/13	0	0.00	2	39.25	39.10	-2	27,301	-0.01%
2018/09/11	5	37.30	214	37.59	38.00	-209	27,244	-0.77%	大賣/鉅額交易
2018/09/10	13	39.04	1	37.75	37.95	12	27,027	0.04%
2018/09/07	2	41.35	0	0.00	41.30	2	26,616	0.01%
2018/09/04	1	41.70	0	0.00	42.10	1	26,593	0.00%
2018/09/03	1	41.25	0	0.00	41.35	1	26,409	0.00%
2018/08/31	5	41.60	0	0.00	42.35	5	26,343	0.02%
2018/08/30	1	41.75	1	42.15	42.00	0	26,050	0.00%
2018/08/29	0	0.00	22.1	43.35	43.40	-22.1	25,625	-0.09%
2018/08/27	0	0.00	8	43.35	43.30	-8	25,815	-0.03%
2018/08/24	0	0.00	4	42.80	42.80	-4	25,756	-0.02%
2018/08/23	8	43.04	0	0.00	43.10	8	25,948	0.03%
2018/08/22	0	0.00	5	42.80	42.95	-5	26,075	-0.02%
2018/08/21	5	42.16	0	0.00	42.90	5	26,120	0.02%
2018/08/20	0	0.00	7	41.89	42.00	-7	26,216	-0.03%
2018/08/17	15	42.10	0	0.00	42.05	15	26,177	0.06%
2018/08/16	10	41.55	2	42.00	42.00	8	26,134	0.03%
2018/08/15	34	42.92	2	43.15	42.35	32	26,225	0.12%
2018/08/14	14	42.68	8	43.53	43.30	6	25,975	0.02%
2018/08/13	32	42.54	7	42.96	42.15	25	25,677	0.10%
2018/08/08	0	0.00	2	40.45	40.60	-2	25,207	-0.01%
2018/08/07	6	40.25	17	40.33	40.15	-11	25,092	-0.04%
2018/08/03	4	40.96	1	41.20	40.45	3	24,795	0.01%
2018/08/02	2	40.65	2	40.73	40.60	0	24,490	0.00%
2018/07/31	31	39.32	30	39.55	39.35	1	22,946	0.00%
2018/07/27	15	40.99	0	0.00	40.30	15	21,668	0.07%
2018/07/26	204	40.66	0	0.00	40.50	204	21,333	0.96%	大買/鉅額交易
2018/07/25	3	45.03	0	0.00	45.10	3	20,460	0.01%
2018/07/24	0	0.00	10	44.03	45.50	-10	20,173	-0.05%
2018/07/19	0	0.00	0.9	42.70	42.75	-0.9	19,164	0.00%
2018/07/18	0	0.00	1	42.40	42.25	-1	19,412	-0.01%
2018/07/16	3	42.47	0	0.00	42.50	3	19,102	0.02%
2018/07/13	5	43.53	2	43.30	43.50	3	19,058	0.02%
2018/07/11	2	41.95	0	0.00	42.15	2	18,533	0.01%
2018/07/09	0	0.00	3	42.55	42.75	-3	17,897	-0.02%
2018/07/06	1	41.80	0	0.00	41.60	1	17,544	0.01%
2018/07/05	0	0.00	3	42.32	42.05	-3	17,264	-0.02%
2018/07/04	3	41.80	0	0.00	42.00	3	17,216	0.02%
2018/07/03	2	42.08	1	43.10	42.75	1	16,918	0.01%
2018/07/02	2	41.70	0	0.00	41.85	2	16,442	0.01%
2018/06/27	0	0.00	14	43.10	43.00	-14	15,500	-0.09%
2018/06/20	0	0.00	2	44.45	44.75	-2	14,521	-0.01%
2018/06/19	2	43.90	0	0.00	43.85	2	14,290	0.01%
2018/06/13	0	0.00	2	45.00	45.45	-2	13,540	-0.01%
2018/06/11	7	44.58	6	44.82	44.60	1	13,386	0.01%
2018/06/04	0	0.00	13	44.39	45.65	-13	12,867	-0.10%
2018/06/01	20	43.80	20.4	43.75	43.75	-0.4	12,533	0.00%
2018/05/31	20	43.80	10	43.65	43.60	10	12,403	0.08%
2018/05/30	0	0.00	1	43.75	43.75	-1	12,061	-0.01%
2018/05/22	1	45.55	0	0.00	45.60	1	10,678	0.01%
2018/05/15	12	43.39	16	43.56	43.50	-4	9,122	-0.04%
2018/05/14	0	0.00	11	42.90	43.15	-11	9,082	-0.12%
2018/05/10	0	0.00	3	41.15	41.10	-3	8,681	-0.03%
2018/05/07	3	40.90	0	0.00	40.40	3	8,247	0.04%
2018/05/03	10	40.00	0	0.00	39.40	10	8,040	0.12%
2018/05/02	4	40.80	0	0.00	40.85	4	7,860	0.05%
2018/04/30	0	0.00	1	40.70	40.85	-1	7,745	-0.01%
2018/04/27	1	40.25	13	40.81	40.30	-12	7,743	-0.15%
2018/04/26	0	0.00	5	40.55	40.50	-5	7,705	-0.06%
2018/04/25	3	40.27	10	40.40	40.20	-7	7,573	-0.09%
2018/04/24	26	40.57	1	40.55	40.85	25	7,530	0.33%
2018/04/20	0	0.00	5	39.10	38.75	-5	7,184	-0.07%
2018/04/19	0	38.90	1	38.80	39.00	-1	7,137	-0.01%
2018/04/16	0	0.00	2	38.20	38.25	-2	7,756	-0.03%
2018/04/13	0	0.00	1	38.30	38.20	-1	8,016	-0.01%
2018/04/10	0	0.00	1	37.85	38.20	-1	8,908	-0.01%
2018/03/29	1	36.50	0	0.00	36.55	1	9,612	0.01%
2018/03/28	0	0.00	1	37.00	37.00	-1	9,764	-0.01%
2018/03/22	0	0.00	40	37.60	37.55	-40	10,341	-0.39%
2018/03/21	2	37.25	66	37.32	37.35	-64	10,321	-0.62%
2018/03/19	106	37.46	0	0.00	37.55	106	10,391	1.02%	大買/鉅額交易
2018/03/12	0	0.00	3	37.17	37.20	-3	10,295	-0.03%
2018/03/09	1	36.60	0	0.00	36.65	1	10,563	0.01%
2018/03/07	1	36.30	0	0.00	36.40	1	10,705	0.01%
2018/03/05	1	36.75	0	0.00	36.30	1	11,150	0.01%
2018/03/01	1	37.00	0	0.00	37.00	1	11,286	0.01%
2018/02/23	1	36.60	0	0.00	36.85	1	11,245	0.01%
2018/02/22	1	36.40	0	0.00	36.50	1	11,272	0.01%
2018/02/21	0	0.00	1	37.00	37.20	-1	11,246	-0.01%
2018/01/30	0	0.00	0.3	37.70	37.90	-0.3	10,744	0.00%
2018/01/26	0	0.00	1	38.10	38.20	-1	10,632	-0.01%
2018/01/24	1.2	37.08	0	0.00	37.30	1.2	10,438	0.01%
2018/01/23	0	0.00	2	37.25	37.30	-2	10,370	-0.02%
2018/01/22	0	0.00	3	37.75	37.85	-3	10,192	-0.03%
2018/01/19	3.2	37.84	1	37.85	37.90	2.2	10,101	0.02%
2018/01/18	3	37.85	0	0.00	37.85	3	10,032	0.03%
2018/01/11	5	38.25	0	0.00	37.50	5	9,356	0.05%
2018/01/09	0	0.00	0.3	38.10	38.30	-0.3	8,715	0.00%
2018/01/08	0	0.00	14	38.06	38.20	-14	8,456	-0.17%
2018/01/03	1	36.50	3	36.88	37.35	-2	7,533	-0.03%
2018/01/02	0	0.00	2	36.60	36.55	-2	7,250	-0.03%