台泥 (1101)-亞東-高雄券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.00
漲跌
▼0.15
漲幅
-0.47%
成交量
17,627張
產業
上市水泥類股
2634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－亞東-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

亞東-高雄券商分點個股進出
亞東-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	32.20	0	0.00	32.15	1	15,799	0.01%
2024/04/23	10	32.55	0.1	32.95	32.35	9.9	16,021	0.06%
2024/04/22	10	31.95	10	32.30	32.60	0	15,974	0.00%
2024/04/19	15.3	32.00	12	32.12	32.00	3.3	15,756	0.02%
2024/04/18	1	32.80	0	0.00	32.70	1	15,379	0.01%
2024/04/17	26	32.40	0	0.00	32.65	26	15,172	0.17%
2024/04/16	33.2	33.02	1	33.00	32.45	32.2	15,008	0.21%
2024/04/15	12	32.66	16.1	32.88	32.35	-4.1	14,402	-0.03%
2024/04/10	5	32.70	5.3	32.89	32.70	-0.3	13,783	0.00%
2024/04/09	2	32.25	0.4	32.43	32.45	1.6	13,609	0.01%
2024/04/08	0	0.00	2.3	32.37	32.30	-2.3	13,545	-0.02%
2024/04/03	5.1	32.25	5.3	32.37	32.00	-0.2	13,436	0.00%
2024/04/02	0	0.00	4	32.15	31.95	-4	13,046	-0.03%
2024/04/01	0	0.00	0.2	32.20	32.15	-0.2	13,124	0.00%
2024/03/29	0	0.00	3	31.87	32.15	-3	13,089	-0.02%
2024/03/28	2	31.70	5	31.75	31.70	-3	12,963	-0.02%
2024/03/27	3	31.60	0	0.00	31.70	3	12,844	0.02%
2024/03/25	0	0.00	0.2	31.23	31.10	-0.2	12,723	0.00%
2024/03/22	12	31.12	0	0.00	31.15	12	12,702	0.09%
2024/03/21	1	31.50	2.4	31.44	31.50	-1.4	12,514	-0.01%
2024/03/20	6.1	30.98	4	31.15	30.90	2.1	12,516	0.02%
2024/03/19	6.2	31.44	0	0.00	31.40	6.2	12,198	0.05%
2024/03/18	4	31.70	0	0.00	31.70	4	11,945	0.03%
2024/03/15	4	31.98	0	0.00	31.95	4	11,833	0.03%
2024/03/14	2.9	31.83	1	31.75	32.00	1.9	11,512	0.02%
2024/03/13	0.1	31.90	0	0.00	31.70	0.1	11,518	0.00%
2024/03/12	0.2	31.95	0	0.00	32.00	0.2	11,388	0.00%
2024/03/11	1.5	31.73	0	0.00	31.80	1.5	11,415	0.01%
2024/03/08	1.2	31.93	0	0.00	31.85	1.2	11,531	0.01%
2024/03/07	1	31.85	0	0.00	32.00	1	11,664	0.01%
2024/03/06	2.3	31.98	5.6	31.97	32.00	-3.3	12,022	-0.03%
2024/03/05	3.1	32.05	0	0.00	32.00	3.1	13,502	0.02%
2024/03/04	1	32.20	0	0.00	32.05	1	13,771	0.01%
2024/03/01	2	31.95	0.1	32.10	32.05	1.9	14,657	0.01%
2024/02/29	1	32.20	0	0.00	32.10	1	14,759	0.01%
2024/02/27	7	31.92	0	0.00	31.85	7	14,610	0.05%
2024/02/26	6	32.27	0	0.00	32.15	6	14,608	0.04%
2024/02/23	5	32.45	4	32.45	32.40	1	14,694	0.01%
2024/02/22	0	0.00	5.2	32.48	32.55	-5.2	15,103	-0.03%
2024/02/21	21	32.50	1	32.50	32.50	20	15,202	0.13%
2024/02/19	0	0.00	9	32.45	32.80	-9	15,433	-0.06%
2024/02/16	50	31.82	0	0.00	31.90	50	15,704	0.32%
2024/02/15	0	0.00	1	31.85	32.00	-1	15,670	-0.01%
2024/02/02	1	32.35	10.1	32.45	32.25	-9.1	15,452	-0.06%
2024/02/01	11	32.07	0	0.00	32.45	11	15,591	0.07%
2024/01/31	3.5	31.84	0	0.00	31.90	3.5	15,628	0.02%
2024/01/30	1	32.05	0	0.00	32.00	1	15,538	0.01%
2024/01/26	1.2	32.63	0	0.00	32.60	1.2	15,632	0.01%
2024/01/25	0	0.00	2	32.60	32.70	-2	15,730	-0.01%
2024/01/22	3	32.38	0	0.00	32.30	3	16,296	0.02%
2024/01/19	2.5	32.08	0	0.00	32.40	2.5	16,355	0.02%
2024/01/18	6	32.13	0	0.00	32.05	6	16,380	0.04%
2024/01/16	6.1	32.98	0	0.00	32.90	6.1	16,356	0.04%
2024/01/09	2	34.10	0	0.00	34.05	2	19,006	0.01%
2024/01/04	1	34.15	0	0.00	34.20	1	19,609	0.01%
2024/01/03	0.1	34.30	0	0.00	34.20	0.1	19,771	0.00%
2023/12/29	10	34.80	0	0.00	34.85	10	19,953	0.05%
2023/12/27	0	0.00	1	34.85	34.90	-1	20,197	0.00%
2023/12/26	0	0.00	14.4	34.64	34.65	-14.4	20,237	-0.07%
2023/12/25	0.1	34.55	3	34.57	34.50	-2.9	20,449	-0.01%
2023/12/22	1	34.35	0	0.00	34.30	1	20,578	0.00%
2023/12/20	0	0.00	10	34.55	34.50	-10	21,158	-0.05%
2023/12/18	0	0.00	6	34.60	34.55	-6	21,730	-0.03%
2023/12/14	10	34.45	0	0.00	34.40	10	21,772	0.05%
2023/12/12	0.2	34.30	0	0.00	34.15	0.2	21,824	0.00%
2023/12/11	2	34.25	0	0.00	34.40	2	21,878	0.01%
2023/12/07	0	0.00	2	34.55	34.50	-2	22,107	-0.01%
2023/12/06	0	0.00	1	34.85	34.60	-1	22,145	0.00%
2023/12/05	0	0.00	0.8	34.36	34.90	-0.8	22,206	0.00%
2023/12/04	1.8	34.24	0	0.00	34.05	1.8	22,066	0.01%
2023/12/01	2.2	34.55	1	34.55	34.40	1.2	22,225	0.01%
2023/11/30	11	34.99	14.1	35.14	34.95	-3.1	21,892	-0.01%
2023/11/29	6.2	34.24	0	0.00	34.25	6.2	20,364	0.03%
2023/11/28	6.3	35.02	1.6	35.01	34.50	4.7	20,138	0.02%
2023/11/27	0	0.00	1	34.30	33.95	-1	19,597	-0.01%
2023/11/21	0.8	34.03	0	0.00	34.20	0.8	18,952	0.00%
2023/11/20	0	0.00	0.1	33.65	33.60	-0.1	18,544	0.00%
2023/11/16	1.4	33.09	0	0.00	33.05	1.4	18,400	0.01%
2023/11/15	0	0.00	0.3	33.05	33.15	-0.3	18,225	0.00%
2023/11/14	40	32.55	0	0.00	32.50	40	18,089	0.22%
2023/11/13	0	0.00	2	32.80	32.80	-2	18,187	-0.01%
2023/11/09	0.1	33.00	0	0.00	32.90	0.1	18,388	0.00%
2023/10/31	9	32.28	1	32.30	32.25	8	18,158	0.04%
2023/10/30	5	32.00	5	31.94	32.00	0	18,028	0.00%
2023/10/26	1.2	31.51	2	31.55	31.45	-0.8	17,975	0.00%
2023/10/25	0	0.00	1	31.80	31.55	-1	17,848	-0.01%
2023/10/24	1	31.70	0	0.00	31.50	1	17,706	0.01%
2023/10/23	1	31.60	0	0.00	31.65	1	17,530	0.01%
2023/10/20	3.4	31.59	1	31.75	31.75	2.4	17,702	0.01%
2023/10/19	4.6	31.89	0	0.00	31.90	4.6	17,409	0.03%
2023/10/18	5.4	32.44	1	32.60	32.45	4.4	16,813	0.03%
2023/10/16	0	0.00	1	33.70	33.60	-1	15,645	-0.01%
2023/10/11	1	32.95	1	33.00	33.10	0	15,548	0.00%
2023/10/06	1.1	32.81	0	0.00	32.80	1.1	15,540	0.01%
2023/10/05	1.4	32.78	0	0.00	32.75	1.4	15,507	0.01%
2023/10/04	9.2	32.86	0	0.00	32.90	9.2	15,539	0.06%
2023/10/03	10.2	33.25	0	0.00	33.20	10.2	15,625	0.06%
2023/10/02	1.1	33.12	0.5	33.30	33.10	0.6	15,776	0.00%
2023/09/28	1	33.10	0	0.00	33.25	1	16,020	0.01%
2023/09/26	1.1	33.07	0	0.00	33.00	1.1	15,938	0.01%
2023/09/25	2.6	33.18	1	33.10	33.10	1.6	15,777	0.01%
2023/09/22	1.1	33.51	0	0.00	33.50	1.1	15,474	0.01%
2023/09/21	3.3	34.01	0	0.00	33.80	3.3	15,253	0.02%
2023/09/19	1	34.90	0	0.00	34.80	1	14,902	0.01%
2023/09/12	0	0.00	0.5	34.60	34.60	-0.5	15,254	0.00%
2023/09/08	4.8	34.11	0	0.00	34.10	4.8	15,301	0.03%
2023/09/07	1	34.30	0	0.00	34.35	1	15,280	0.01%
2023/09/06	5.5	34.47	2	34.60	34.40	3.5	15,287	0.02%
2023/09/04	1	34.96	0	0.00	35.20	1	14,925	0.01%
2023/09/01	6	35.15	0	0.00	35.25	6	14,877	0.04%
2023/08/31	4.1	35.00	0	0.00	34.95	4.1	14,843	0.03%
2023/08/30	4	35.36	0	0.00	35.30	4	14,684	0.03%
2023/08/29	2	35.25	0	0.00	35.40	2	15,130	0.01%
2023/08/28	0	0.00	5	35.30	35.20	-5	15,344	-0.03%
2023/08/25	1	35.10	0	0.00	35.10	1	16,124	0.01%
2023/08/24	0	0.00	26	35.35	35.30	-26	16,441	-0.16%
2023/08/23	1	35.50	2	35.30	35.30	-1	16,726	-0.01%
2023/08/21	1	35.30	5	35.45	35.40	-4	17,344	-0.02%
2023/08/18	1.2	35.48	0	0.00	35.15	1.2	17,523	0.01%
2023/08/17	1.1	35.66	0.1	35.80	35.65	1	17,458	0.01%
2023/08/16	1.2	36.05	0	0.00	36.05	1.2	17,488	0.01%
2023/08/15	5.1	36.65	0	0.00	36.70	5.1	17,473	0.03%
2023/08/11	0	0.00	0.1	37.40	37.40	-0.1	17,637	0.00%
2023/08/10	1	36.85	1	36.85	36.85	0	17,644	0.00%
2023/08/09	0	0.00	1	37.20	37.15	-1	17,972	-0.01%
2023/08/08	2	37.20	0	0.00	37.10	2	18,250	0.01%
2023/08/07	2	37.40	0	0.00	37.65	2	18,384	0.01%
2023/08/02	6	37.29	0	0.00	37.20	6	18,846	0.03%
2023/07/25	0	0.00	0.1	37.50	37.40	-0.1	20,798	0.00%
2023/07/24	2	36.85	1.5	36.55	36.50	0.5	20,874	0.00%
2023/07/21	2.3	36.31	5	36.40	36.10	-2.7	21,180	-0.01%
2023/07/20	2	36.55	0	0.00	36.55	2	21,667	0.01%
2023/07/19	0.1	36.80	0	0.00	36.60	0.1	22,718	0.00%
2023/07/18	3.1	36.51	0	0.00	37.10	3.1	23,504	0.01%
2023/07/17	1	36.70	0	0.00	36.75	1	23,411	0.00%
2023/07/14	0	0.00	1	36.95	37.00	-1	23,348	0.00%
2023/07/13	0	36.90	26	37.02	36.80	-26	23,366	-0.11%
2023/07/12	0	36.75	3	36.60	36.60	-3	23,564	-0.01%
2023/07/11	3.3	36.64	45	36.86	36.55	-41.7	23,517	-0.18%
2023/07/10	21.1	37.09	0	0.00	36.85	21.1	23,394	0.09%
2023/07/07	6	37.08	100.3	37.02	37.30	-94.3	23,264	-0.41%
2023/07/06	14.1	37.31	50.3	37.30	37.25	-36.2	23,393	-0.15%
2023/07/05	6.2	37.81	0	0.00	37.80	6.2	23,091	0.03%
2023/07/04	2	38.05	0	0.00	38.05	2	22,913	0.01%
2023/07/03	1	38.15	0	0.00	38.25	1	22,864	0.00%
2023/06/29	5.1	38.25	1.1	38.16	38.05	4	22,932	0.02%
2023/06/28	1.1	38.02	0	0.00	38.05	1.1	22,980	0.00%
2023/06/27	0.2	38.65	0	0.00	38.45	0.2	23,114	0.00%
2023/06/26	0	0.00	1	38.80	38.80	-1	23,371	0.00%
2023/06/21	0	0.00	5	38.70	38.70	-5	23,378	-0.02%
2023/06/19	10	38.68	5	38.80	38.70	5	23,493	0.02%
2023/06/16	0	0.00	12.1	38.97	38.70	-12.1	23,472	-0.05%
2023/06/14	0	0.00	11	38.30	38.35	-11	23,330	-0.05%
2023/06/12	2	38.15	2	38.25	38.25	0	23,491	0.00%
2023/06/09	5	38.40	0	0.00	38.45	5	23,511	0.02%
2023/06/08	0	0.00	2	38.55	38.50	-2	23,676	-0.01%
2023/06/07	40	38.83	0.3	38.80	38.80	39.7	23,851	0.17%
2023/06/06	0.1	38.80	2	38.85	38.80	-1.9	24,048	-0.01%
2023/06/02	5	38.40	2	38.30	38.55	3	24,023	0.01%
2023/06/01	25	37.90	1	37.75	37.75	24	23,598	0.10%
2023/05/31	2	38.05	0	0.00	37.90	2	23,504	0.01%
2023/05/30	5	38.10	0	0.00	38.30	5	22,887	0.02%
2023/05/29	15.1	37.95	28	37.82	38.15	-12.9	23,178	-0.06%
2023/05/26	0	0.00	1	37.80	38.00	-1	23,692	0.00%
2023/05/25	2	37.50	0	0.00	38.05	2	24,133	0.01%
2023/05/24	4	37.58	0	0.00	37.85	4	23,953	0.02%
2023/05/22	4.1	38.13	1	38.30	38.25	3.1	23,649	0.01%
2023/05/19	0	0.00	1.3	37.96	37.85	-1.3	23,556	-0.01%
2023/05/18	2	37.85	0	0.00	37.85	2	23,437	0.01%
2023/05/17	7.6	37.86	0	0.00	37.90	7.6	23,453	0.03%
2023/05/15	7	37.42	2	37.15	37.35	5	23,506	0.02%
2023/05/12	4.2	38.58	0	0.00	37.80	4.2	23,276	0.02%
2023/05/11	4.2	38.58	0	0.00	38.20	4.2	23,037	0.02%
2023/05/10	4	38.75	0	0.00	38.85	4	22,849	0.02%
2023/05/09	2.1	38.80	0	0.00	38.65	2.1	22,795	0.01%
2023/05/08	3	39.55	2	39.50	39.60	1	22,479	0.00%
2023/05/05	70	39.57	0	0.00	39.30	70	22,322	0.31%
2023/05/04	4	39.45	0	0.00	39.45	4	22,305	0.02%
2023/05/03	17.2	39.71	1	39.55	39.50	16.2	22,236	0.07%
2023/05/02	1	39.75	13.1	39.96	39.90	-12.1	22,048	-0.05%
2023/04/28	1	38.75	0	0.00	38.70	1	21,538	0.00%
2023/04/27	4	38.95	0	0.00	38.65	4	21,481	0.02%
2023/04/26	83	38.76	1.5	38.90	39.10	81.5	21,572	0.38%
2023/04/25	37	38.57	29	38.91	38.50	8	21,693	0.04%
2023/04/24	12	39.28	4	39.46	39.55	8	21,265	0.04%
2023/04/21	23	38.36	15.1	38.00	38.30	7.9	20,241	0.04%
2023/04/20	3	37.18	0	0.00	37.20	3	19,358	0.02%
2023/04/19	1	37.20	0	0.00	37.10	1	19,409	0.01%
2023/04/18	7.2	37.49	0	0.00	37.45	7.2	19,425	0.04%
2023/04/17	2	38.13	0.1	38.10	37.95	1.9	19,656	0.01%
2023/04/14	0	0.00	30	37.45	37.55	-30	19,373	-0.15%
2023/04/13	1	37.55	1	37.55	37.55	0	19,387	0.00%
2023/04/12	0	0.00	5	37.70	37.45	-5	19,333	-0.03%
2023/04/11	5	37.35	3.1	37.36	37.45	1.9	19,262	0.01%
2023/04/10	0	0.00	1	36.60	36.60	-1	19,042	-0.01%
2023/03/28	31.6	36.25	5	36.55	36.20	26.6	22,230	0.12%
2023/03/27	4	36.69	0	0.00	36.65	4	23,097	0.02%
2023/03/24	0	0.00	1	37.65	37.60	-1	23,872	0.00%
2023/03/23	1	37.25	0	0.00	37.35	1	23,875	0.00%
2023/03/17	0	0.00	0.1	36.55	36.40	-0.1	24,199	0.00%
2023/03/15	0	0.00	1	37.10	37.10	-1	23,942	0.00%
2023/03/14	0.3	36.95	0	0.00	36.75	0.3	24,037	0.00%
2023/03/13	2	36.55	0	0.00	36.75	2	24,266	0.01%
2023/03/10	3.2	36.74	2	36.70	36.70	1.2	24,281	0.00%
2023/03/09	0	0.00	2	37.40	37.20	-2	24,506	-0.01%
2023/03/07	3	37.92	5	38.00	37.95	-2	24,885	-0.01%
2023/03/06	3	38.05	2	38.03	37.95	1	25,216	0.00%
2023/03/01	12.6	38.04	2	37.70	37.80	10.6	25,706	0.04%
2023/02/23	1	39.15	8.5	39.28	39.50	-7.5	24,816	-0.03%
2023/02/22	3	37.97	60.1	37.90	38.05	-57.1	25,159	-0.23%
2023/02/21	0	0.00	10	38.30	38.35	-10	26,058	-0.04%
2023/02/20	0	0.00	6.2	37.96	38.25	-6.2	26,714	-0.02%
2023/02/17	0	0.00	6	37.95	38.00	-6	27,226	-0.02%
2023/02/16	3.2	37.65	1	37.40	37.50	2.2	27,958	0.01%
2023/02/14	1	37.40	0	0.00	37.25	1	27,991	0.00%
2023/02/13	0	36.95	5	37.10	37.00	-5	27,957	-0.02%
2023/02/10	33	36.74	0	0.00	36.85	33	28,096	0.12%
2023/02/09	1	36.60	0	0.00	36.60	1	28,114	0.00%
2023/02/08	0	0.00	2	36.70	36.75	-2	28,188	-0.01%
2023/02/06	2	36.13	0	0.00	36.15	2	28,252	0.01%
2023/02/03	9	36.40	0	0.00	36.45	9	28,142	0.03%
2023/02/02	2	36.80	0	0.00	36.80	2	28,165	0.01%
2023/02/01	0.3	36.45	0	0.00	36.75	0.3	28,193	0.00%
2023/01/31	7.2	36.42	1	36.75	36.25	6.2	28,263	0.02%
2023/01/30	0	0.00	7	36.73	36.95	-7	28,195	-0.02%
2023/01/17	1	36.00	0	0.00	36.00	1	28,181	0.00%
2023/01/16	1	36.55	14.2	36.69	36.50	-13.2	28,175	-0.05%
2023/01/13	10	36.10	4	36.15	36.15	6	27,855	0.02%
2023/01/12	0	0.00	1	34.95	35.40	-1	27,913	0.00%
2023/01/09	0	0.00	2	34.50	34.60	-2	28,943	-0.01%
2023/01/06	3	34.13	2	34.55	34.25	1	29,213	0.00%
2023/01/05	12	34.19	10	34.55	34.45	2	29,670	0.01%
2023/01/04	2	33.50	0	0.00	33.50	2	29,498	0.01%
2022/12/30	0	0.00	1	33.75	33.65	-1	29,735	0.00%
2022/12/27	4	34.40	1	34.30	34.30	3	30,373	0.01%
2022/12/26	2	34.40	0	0.00	34.40	2	30,533	0.01%
2022/12/22	1	34.60	0.1	34.55	34.45	0.9	31,982	0.00%
2022/12/21	1	33.95	0	0.00	34.05	1	31,325	0.00%
2022/12/20	2	34.00	0	0.00	33.70	2	30,705	0.01%
2022/12/19	1	33.80	0	0.00	33.85	1	30,251	0.00%
2022/12/16	0	33.30	0	0.00	34.60	0	29,428	0.00%
2022/12/14	0	0.00	0.1	33.75	33.50	-0.1	29,170	0.00%
2022/12/13	0	0.00	1.1	33.98	33.70	-1.1	29,231	0.00%
2022/12/12	0	0.00	0.1	33.80	33.85	-0.1	29,198	0.00%
2022/12/09	0	0.00	3	33.75	33.70	-3	29,684	-0.01%
2022/12/08	1	33.20	0	0.00	33.20	1	29,675	0.00%
2022/12/07	0	0.00	1.1	33.13	33.35	-1.1	29,677	0.00%
2022/12/06	0	0.00	5.3	33.44	33.30	-5.3	29,698	-0.02%
2022/12/05	6	33.49	10	33.45	33.70	-4	29,562	-0.01%
2022/12/02	0.3	33.85	0	0.00	33.65	0.3	29,249	0.00%
2022/11/29	1	33.40	1	33.20	33.55	0	28,619	0.00%
2022/11/28	0	0.00	0.5	33.15	33.00	-0.5	28,640	0.00%
2022/11/25	0	0.00	1	33.20	33.55	-1	28,428	0.00%
2022/11/24	0	0.00	1	32.95	33.20	-1	28,273	0.00%
2022/11/22	2.1	32.56	1	32.60	32.65	1.1	27,954	0.00%
2022/11/21	0.1	33.05	1.6	32.97	32.85	-1.5	27,730	-0.01%
2022/11/18	3	33.55	0	0.00	33.30	3	27,498	0.01%
2022/11/17	2.4	34.17	7.1	34.23	34.25	-4.7	26,542	-0.02%
2022/11/16	3.5	33.25	4	33.00	32.90	-0.5	25,556	0.00%
2022/11/15	2	33.10	0	0.00	33.85	2	24,950	0.01%
2022/11/14	3	33.45	3.2	33.78	34.15	-0.2	24,375	0.00%
2022/11/10	0.5	31.75	0.1	32.00	31.70	0.5	23,483	0.00%
2022/11/09	1	31.90	10	32.00	31.90	-9	23,444	-0.04%
2022/11/08	0	0.00	1.1	31.75	31.65	-1.1	23,282	0.00%
2022/11/07	0	0.00	3	30.82	31.00	-3	23,106	-0.01%
2022/11/04	3	30.20	0	0.00	30.45	3	23,191	0.01%
2022/11/03	2.1	30.30	0	0.00	30.30	2.1	23,144	0.01%
2022/11/02	2	30.68	0	0.00	30.75	2	23,105	0.01%
2022/11/01	1	30.65	1	30.60	30.65	0	23,119	0.00%
2022/10/31	1	30.35	0	0.00	30.25	1	23,108	0.00%
2022/10/28	2	30.70	0	0.00	30.50	2	23,119	0.01%
2022/10/27	0.1	30.95	6.1	31.00	30.85	-6	23,111	-0.03%
2022/10/26	0	0.00	3	30.42	30.30	-3	23,119	-0.01%
2022/10/25	8.3	30.03	0	0.00	29.90	8.3	23,077	0.04%
2022/10/24	2	30.73	0	0.00	30.60	2	22,682	0.01%
2022/10/21	0	0.00	3	31.18	31.00	-3	22,562	-0.01%
2022/10/20	11	30.75	0	0.00	30.90	11	22,518	0.05%
2022/10/19	1	31.95	1.2	32.00	31.60	-0.2	22,012	0.00%
2022/10/18	4.3	31.45	0	0.00	31.45	4.3	21,608	0.02%
2022/10/17	4.4	31.73	2	32.08	31.70	2.4	21,593	0.01%
2022/10/14	3	32.97	0	0.00	32.40	3	21,633	0.01%
2022/10/13	11.9	33.06	0	0.00	32.65	11.9	21,544	0.06%
2022/10/12	0.1	33.95	1	33.95	33.75	-0.9	21,287	0.00%
2022/10/11	1.1	33.85	0	0.00	33.80	1.1	21,345	0.01%
2022/10/07	1	34.30	6	34.35	34.25	-5	21,291	-0.02%
2022/10/06	0.4	34.40	0	0.00	34.30	0.4	21,266	0.00%
2022/10/05	2	34.30	1	34.35	34.15	1	21,277	0.00%
2022/10/04	9.3	33.68	1	33.95	33.85	8.3	21,025	0.04%
2022/10/03	0.3	33.88	1	33.60	33.65	-0.7	20,773	0.00%
2022/09/30	7.2	33.85	3	33.88	33.80	4.2	20,658	0.02%
2022/09/29	22.5	34.23	4	34.15	34.15	18.5	20,144	0.09%
2022/09/28	4.2	35.34	0	0.00	34.90	4.2	19,056	0.02%
2022/09/27	5	35.90	0	0.00	35.80	5	18,789	0.03%
2022/09/26	4.5	36.11	5	35.90	35.85	-0.5	18,599	0.00%
2022/09/23	37.6	37.17	0	0.00	37.00	37.6	18,381	0.20%
2022/09/22	2.5	37.43	10	37.35	37.55	-7.5	18,250	-0.04%
2022/09/21	4.4	38.26	0	0.00	38.10	4.4	17,880	0.02%
2022/09/16	1	38.75	0	0.00	38.60	1	17,332	0.01%
2022/09/15	0.2	39.50	0	0.00	39.55	0.2	16,939	0.00%
2022/09/14	1	39.75	0	0.00	39.65	1	16,875	0.01%
2022/09/13	0	0.00	2	39.90	39.90	-2	16,925	-0.01%
2022/09/12	0.2	39.85	0	0.00	39.80	0.2	16,977	0.00%
2022/09/06	1.6	39.68	1.1	39.69	39.85	0.5	17,501	0.00%
2022/09/05	1	38.75	2	39.05	39.10	-1	17,483	-0.01%
2022/09/02	2.1	38.60	0	0.00	38.50	2.1	17,570	0.01%
2022/09/01	1	38.95	0	0.00	38.90	1	17,325	0.01%
2022/08/31	1	39.15	0	0.00	39.30	1	17,158	0.01%
2022/08/29	5	39.07	0	0.00	39.35	5	17,169	0.03%
2022/08/26	1	39.65	0.2	39.60	39.65	0.8	17,183	0.00%
2022/08/25	1	39.35	0	0.00	39.55	1	17,263	0.01%
2022/08/24	5.9	39.27	0	0.00	39.25	5.9	17,398	0.03%
2022/08/23	7	39.21	0	0.00	39.35	7	17,816	0.04%
2022/08/19	0.1	39.58	2	39.40	39.45	-1.9	18,065	-0.01%
2022/08/18	4	39.71	0	0.00	39.80	4	18,153	0.02%
2022/08/17	0	0.00	1	39.45	40.00	-1	18,215	-0.01%
2022/08/15	7	39.08	3	39.13	39.30	4	18,314	0.02%
2022/08/11	2	38.65	18	38.45	39.35	-16	18,846	-0.08%
2022/08/08	1.1	38.42	0	0.00	38.70	1.1	19,258	0.01%
2022/08/04	6	38.93	0	0.00	38.75	6	19,943	0.03%
2022/08/03	13	38.93	2	39.03	39.10	11	20,186	0.05%
2022/08/02	4	39.04	0.5	39.20	39.15	3.5	20,245	0.02%
2022/08/01	0	0.00	0.1	39.50	39.50	-0.1	20,243	0.00%
2022/07/29	0.3	39.00	1.2	38.79	38.75	-0.9	20,205	0.00%
2022/07/28	1	38.05	12	38.00	38.20	-11	20,134	-0.05%
2022/07/27	0.1	38.00	0	0.00	37.85	0.1	20,075	0.00%
2022/07/26	0.3	37.85	1	37.80	37.80	-0.7	20,246	0.00%
2022/07/25	0	0.00	1	37.85	37.85	-1	20,320	0.00%
2022/07/22	3.7	37.74	0	0.00	37.70	3.7	20,389	0.02%
2022/07/21	3.9	38.11	31	37.98	38.05	-27.1	20,196	-0.13%
2022/07/20	9.1	41.58	0.1	41.80	41.60	9.1	19,656	0.05%
2022/07/19	30	41.50	4	41.30	41.65	26	19,510	0.13%
2022/07/18	2.1	40.16	1	40.05	40.70	1.1	19,267	0.01%
2022/07/15	1.1	40.61	0	0.00	40.50	1.1	19,169	0.01%
2022/07/14	0	0.00	0.2	41.95	41.70	-0.2	19,107	0.00%
2022/07/13	7.2	41.81	3.1	41.68	41.80	4.1	19,230	0.02%
2022/07/12	1	40.75	0	0.00	41.00	1	19,337	0.01%
2022/07/11	2	40.98	0.1	41.00	41.10	2	19,484	0.01%
2022/07/08	2	41.00	1	40.85	40.80	1	19,573	0.01%
2022/07/07	2	40.30	3	40.80	40.90	-1	19,674	-0.01%
2022/07/05	0	0.00	1.1	40.69	40.75	-1.1	19,967	-0.01%
2022/07/01	4	40.31	1.1	40.78	40.35	3	19,681	0.01%
2022/06/30	1.2	39.37	0	0.00	39.50	1.2	19,421	0.01%
2022/06/29	1	39.50	0	0.00	39.55	1	19,227	0.01%
2022/06/27	0.1	40.00	3	40.08	39.80	-2.9	19,203	-0.02%
2022/06/24	0.1	39.58	0	0.00	39.50	0.1	19,070	0.00%
2022/06/23	8	39.00	0	0.00	39.00	8	18,963	0.04%
2022/06/22	2	39.65	1	39.60	39.50	1	18,809	0.01%
2022/06/21	1.2	39.33	0	0.00	39.45	1.2	18,775	0.01%
2022/06/20	8	39.08	0	0.00	38.85	8	18,695	0.04%
2022/06/17	1.1	39.66	0	0.00	39.60	1.1	18,440	0.01%
2022/06/16	9	40.05	0	0.00	40.00	9	18,279	0.05%
2022/06/15	1	40.10	0	0.00	40.05	1	18,452	0.01%
2022/06/14	4.2	40.18	0	0.00	40.10	4.2	18,363	0.02%
2022/06/13	7.1	40.92	0	0.00	40.80	7.1	18,122	0.04%
2022/06/10	1.8	41.47	0	0.00	41.40	1.8	17,840	0.01%
2022/06/02	3.1	41.74	0	0.00	41.70	3.1	17,511	0.02%
2022/06/01	2	42.30	0	0.00	42.10	2	17,534	0.01%
2022/05/31	2	42.60	1.1	42.80	42.60	1	17,391	0.01%
2022/05/30	0	0.00	3	42.90	42.80	-3	16,918	-0.02%
2022/05/27	0.1	42.35	1	42.20	42.20	-1	16,696	-0.01%
2022/05/26	0	0.00	15.1	41.85	41.70	-15.1	16,596	-0.09%
2022/05/25	2	41.85	1	41.85	41.65	1	16,538	0.01%
2022/05/23	15	41.20	0	0.00	41.20	15	16,294	0.09%
2022/05/20	1	41.15	1.1	41.86	41.15	-0.1	16,186	0.00%
2022/05/19	1	41.10	10	41.15	41.10	-9	15,717	-0.06%
2022/05/18	11	41.30	0	0.00	41.60	11	15,532	0.07%
2022/05/16	2.3	41.16	0	0.00	41.25	2.3	15,019	0.02%
2022/05/13	3	41.60	0	0.00	41.60	3	14,715	0.02%
2022/05/12	20	41.11	0	0.00	40.80	20	14,482	0.14%
2022/05/11	1.1	42.81	0	0.00	42.65	1.1	13,898	0.01%
2022/05/10	2	43.90	0	0.00	43.85	2	13,469	0.01%
2022/05/09	1.1	44.50	0	0.00	44.25	1.1	13,279	0.01%
2022/05/06	3.3	45.18	0	0.00	45.10	3.3	13,113	0.03%
2022/05/03	10	45.29	0	0.00	45.35	10	13,228	0.08%
2022/04/29	0	46.10	0	0.00	45.90	0	12,942	0.00%
2022/04/28	0	45.80	0	0.00	46.10	0	12,785	0.00%
2022/04/27	2.3	45.83	0	0.00	45.80	2.3	12,580	0.02%
2022/04/26	3	46.12	0	0.00	46.20	3	12,312	0.02%
2022/04/25	5	46.10	0	0.00	46.10	5	12,241	0.04%
2022/04/22	3	46.50	0	0.00	46.55	3	12,099	0.02%
2022/04/21	1	46.70	1	47.15	46.80	0	12,074	0.00%
2022/04/19	4	46.41	0	0.00	46.35	4	11,970	0.03%
2022/04/18	4.2	46.51	0	0.00	46.50	4.2	11,843	0.04%
2022/04/15	2.1	47.15	0	0.00	47.10	2.1	11,628	0.02%
2022/04/14	2	47.70	0	0.00	47.70	2	11,442	0.02%
2022/04/13	1	47.90	0	0.00	48.00	1	11,348	0.01%
2022/04/12	8.2	48.30	0	0.00	48.00	8.2	11,175	0.07%
2022/04/11	0	0.00	10	49.40	49.45	-10	10,764	-0.09%
2022/04/01	2	49.80	1	49.75	49.75	1	10,657	0.01%
2022/03/31	1	50.10	0	0.00	49.90	1	10,588	0.01%
2022/03/25	1	49.55	7	49.70	49.70	-6	10,342	-0.06%
2022/03/24	1	49.95	14	49.90	49.95	-13	10,385	-0.13%
2022/03/21	0	0.00	5.2	49.59	49.75	-5.2	10,380	-0.05%
2022/03/18	0	0.00	5.1	48.83	48.95	-5.1	10,135	-0.05%
2022/03/17	1	47.90	0	0.00	48.00	1	9,745	0.01%
2022/03/14	1	47.60	0	0.00	47.55	1	9,592	0.01%
2022/03/10	0	47.65	0	0.00	47.60	0	9,818	0.00%
2022/03/08	0	0.00	1	47.15	46.95	-1	10,051	-0.01%
2022/03/07	0.2	47.30	0	0.00	47.10	0.2	10,059	0.00%
2022/03/03	0	0.00	2	48.00	48.05	-2	10,465	-0.02%
2022/02/24	3.1	47.12	1	47.20	47.30	2.1	10,884	0.02%
2022/02/23	1	47.80	0	0.00	47.65	1	10,872	0.01%
2022/02/22	0	0.00	4	47.55	47.70	-4	10,974	-0.04%
2022/02/16	5	47.00	0	0.00	47.00	5	11,199	0.04%
2022/02/15	1	47.00	0	0.00	47.00	1	11,255	0.01%
2022/02/14	1	47.05	0	0.00	47.15	1	11,341	0.01%
2022/02/11	2	47.35	0	0.00	47.55	2	11,337	0.02%
2022/01/25	1.2	46.69	0	0.00	46.80	1.2	11,349	0.01%
2022/01/20	1	47.50	0	0.00	47.50	1	11,291	0.01%
2022/01/12	1	47.10	0	0.00	47.50	1	12,070	0.01%
2022/01/10	0	47.20	0	0.00	47.30	0	12,274	0.00%
2022/01/07	10.1	47.20	0	0.00	47.45	10.1	12,237	0.08%
2022/01/03	1.2	47.53	0	0.00	47.45	1.2	12,196	0.01%
2021/12/29	0	0.00	0.1	48.15	48.15	-0.1	12,270	0.00%
2021/12/27	0.4	48.05	2	47.95	48.10	-1.6	12,448	-0.01%
2021/12/24	0	0.00	0.1	47.90	47.90	-0.1	12,692	0.00%
2021/12/23	0	0.00	1	47.70	47.70	-1	12,853	-0.01%
2021/12/21	2	47.25	0	0.00	47.25	2	13,062	0.02%
2021/12/16	0.1	47.00	2	47.00	46.90	-2	13,161	-0.01%
2021/12/15	1	46.80	3	47.08	46.95	-2	13,398	-0.01%
2021/12/14	0.1	47.15	0	0.00	47.00	0.1	13,527	0.00%
2021/12/13	0.2	47.38	2	47.25	47.10	-1.8	13,762	-0.01%
2021/12/10	0.1	47.55	0	0.00	47.30	0.1	14,011	0.00%
2021/12/09	1.1	47.77	0	0.00	47.40	1.1	14,718	0.01%
2021/12/08	0	0.00	1	47.60	47.70	-1	15,007	-0.01%
2021/12/07	1.2	47.00	12	47.17	47.55	-10.8	15,100	-0.07%
2021/12/06	0	0.00	0.1	47.45	47.30	-0.1	15,059	0.00%
2021/12/03	0	0.00	1	46.55	46.40	-1	15,012	-0.01%
2021/12/02	2	46.38	0	0.00	46.30	2	14,910	0.01%
2021/12/01	2	46.20	0	0.00	46.60	2	14,885	0.01%
2021/11/30	3	46.17	0	0.00	46.00	3	14,816	0.02%
2021/11/29	2.1	46.30	0	0.00	46.50	2.1	14,386	0.01%
2021/11/26	1.1	46.98	7	46.66	46.50	-5.9	14,324	-0.04%
2021/11/25	1	47.15	20	47.15	47.15	-19	14,217	-0.13%
2021/11/24	2.1	47.43	0	0.00	47.45	2.1	14,124	0.01%
2021/11/23	1.1	47.81	0	0.00	47.80	1.1	13,953	0.01%
2021/11/22	1.2	47.93	9	47.95	47.90	-7.8	13,999	-0.06%
2021/11/18	0.1	48.45	1	48.35	48.30	-0.9	13,882	-0.01%
2021/11/17	2.1	48.43	2	48.45	48.55	0.1	13,875	0.00%
2021/11/16	2.1	48.75	1	48.45	48.65	1.1	13,977	0.01%
2021/11/15	1	48.30	0	0.00	48.60	1	14,174	0.01%
2021/11/11	1	48.65	0	0.00	48.80	1	14,578	0.01%
2021/11/10	2	48.50	0	0.00	48.70	2	14,843	0.01%
2021/11/09	0.1	48.75	0	0.00	48.80	0.1	15,088	0.00%
2021/11/08	0	0.00	1	48.65	48.95	-1	16,197	-0.01%
2021/11/05	6.1	47.96	0	0.00	48.15	6.1	16,989	0.04%
2021/11/04	0	0.00	1	48.10	48.10	-1	17,324	-0.01%
2021/11/03	1	48.10	0	0.00	48.15	1	17,764	0.01%
2021/11/02	1	48.15	0	0.00	48.15	1	18,197	0.01%
2021/10/29	3	48.25	3	48.30	48.25	0	18,923	0.00%
2021/10/28	1	48.60	3	48.60	48.50	-2	19,472	-0.01%
2021/10/26	8	48.60	0	0.00	48.45	8	19,646	0.04%
2021/10/22	0	0.00	1	49.00	48.80	-1	20,089	0.00%
2021/10/20	3.1	48.35	0	0.00	48.35	3.1	20,272	0.02%
2021/10/19	7.8	49.16	0	0.00	49.10	7.8	20,369	0.04%
2021/10/14	2	49.90	0	0.00	49.90	2	20,492	0.01%
2021/10/13	1	50.40	2	50.70	50.50	-1	20,515	0.00%
2021/10/12	0	0.00	1	50.30	50.20	-1	20,491	0.00%
2021/10/06	2	49.98	2	49.90	49.90	0	20,940	0.00%
2021/10/05	2	49.90	3.1	50.12	50.30	-1.1	21,193	-0.01%
2021/10/04	5	49.94	5	50.00	50.00	0	21,654	0.00%
2021/10/01	6.1	49.99	0	0.00	50.20	6.1	22,316	0.03%
2021/09/24	1	51.40	1	51.50	51.30	0	22,881	0.00%
2021/09/23	1	51.00	1	51.20	51.20	0	22,886	0.00%
2021/09/15	0	0.00	28.1	51.42	51.20	-28.1	22,526	-0.12%
2021/09/14	5	51.00	11.2	51.24	51.40	-6.2	22,421	-0.03%
2021/09/10	0	0.00	2	49.00	49.00	-2	21,700	-0.01%
2021/09/09	3	48.00	0	0.00	48.20	3	21,833	0.01%
2021/09/08	3	48.50	5	48.63	48.55	-2	21,908	-0.01%
2021/09/07	0	0.00	5	48.70	48.75	-5	21,992	-0.02%
2021/09/06	1	48.80	1.1	48.86	48.80	-0.1	22,010	0.00%
2021/09/03	1	48.00	6	48.48	48.50	-5	21,935	-0.02%
2021/09/02	1	47.85	0	0.00	47.90	1	21,889	0.00%
2021/09/01	0	0.00	2.2	48.36	48.40	-2.2	21,952	-0.01%
2021/08/31	0	0.00	11	48.05	48.45	-11	21,850	-0.05%
2021/08/30	11	47.40	0	0.00	47.60	11	21,749	0.05%
2021/08/27	0.1	47.00	0.1	47.45	47.45	0	21,802	0.00%
2021/08/26	1	46.80	0	0.00	46.95	1	22,042	0.00%
2021/08/25	0	0.00	2	47.13	47.20	-2	22,198	-0.01%
2021/08/23	2	46.73	0.1	46.70	46.80	1.9	22,436	0.01%
2021/08/20	2	46.15	0	0.00	46.15	2	22,539	0.01%
2021/08/19	6	46.30	0	0.00	46.20	6	22,907	0.03%
2021/08/18	6.2	46.93	1	47.20	47.25	5.2	22,789	0.02%
2021/08/17	2.2	47.34	0	0.00	47.30	2.2	22,621	0.01%
2021/08/13	5	48.22	2	48.35	48.40	3	22,509	0.01%
2021/08/12	8	46.87	10	47.45	47.60	-2	22,621	-0.01%
2021/08/11	17	51.10	2	51.15	51.10	15	21,868	0.07%
2021/08/10	1.2	51.82	0	0.00	51.90	1.2	21,421	0.01%
2021/08/09	7	52.16	8	52.15	52.40	-1	21,726	0.00%
2021/08/06	0	0.00	1	52.70	52.90	-1	21,805	0.00%
2021/08/05	8	52.78	0	0.00	52.70	8	22,168	0.04%
2021/08/03	0	0.00	7	53.60	53.90	-7	23,671	-0.03%
2021/08/02	5	52.70	1.5	52.60	52.80	3.5	23,444	0.01%
2021/07/29	1	52.80	1	52.90	52.90	0	24,450	0.00%
2021/07/27	0	0.00	4.5	52.86	53.00	-4.5	25,536	-0.02%
2021/07/26	2	53.40	3.5	53.23	53.20	-1.5	26,205	-0.01%
2021/07/23	3	52.57	0	0.00	53.00	3	26,532	0.01%
2021/07/22	1	52.20	2	52.00	52.10	-1	26,663	0.00%
2021/07/21	2	51.90	0	0.00	51.80	2	27,077	0.01%
2021/07/15	2	51.50	0	0.00	51.60	2	34,817	0.01%
2021/07/13	0	0.00	1	52.30	51.90	-1	36,859	0.00%
2021/07/12	0.5	52.20	6.2	52.15	52.20	-5.7	37,265	-0.02%
2021/07/09	1	52.10	2	52.50	52.00	-1	37,473	0.00%
2021/07/08	11	52.66	5.6	52.78	52.80	5.4	37,291	0.01%
2021/07/07	2.5	51.20	1	51.30	51.30	1.5	36,928	0.00%
2021/07/06	1	51.20	8	51.28	51.20	-7	36,823	-0.02%
2021/07/02	0	0.00	1	50.60	50.50	-1	36,605	0.00%
2021/07/01	1	50.60	3	50.70	50.60	-2	36,533	-0.01%
2021/06/30	0	0.00	0.3	51.20	51.00	-0.3	36,744	0.00%
2021/06/29	0	0.00	1	51.00	51.20	-1	36,788	0.00%
2021/06/25	0	0.00	1	51.20	51.00	-1	36,992	0.00%
2021/06/24	1	51.00	0	0.00	51.10	1	37,241	0.00%
2021/06/21	2	50.70	2	50.70	50.70	0	37,889	0.00%
2021/06/18	1	51.20	1	51.20	51.00	0	38,189	0.00%
2021/06/16	0	0.00	3	51.90	51.90	-3	39,623	-0.01%
2021/06/09	0	51.10	0	0.00	51.30	0	39,925	0.00%
2021/06/08	0	51.40	0	0.00	51.40	0	40,039	0.00%
2021/06/07	2	51.40	0	0.00	51.50	2	40,264	0.00%
2021/06/04	4	51.80	0	0.00	51.90	4	40,452	0.01%
2021/06/02	1	52.00	14	51.94	52.00	-13	40,510	-0.03%
2021/06/01	0.2	51.50	1	51.50	51.50	-0.8	40,290	0.00%
2021/05/31	0	0.00	14	51.50	51.60	-14	40,457	-0.03%
2021/05/28	0	0.00	10	50.40	50.60	-10	40,331	-0.02%
2021/05/27	12	50.00	5	50.20	50.30	7	40,411	0.02%
2021/05/26	1	50.80	5	51.50	50.70	-4	40,254	-0.01%
2021/05/25	1	51.30	15	51.47	51.10	-14	40,193	-0.03%
2021/05/24	8.4	51.24	0	0.00	51.30	8.4	40,233	0.02%
2021/05/21	2	51.05	10	51.30	51.20	-8	40,408	-0.02%
2021/05/20	14	50.54	1	50.90	50.80	13	40,310	0.03%
2021/05/19	4	50.06	12	49.93	50.50	-8	40,085	-0.02%
2021/05/18	13	49.82	3	49.62	50.00	10	39,915	0.03%
2021/05/17	1	47.80	44	48.00	47.90	-43	39,776	-0.11%
2021/05/14	2	49.65	1	49.60	49.60	1	39,121	0.00%
2021/05/13	27.4	49.62	8	49.23	49.20	19.4	38,782	0.05%
2021/05/12	15	50.35	49	50.95	49.60	-34	38,261	-0.09%
2021/05/11	11	52.23	13.1	51.46	51.60	-2.1	36,972	-0.01%
2021/05/07	18	52.26	0	0.00	52.30	18	36,059	0.05%
2021/05/06	2	51.60	14	51.74	53.00	-12	35,706	-0.03%
2021/05/05	20	50.85	1	50.80	50.80	19	35,241	0.05%
2021/05/04	14.2	50.30	16	50.33	50.20	-1.8	35,127	-0.01%
2021/05/03	18	51.36	6	51.52	51.20	12	34,169	0.04%
2021/04/29	14	52.36	20	52.25	52.10	-6	33,664	-0.02%
2021/04/28	26	52.77	22.9	52.52	53.20	3.1	33,224	0.01%
2021/04/27	15.1	53.01	4	52.50	52.70	11.1	33,106	0.03%
2021/04/26	77.3	53.29	57	53.30	53.10	20.3	32,617	0.06%
2021/04/23	22	52.50	27	52.67	53.00	-5	31,717	-0.02%
2021/04/22	52	56.27	44.2	56.58	54.10	7.8	30,558	0.03%
2021/04/21	99	53.75	51.4	54.00	55.70	47.6	27,491	0.17%
2021/04/20	47	52.30	13	53.06	52.00	34	25,459	0.13%
2021/04/19	2	50.03	14.9	49.96	50.40	-12.9	24,106	-0.05%
2021/04/16	7	48.89	9	48.76	49.00	-2	23,301	-0.01%
2021/04/15	2	47.90	1	47.95	47.90	1	22,795	0.00%
2021/04/14	3	47.15	0	0.00	47.00	3	22,494	0.01%
2021/04/13	13	47.27	3	47.22	47.20	10	22,362	0.04%
2021/04/12	2	46.80	0	0.00	46.85	2	22,111	0.01%
2021/04/09	25	46.79	0	0.00	46.70	25	22,041	0.11%
2021/04/08	2	46.85	0	0.00	46.90	2	21,910	0.01%
2021/04/07	7.1	46.77	0	0.00	46.80	7.1	21,820	0.03%
2021/04/06	3.1	46.77	1	46.95	46.85	2.1	21,761	0.01%
2021/03/31	0	0.00	12	46.62	46.80	-12	21,256	-0.06%
2021/03/29	2	46.33	31	46.50	46.50	-29	20,945	-0.14%
2021/03/26	0	46.10	7.1	46.12	46.15	-7.1	20,680	-0.03%
2021/03/25	30.1	45.45	3	45.50	45.55	27.1	20,287	0.13%
2021/03/24	10	45.65	2	45.65	45.55	8	20,110	0.04%
2021/03/23	0	0.00	14	45.67	45.70	-14	19,996	-0.07%
2021/03/22	9.2	45.61	27.1	45.83	45.80	-17.9	19,589	-0.09%
2021/03/19	1	42.80	0	0.00	42.70	1	18,122	0.01%
2021/03/18	0	0.00	4	43.08	43.10	-4	17,888	-0.02%
2021/03/17	3	42.83	20	42.95	42.85	-17	17,899	-0.09%
2021/03/16	0.3	42.55	0	0.00	42.60	0.3	17,904	0.00%
2021/03/15	8	42.63	0	0.00	42.35	8	17,936	0.04%
2021/03/12	1	42.60	0	0.00	42.70	1	17,781	0.01%
2021/03/11	0	43.15	1	42.90	42.85	-1	17,666	-0.01%
2021/03/08	0.3	42.70	0	0.00	42.65	0.3	17,513	0.00%
2021/03/04	0.5	42.50	1	42.50	42.50	-0.5	17,847	0.00%
2021/03/03	0	0.00	6	42.30	42.55	-6	17,835	-0.03%
2021/03/02	0.1	42.25	0	0.00	42.10	0.1	17,744	0.00%
2021/02/26	10	42.15	0	0.00	42.00	10	17,589	0.06%
2021/02/25	0	0.00	23	42.87	42.90	-23	17,255	-0.13%
2021/02/22	13	41.81	0	0.00	41.80	13	17,008	0.08%
2021/02/18	4	41.45	0	0.00	41.35	4	16,894	0.02%
2021/02/17	0.3	41.25	6	41.18	41.25	-5.7	16,801	-0.03%
2021/02/05	0.2	40.75	0	0.00	40.85	0.2	16,576	0.00%
2021/02/04	1	40.45	7	40.50	40.40	-6	16,647	-0.04%
2021/02/03	3	40.50	0	0.00	40.55	3	17,019	0.02%
2021/02/02	9	40.99	0	0.00	40.75	9	16,937	0.05%
2021/02/01	1	40.70	0	0.00	40.80	1	16,812	0.01%
2021/01/29	9.5	40.26	0	0.00	40.15	9.5	16,789	0.06%
2021/01/28	2	40.35	0	0.00	40.25	2	16,597	0.01%
2021/01/26	6.1	40.46	0	0.00	40.35	6.1	16,223	0.04%
2021/01/25	1	41.00	0	0.00	40.90	1	15,710	0.01%
2021/01/22	5	40.60	0	0.00	40.60	5	15,509	0.03%
2021/01/21	7	40.84	0	0.00	40.80	7	15,191	0.05%
2021/01/20	48	41.05	0	0.00	40.95	48	15,029	0.32%
2021/01/19	0	0.00	1	41.75	41.75	-1	14,598	-0.01%
2021/01/18	9	41.52	0	0.00	41.60	9	14,547	0.06%
2021/01/15	11	42.05	0	0.00	41.95	11	14,248	0.08%
2021/01/14	15.4	42.51	0	0.00	42.55	15.4	13,868	0.11%
2021/01/13	9	42.72	0	0.00	42.70	9	13,709	0.07%
2021/01/12	11.4	42.81	0	0.00	42.70	11.4	13,599	0.08%
2021/01/11	5	42.90	0	0.00	43.10	5	13,516	0.04%
2021/01/08	2	42.83	0	0.00	42.95	2	13,435	0.01%
2021/01/06	2	42.95	0	0.00	42.95	2	13,172	0.02%
2021/01/05	5	43.15	0	0.00	43.10	5	13,036	0.04%
2020/12/31	0	0.00	1	43.50	43.20	-1	12,933	-0.01%
2020/12/29	2	42.98	0	0.00	43.00	2	12,916	0.02%
2020/12/22	1	42.80	7	43.05	42.95	-6	13,149	-0.05%
2020/12/21	0	0.00	1	43.40	43.50	-1	13,438	-0.01%
2020/12/18	1	42.95	0	0.00	42.95	1	13,750	0.01%
2020/12/16	0	0.00	5	43.18	43.05	-5	13,782	-0.04%
2020/12/15	2	42.58	0	0.00	42.50	2	13,764	0.01%
2020/12/11	1	43.05	5	43.25	42.90	-4	13,816	-0.03%
2020/12/09	0	0.00	17	43.45	43.35	-17	13,778	-0.12%
2020/12/08	0.3	43.45	2	43.40	43.60	-1.7	13,772	-0.01%
2020/12/07	0.4	43.55	0.5	43.55	43.55	-0.1	13,759	0.00%
2020/12/03	2.2	43.70	0	0.00	43.50	2.2	13,761	0.02%
2020/12/02	1	43.10	1	43.10	43.20	0	13,481	0.00%
2020/11/27	6.3	43.15	2	43.25	43.30	4.3	13,694	0.03%
2020/11/26	0.3	42.95	0	0.00	42.95	0.3	13,620	0.00%
2020/11/25	1	42.70	0	0.00	42.60	1	13,772	0.01%
2020/11/23	0	0.00	15	43.00	43.00	-15	13,800	-0.11%
2020/11/20	5	42.65	0	0.00	42.70	5	13,790	0.04%
2020/11/18	1	42.90	0	0.00	42.70	1	13,816	0.01%
2020/11/16	1	42.25	2	42.35	42.35	-1	14,202	-0.01%
2020/11/13	0	0.00	0.1	42.30	42.25	-0.1	14,467	0.00%
2020/11/11	0	0.00	9.7	42.39	42.65	-9.7	14,831	-0.07%
2020/11/10	0	0.00	9	41.47	41.55	-9	14,766	-0.06%
2020/11/09	0	0.00	3	41.00	41.15	-3	14,981	-0.02%
2020/11/03	2	40.70	0	0.00	40.95	2	17,212	0.01%
2020/10/30	0	0.00	5	40.50	40.55	-5	18,262	-0.03%
2020/10/23	1.6	40.77	0	0.00	40.65	1.6	18,750	0.01%
2020/10/19	1.3	40.57	0	0.00	40.45	1.3	19,122	0.01%
2020/10/16	3	40.42	0	0.00	40.30	3	19,278	0.02%
2020/10/15	2	40.25	0	0.00	40.30	2	19,671	0.01%
2020/10/14	1	40.60	0	0.00	40.50	1	19,700	0.01%
2020/10/13	3	40.50	0	0.00	40.50	3	19,784	0.02%
2020/10/12	4	40.88	0	0.00	40.95	4	20,214	0.02%
2020/10/08	0	0.00	20	41.15	41.15	-20	20,431	-0.10%
2020/10/07	2	41.05	0	0.00	41.15	2	20,445	0.01%
2020/10/06	1	41.25	0	0.00	41.40	1	20,441	0.00%
2020/09/30	0	0.00	3	41.58	41.40	-3	20,812	-0.01%
2020/09/25	2	40.35	0	0.00	40.55	2	21,224	0.01%
2020/09/24	1	40.05	0	0.00	40.05	1	21,293	0.00%
2020/09/23	18	41.07	0	0.00	41.00	18	21,057	0.09%
2020/09/22	2	41.85	0	0.00	41.80	2	20,759	0.01%
2020/09/17	1	42.60	0	0.00	42.55	1	20,727	0.00%
2020/09/16	3	42.63	0	0.00	42.85	3	20,772	0.01%
2020/09/14	1	42.35	0	0.00	42.95	1	20,963	0.00%
2020/09/11	0	0.00	3	42.25	42.30	-3	20,893	-0.01%
2020/09/10	8	42.26	0	0.00	42.45	8	20,933	0.04%
2020/09/09	1	42.10	2	42.30	42.55	-1	20,892	0.00%
2020/09/08	1	42.70	0	0.00	42.70	1	20,918	0.00%
2020/09/03	5	42.60	0	0.00	42.70	5	21,075	0.02%
2020/09/02	24	42.58	0	0.00	42.65	24	20,913	0.11%
2020/09/01	0	0.00	2.6	42.73	42.75	-2.6	20,813	-0.01%
2020/08/31	18	43.15	0	0.00	42.90	18	20,717	0.09%
2020/08/28	4	43.33	0	0.00	43.50	4	20,610	0.02%
2020/08/21	5	44.00	12	44.08	44.25	-7	21,056	-0.03%
2020/08/20	1	43.95	8	43.60	43.50	-7	20,862	-0.03%
2020/08/19	1	44.55	0	0.00	44.35	1	20,547	0.00%
2020/08/18	0	0.00	51	43.95	44.00	-51	20,240	-0.25%
2020/08/17	5	43.45	0	0.00	43.35	5	19,928	0.03%
2020/08/14	51	42.87	11.2	41.58	42.85	39.8	19,825	0.20%
2020/08/13	13	41.42	0	0.00	41.20	13	19,407	0.07%
2020/08/12	12	41.11	0	0.00	41.00	12	19,247	0.06%
2020/08/11	3	46.55	6	46.60	46.50	-3	18,034	-0.02%
2020/08/06	0.6	46.90	1	46.95	47.15	-0.4	17,219	0.00%
2020/08/05	2.5	46.52	4	46.16	46.45	-1.5	16,833	-0.01%
2020/08/04	0	0.00	2	45.10	45.40	-2	16,369	-0.01%
2020/07/30	0	0.00	9	45.16	45.35	-9	16,127	-0.06%
2020/07/29	0	0.00	3	45.20	45.05	-3	16,204	-0.02%
2020/07/28	8	44.65	0.1	44.50	44.50	7.9	16,213	0.05%
2020/07/27	1	44.70	0	0.00	44.60	1	16,216	0.01%
2020/07/21	0	0.00	1	45.65	45.55	-1	16,060	-0.01%
2020/07/17	0	0.00	1	44.85	44.80	-1	15,774	-0.01%
2020/07/16	1.4	44.76	6	44.85	44.50	-4.6	15,824	-0.03%
2020/07/15	0	0.00	4	45.55	45.60	-4	15,384	-0.03%
2020/07/13	0	0.00	1	45.00	45.20	-1	15,199	-0.01%
2020/07/09	0	0.00	1	45.45	45.30	-1	15,268	-0.01%
2020/07/08	1	45.10	2	45.05	45.15	-1	15,002	-0.01%
2020/07/06	0	0.00	57	44.14	44.40	-57	14,649	-0.39%
2020/07/03	6	43.95	0	0.00	43.95	6	14,624	0.04%
2020/07/02	1	43.30	19	43.36	43.60	-18	14,576	-0.12%
2020/07/01	1	43.15	0	0.00	43.10	1	14,481	0.01%
2020/06/30	0	0.00	4	42.85	42.75	-4	14,409	-0.03%
2020/06/29	8	42.60	0	0.00	42.65	8	14,485	0.06%
2020/06/23	1	43.00	0	0.00	42.70	1	14,452	0.01%
2020/06/22	3	42.90	0	0.00	42.90	3	14,506	0.02%
2020/06/19	50	42.55	0	0.00	42.55	50	14,595	0.34%
2020/06/18	10	42.65	0	0.00	42.70	10	14,575	0.07%
2020/06/15	1	42.60	0	0.00	42.50	1	15,627	0.01%
2020/06/12	2	42.95	0	0.00	42.90	2	15,929	0.01%
2020/06/09	6	43.65	0	0.00	43.90	6	16,626	0.04%
2020/06/08	4	43.60	0	0.00	43.95	4	16,884	0.02%
2020/06/05	0	0.00	0.1	43.55	43.65	-0.1	16,879	0.00%
2020/06/03	0	0.00	1	43.55	43.65	-1	17,164	-0.01%
2020/06/02	1	43.20	0	0.00	43.30	1	17,071	0.01%
2020/06/01	0	0.00	1	43.10	43.10	-1	17,036	-0.01%
2020/05/29	0	0.00	1	42.70	42.55	-1	16,970	-0.01%
2020/05/27	1	42.80	0	0.00	42.85	1	16,655	0.01%
2020/05/21	0	0.00	1	43.05	43.00	-1	16,923	-0.01%
2020/05/20	1	43.00	0	0.00	42.90	1	16,891	0.01%
2020/05/19	1	42.95	2	43.08	43.00	-1	16,886	-0.01%
2020/05/14	1	42.25	0	0.00	42.60	1	16,720	0.01%
2020/05/13	1	42.90	0	0.00	42.90	1	16,615	0.01%
2020/05/12	0	0.00	60	42.85	42.95	-60	16,648	-0.36%
2020/05/08	1	43.00	0	0.00	43.00	1	16,728	0.01%
2020/05/07	0	0.00	0	42.70	42.70	0	16,749	0.00%
2020/05/06	1	42.70	1	42.35	42.60	0	16,822	0.00%
2020/05/05	2	42.95	0	0.00	42.85	2	16,875	0.01%
2020/05/04	1	42.45	0	0.00	42.20	1	16,886	0.01%
2020/04/30	0	0.00	2	43.13	43.20	-2	16,928	-0.01%
2020/04/23	0.1	42.10	0	0.00	42.15	0.1	18,025	0.00%
2020/04/22	1	41.55	0	0.00	41.60	1	17,994	0.01%
2020/04/21	0	0.00	10	41.90	41.80	-10	18,175	-0.06%
2020/04/14	0	0.00	0	41.65	41.65	0	18,414	0.00%
2020/04/10	0	0.00	0.1	41.00	41.00	-0.1	18,530	0.00%
2020/04/08	10	41.10	1.3	41.04	41.00	8.7	18,786	0.05%
2020/04/07	0	0.00	1	40.00	39.95	-1	18,599	-0.01%
2020/04/01	0	0.00	1	39.35	39.00	-1	18,611	-0.01%
2020/03/31	1	39.10	0	0.00	39.50	1	18,495	0.01%
2020/03/26	30	39.30	0	0.00	38.60	30	18,248	0.16%
2020/03/25	1	38.90	2	38.80	38.80	-1	18,249	-0.01%
2020/03/24	0	0.00	8	38.09	38.25	-8	18,117	-0.04%
2020/03/23	0	0.00	5	35.80	36.10	-5	17,961	-0.03%
2020/03/20	15	35.90	0	0.00	36.95	15	17,655	0.08%
2020/03/19	4.1	34.51	1	33.60	33.60	3.1	17,337	0.02%
2020/03/18	4	37.10	1	36.80	36.00	3	17,069	0.02%
2020/03/17	4	37.54	60	37.60	37.60	-56	16,688	-0.34%
2020/03/13	1	39.00	0	0.00	40.25	1	15,911	0.01%
2020/03/12	2	40.88	3	41.05	40.75	-1	15,439	-0.01%
2020/03/11	0	0.00	60	42.10	41.80	-60	15,048	-0.40%
2020/03/10	60	41.45	1	41.75	41.60	59	14,955	0.39%
2020/03/09	1	42.05	0	0.00	41.85	1	14,818	0.01%
2020/02/26	10	42.32	0	0.00	42.20	10	14,772	0.07%
2020/02/24	60	43.00	0	0.00	43.00	60	14,574	0.41%
2020/02/20	1	43.70	11	43.70	43.15	-10	15,079	-0.07%
2020/02/19	0	0.00	1	43.20	43.40	-1	15,251	-0.01%
2020/02/14	0	0.00	5	43.15	43.20	-5	15,690	-0.03%
2020/02/13	0	0.00	5	43.04	43.15	-5	15,652	-0.03%
2020/02/12	1.1	42.80	140	42.86	42.80	-138.9	15,560	-0.89%	大賣/鉅額交易
2020/02/10	150	41.95	0	0.00	42.40	150	15,477	0.97%	大買/鉅額交易
2020/02/07	1	42.50	1	42.65	42.50	0	15,428	0.00%
2020/02/04	6.2	42.44	0	0.00	42.40	6.2	15,460	0.04%
2020/02/03	1	41.60	0	0.00	41.55	1	15,348	0.01%
2020/01/31	30	42.20	2	42.35	42.05	28	15,299	0.18%
2020/01/30	13	42.79	0	0.00	41.85	13	15,164	0.09%
2020/01/20	0	0.00	4	44.90	44.95	-4	14,282	-0.03%
2020/01/14	0	0.00	5	44.50	44.55	-5	14,537	-0.03%
2020/01/03	0	0.00	45	43.50	43.95	-45	14,911	-0.30%
2020/01/02	30	43.90	0	0.00	44.10	30	14,838	0.20%
2019/12/31	0.1	43.55	0	0.00	43.70	0.1	14,647	0.00%
2019/12/27	0	0.00	2	43.05	43.25	-2	14,540	-0.01%
2019/12/23	0	0.00	5	43.05	43.25	-5	14,952	-0.03%
2019/12/16	0	0.00	0.1	42.80	42.80	-0.1	14,936	0.00%
2019/12/12	0	0.00	9	42.30	42.30	-9	14,920	-0.06%
2019/12/11	15	42.20	0	0.00	42.15	15	14,985	0.10%
2019/12/10	0	0.00	2	42.05	42.10	-2	15,068	-0.01%
2019/12/04	5	41.45	0	0.00	41.75	5	15,645	0.03%
2019/12/03	0.6	41.85	0	0.00	41.85	0.6	15,733	0.00%
2019/12/02	0	0.00	4.1	41.34	41.35	-4.1	15,733	-0.03%
2019/11/29	1	41.40	20	41.65	41.40	-19	15,719	-0.12%
2019/11/26	1	42.00	0	0.00	41.80	1	15,863	0.01%
2019/11/25	2	41.95	0	0.00	41.95	2	15,528	0.01%
2019/11/21	3	42.37	8.3	42.32	42.35	-5.3	15,639	-0.03%
2019/11/20	47	42.52	1	42.25	42.65	46	15,535	0.30%
2019/11/19	0	0.00	8	41.93	42.10	-8	15,188	-0.05%
2019/11/18	2	42.08	1	41.95	42.10	1	15,006	0.01%
2019/11/15	2	41.60	5.4	41.52	41.70	-3.4	14,790	-0.02%
2019/11/14	0	0.00	1	41.15	41.15	-1	14,612	-0.01%
2019/11/13	5	41.13	3.6	41.22	41.00	1.4	14,577	0.01%
2019/11/12	0	0.00	9	40.65	40.65	-9	14,491	-0.06%
2019/11/11	1	40.50	4	40.60	40.35	-3	14,806	-0.02%
2019/11/07	1	40.70	0	0.00	40.95	1	15,890	0.01%
2019/11/05	1	40.75	0	0.00	40.90	1	16,203	0.01%
2019/11/04	5.8	40.96	35.1	40.91	40.95	-29.3	16,285	-0.18%
2019/11/01	0	0.00	1	40.50	40.55	-1	16,295	-0.01%
2019/10/30	4	40.33	0.2	40.45	40.35	3.8	16,869	0.02%
2019/10/25	2.3	40.85	0	0.00	40.85	2.3	16,652	0.01%
2019/10/24	2	41.00	2	41.20	41.00	0	16,478	0.00%
2019/10/23	0	0.00	90	40.95	40.95	-90	16,533	-0.54%
2019/10/22	0	0.00	1	41.20	41.40	-1	16,532	-0.01%
2019/10/21	2	41.50	6	41.40	41.50	-4	16,453	-0.02%
2019/10/18	0	0.00	2	40.95	40.95	-2	16,356	-0.01%
2019/10/17	10	40.00	1	40.05	40.10	9	15,849	0.06%
2019/10/16	0	0.00	4	40.03	40.00	-4	15,811	-0.03%
2019/10/14	0	0.00	65	39.90	39.95	-65	16,255	-0.40%
2019/10/09	0	0.00	60	39.70	39.50	-60	16,418	-0.37%
2019/10/08	0	0.00	6	39.58	39.75	-6	16,714	-0.04%
2019/10/07	0	0.00	1	39.15	39.30	-1	17,140	-0.01%
2019/10/04	3	38.85	0	0.00	38.90	3	17,320	0.02%
2019/10/03	65	38.99	0	0.00	39.00	65	17,304	0.38%
2019/10/02	1	39.30	0	0.00	39.25	1	17,315	0.01%
2019/10/01	4	39.55	0	0.00	39.65	4	17,356	0.02%
2019/09/23	1	40.00	0	0.00	39.75	1	17,507	0.01%
2019/09/20	2.1	39.73	150	39.75	40.20	-147.9	17,563	-0.84%	大賣/鉅額交易
2019/09/19	0	0.00	120	39.85	39.80	-120	17,483	-0.69%	大賣/鉅額交易
2019/09/18	4	40.10	0	0.00	39.80	4	17,574	0.02%
2019/09/17	6	39.48	0	0.00	39.50	6	17,619	0.03%
2019/09/16	0	0.00	0.1	40.15	40.10	-0.1	17,629	0.00%
2019/09/11	4	39.90	0	0.00	40.00	4	17,752	0.02%
2019/09/10	0	0.00	2	39.95	39.95	-2	17,949	-0.01%
2019/09/06	1	39.95	2	40.05	39.85	-1	18,038	-0.01%
2019/09/05	1	38.95	0	0.00	39.00	1	17,798	0.01%
2019/09/04	1	38.45	14	38.35	38.45	-13	17,818	-0.07%
2019/09/03	1	38.35	1.1	38.37	38.35	-0.1	17,972	0.00%
2019/08/30	0	0.00	1	38.05	38.45	-1	18,113	-0.01%
2019/08/29	1.1	37.54	0	0.00	37.80	1.1	18,035	0.01%
2019/08/28	3	37.52	0	0.00	37.70	3	18,261	0.02%
2019/08/26	8	37.51	0	0.00	37.70	8	18,481	0.04%
2019/08/23	2	37.90	0	0.00	38.20	2	18,473	0.01%
2019/08/22	1	37.90	0	0.00	37.85	1	18,541	0.01%
2019/08/21	41	38.05	0	0.00	37.95	41	18,734	0.22%
2019/08/20	4	38.18	0	0.00	38.15	4	18,731	0.02%
2019/08/16	0	0.00	4	37.88	37.95	-4	18,796	-0.02%
2019/08/15	3	37.73	0	0.00	38.00	3	18,773	0.02%
2019/08/14	10	37.78	1	37.90	38.30	9	18,819	0.05%
2019/08/13	98	37.58	3	37.20	37.25	95	18,656	0.51%
2019/08/12	2	43.95	0	0.00	43.95	2	18,080	0.01%
2019/08/08	6	44.01	90	44.10	43.90	-84	17,741	-0.47%
2019/08/07	97	43.50	0	0.00	43.35	97	17,601	0.55%
2019/08/06	2.9	43.19	1	43.15	43.30	1.9	17,750	0.01%
2019/08/05	1	43.55	10	43.50	43.55	-9	17,728	-0.05%
2019/08/02	6.1	43.69	2	43.90	43.55	4.1	17,716	0.02%
2019/08/01	3	44.35	20	44.10	44.05	-17	17,596	-0.10%
2019/07/31	3	44.73	0	0.00	44.70	3	17,513	0.02%
2019/07/30	90	44.80	0	0.00	44.80	90	17,651	0.51%
2019/07/29	2	44.90	1	44.95	44.85	1	17,948	0.01%
2019/07/26	2.9	44.53	70	44.34	44.65	-67.1	18,163	-0.37%
2019/07/23	2	44.95	2	45.05	45.05	0	18,053	0.00%
2019/07/22	3	45.03	0	0.00	44.90	3	18,025	0.02%
2019/07/19	3	44.80	3	44.60	44.80	0	17,949	0.00%
2019/07/18	1	44.50	0	0.00	44.60	1	17,921	0.01%
2019/07/16	62	44.10	0	0.00	44.75	62	18,306	0.34%
2019/07/15	2	44.03	0	0.00	44.05	2	18,126	0.01%
2019/07/12	2	44.58	1	44.35	44.35	1	18,091	0.01%
2019/07/11	127.1	45.08	0	0.00	44.80	127.1	18,028	0.70%	大買/鉅額交易
2019/07/09	30	46.00	5	46.10	46.00	25	17,645	0.14%
2019/07/04	2	45.85	10	46.20	45.90	-8	18,032	-0.04%
2019/07/03	0	0.00	50	46.35	46.25	-50	18,223	-0.27%
2019/07/02	81	46.47	0	0.00	46.35	81	18,452	0.44%
2019/07/01	3	46.02	0	0.00	46.15	3	18,483	0.02%
2019/06/27	10	45.95	11	45.71	45.95	-1	18,801	-0.01%
2019/06/25	0	0.00	10	45.35	45.60	-10	19,323	-0.05%
2019/06/24	0	0.00	2	45.55	45.60	-2	19,560	-0.01%
2019/06/20	10	45.40	0	0.00	45.40	10	20,696	0.05%
2019/06/19	30.6	45.43	0	0.00	45.30	30.6	20,682	0.15%
2019/06/18	20	45.00	15	45.00	45.20	5	20,639	0.02%
2019/06/17	10.1	44.80	20	44.40	44.70	-9.9	20,457	-0.05%
2019/06/14	20	43.90	3	43.98	43.95	17	20,318	0.08%
2019/06/13	2	43.80	0	0.00	43.85	2	20,846	0.01%
2019/06/12	4	43.50	11	43.60	43.75	-7	20,917	-0.03%
2019/06/10	1	43.75	205	43.75	43.85	-204	20,740	-0.98%	大賣/鉅額交易
2019/06/04	6	43.32	0	0.00	43.10	6	20,408	0.03%
2019/06/03	1	42.65	106	43.23	43.40	-105	20,223	-0.52%	大賣/鉅額交易
2019/05/31	8	42.63	0	0.00	42.90	8	20,045	0.04%
2019/05/30	2	42.45	0	42.80	42.80	2	19,910	0.01%
2019/05/28	2	42.30	0	0.00	42.30	2	19,894	0.01%
2019/05/27	2	42.45	0	0.00	42.40	2	19,814	0.01%
2019/05/23	1	42.35	0	0.00	42.35	1	19,954	0.01%
2019/05/22	50	42.78	0	0.00	42.70	50	20,360	0.25%
2019/05/21	101	42.55	0	0.00	42.85	101	20,460	0.49%	大買/鉅額交易
2019/05/14	7	41.49	0	0.00	41.55	7	20,272	0.03%
2019/05/13	3	42.10	0	0.00	42.00	3	19,984	0.02%
2019/05/10	0	0.00	17	42.71	42.50	-17	19,903	-0.09%
2019/05/08	1	43.00	16	42.48	43.00	-15	19,622	-0.08%
2019/05/07	0	0.00	2	42.90	42.90	-2	19,430	-0.01%
2019/05/06	3	42.22	0	0.00	42.30	3	19,257	0.02%
2019/05/03	5.1	42.80	1	42.85	42.85	4.1	18,942	0.02%
2019/05/02	90	42.30	0	0.00	42.20	90	18,615	0.48%
2019/04/29	0	0.00	5	42.10	42.10	-5	18,476	-0.03%
2019/04/26	0	0.00	5	41.70	41.75	-5	18,369	-0.03%
2019/04/24	11	41.75	0	0.00	41.55	11	18,358	0.06%
2019/04/23	2	40.70	2	41.45	41.60	0	18,316	0.00%
2019/04/22	11	41.25	0	0.00	41.00	11	18,243	0.06%
2019/04/18	12	41.52	1	41.55	41.60	11	17,806	0.06%
2019/04/17	4	41.98	0	0.00	41.95	4	17,616	0.02%
2019/04/16	0.1	42.35	0	0.00	42.30	0.1	17,377	0.00%
2019/04/15	0	0.00	4	42.45	42.50	-4	17,356	-0.02%
2019/04/12	1	42.00	150	42.20	42.00	-149	17,209	-0.87%	大賣/鉅額交易
2019/04/11	0	0.00	200	42.30	42.05	-200	17,030	-1.17%	大賣/鉅額交易
2019/04/10	1	41.95	2	41.80	42.00	-1	16,791	-0.01%
2019/04/09	71	42.15	1	42.00	42.15	70	16,545	0.42%
2019/04/08	2.1	42.04	3	42.17	42.30	-0.9	16,200	-0.01%
2019/04/02	2.8	41.40	0	0.00	41.40	2.8	15,641	0.02%
2019/04/01	0	41.35	0	0.00	41.35	0	15,380	0.00%
2019/03/28	23	41.18	10	40.85	41.00	13	14,770	0.09%
2019/03/27	170.1	40.60	0	0.00	40.55	170.1	14,397	1.18%	大買/鉅額交易
2019/03/26	5	40.27	0	0.00	40.45	5	14,149	0.04%
2019/03/25	201	40.70	11.1	40.23	40.50	189.9	13,906	1.37%	大買/鉅額交易
2019/03/18	1	37.80	0	0.00	37.80	1	12,718	0.01%
2019/03/15	1	38.60	0	0.00	38.65	1	12,123	0.01%
2019/03/14	0	0.00	2	38.50	38.60	-2	12,005	-0.02%
2019/03/08	2	37.88	0	0.00	38.00	2	12,634	0.02%
2019/03/04	2	38.15	0	0.00	38.20	2	14,411	0.01%
2019/02/27	4	38.25	0	0.00	38.40	4	14,337	0.03%
2019/02/26	5	38.22	2	38.20	38.20	3	14,246	0.02%
2019/02/25	1	38.60	4	38.38	38.45	-3	14,362	-0.02%
2019/02/22	2	38.70	0	0.00	38.70	2	14,472	0.01%
2019/02/21	0	0.00	8	39.05	39.30	-8	14,492	-0.06%
2019/02/20	2	38.08	0	0.00	37.85	2	14,013	0.01%
2019/02/19	0	0.00	5	37.53	37.55	-5	13,849	-0.04%
2019/02/18	7	36.96	0	0.00	36.90	7	13,696	0.05%
2019/02/15	0.1	37.45	0	0.00	37.45	0.1	13,766	0.00%
2019/02/13	0.1	37.65	0	0.00	37.65	0.1	13,710	0.00%
2019/01/30	0	0.00	5	37.35	37.35	-5	13,468	-0.04%
2019/01/28	6	36.89	5	36.90	37.00	1	13,669	0.01%
2019/01/17	0	0.00	1	35.50	35.45	-1	14,775	-0.01%
2019/01/15	3	35.65	0	0.00	35.70	3	15,547	0.02%
2019/01/14	17	35.49	0	0.00	35.60	17	15,440	0.11%
2019/01/10	3	36.58	0	0.00	36.55	3	15,388	0.02%
2019/01/09	0	0.00	1	36.35	36.35	-1	15,371	-0.01%
2019/01/08	2	35.80	0	0.00	35.55	2	15,314	0.01%
2019/01/04	0	0.00	1	35.50	35.45	-1	15,411	-0.01%
2019/01/03	0	0.00	13	35.58	35.15	-13	15,897	-0.08%
2019/01/02	0	0.00	5	35.74	35.50	-5	15,978	-0.03%
2018/12/26	0.1	35.40	0	0.00	35.40	0.1	16,203	0.00%
2018/12/22	6	35.40	3	35.45	35.45	3	16,528	0.02%
2018/12/21	1	35.40	15	35.47	35.40	-14	16,971	-0.08%
2018/12/19	0	0.00	1	35.95	36.00	-1	16,914	-0.01%
2018/12/18	5	35.60	25	36.03	35.65	-20	16,943	-0.12%
2018/12/17	6	36.06	1	35.90	36.00	5	17,319	0.03%
2018/12/14	0	0.00	14	35.58	35.75	-14	17,273	-0.08%
2018/12/11	0	0.00	1	34.95	34.80	-1	17,234	-0.01%
2018/12/04	5	35.32	2	35.10	35.05	3	18,345	0.02%
2018/12/03	2	35.05	1	36.00	35.85	1	18,146	0.01%
2018/11/29	0	0.00	0.8	34.20	34.05	-0.8	17,779	0.00%
2018/11/28	0	0.00	6	33.80	34.05	-6	17,765	-0.03%
2018/11/27	19	33.28	0	0.00	33.50	19	17,583	0.11%
2018/11/23	7	34.74	0	0.00	34.70	7	17,213	0.04%
2018/11/22	9	35.12	0	0.00	34.85	9	17,290	0.05%
2018/11/21	10	35.64	0	0.00	35.70	10	17,165	0.06%
2018/11/20	0	0.00	1	36.85	36.65	-1	17,025	-0.01%
2018/11/19	6	36.35	0	0.00	36.50	6	17,037	0.04%
2018/11/15	8	36.13	0	0.00	36.15	8	17,325	0.05%
2018/11/14	7	36.14	0	0.00	36.35	7	17,409	0.04%
2018/11/13	1	36.35	0	0.00	36.40	1	17,458	0.01%
2018/11/08	5	35.23	0	0.00	35.50	5	18,029	0.03%
2018/11/05	3	35.40	0	0.00	35.35	3	19,895	0.02%
2018/10/31	1	34.50	2	34.78	34.70	-1	20,564	0.00%
2018/10/30	0	0.00	6	34.30	34.10	-6	20,695	-0.03%
2018/10/29	3	33.50	0	0.00	33.90	3	20,980	0.01%
2018/10/26	7	34.06	2	33.33	33.50	5	21,504	0.02%
2018/10/25	1	33.10	0	0.00	34.00	1	22,325	0.00%
2018/10/24	4	34.23	0	0.00	34.15	4	23,157	0.02%
2018/10/23	2	35.70	0	0.00	36.00	2	22,836	0.01%
2018/10/12	1	37.95	1.1	38.86	39.00	-0.1	25,600	0.00%
2018/10/11	16	37.89	0	0.00	37.60	16	25,654	0.06%
2018/10/08	0	0.00	1	39.60	39.75	-1	25,339	0.00%
2018/10/02	0	0.00	1	40.30	40.30	-1	26,052	0.00%
2018/10/01	1	40.90	0	0.00	41.05	1	26,235	0.00%
2018/09/25	1	40.30	6	40.50	40.20	-5	26,920	-0.02%
2018/09/10	2	37.85	0	0.00	37.95	2	27,027	0.01%
2018/08/30	0	0.00	1	41.55	42.00	-1	26,050	0.00%
2018/08/27	1	42.95	1	43.30	43.30	0	25,815	0.00%
2018/08/22	0	0.00	2	42.80	42.95	-2	26,075	-0.01%
2018/08/14	2	42.65	1	43.05	43.30	1	25,975	0.00%
2018/08/13	1	42.45	0	0.00	42.15	1	25,677	0.00%
2018/08/08	0	0.00	3	40.45	40.60	-3	25,207	-0.01%
2018/08/06	0	0.00	1	40.35	40.35	-1	25,024	0.00%
2018/08/01	2	41.10	0	0.00	41.05	2	23,866	0.01%
2018/07/31	6	39.50	5	39.45	39.35	1	22,946	0.00%
2018/07/26	2	40.50	6	40.45	40.50	-4	21,333	-0.02%
2018/07/25	4	44.98	0	0.00	45.10	4	20,460	0.02%
2018/07/24	1	43.45	0	0.00	45.50	1	20,173	0.00%
2018/07/09	0	0.00	70	42.15	42.75	-70	17,897	-0.39%
2018/07/06	70	41.56	0	0.00	41.60	70	17,544	0.40%
2018/07/05	0	0.00	85	42.32	42.05	-85	17,264	-0.49%
2018/07/04	85	41.78	50	41.96	42.00	35	17,216	0.20%
2018/07/03	56	42.13	6	41.95	42.75	50	16,918	0.30%
2018/06/27	2	43.25	0	0.00	43.00	2	15,500	0.01%
2018/06/21	2	44.60	0	0.00	44.75	2	14,558	0.01%
2018/06/05	0	0.00	3	45.10	45.20	-3	13,105	-0.02%
2018/05/31	1	43.70	0	0.00	43.60	1	12,403	0.01%
2018/05/30	3	43.70	0	0.00	43.75	3	12,061	0.02%
2018/05/29	7	43.14	0	0.00	43.40	7	11,777	0.06%
2018/05/28	4	44.03	0	0.00	43.95	4	11,560	0.03%
2018/05/25	3	43.90	0	0.00	43.90	3	11,405	0.03%
2018/05/23	2	44.05	0	0.00	44.10	2	10,986	0.02%
2018/05/21	1	45.90	0	0.00	46.00	1	10,604	0.01%
2018/05/18	1	45.50	1	45.95	45.55	0	10,386	0.00%
2018/05/17	1	46.10	6	46.07	45.65	-5	10,246	-0.05%
2018/05/16	0	0.00	1	46.80	45.90	-1	9,922	-0.01%
2018/05/15	2	43.43	0	0.00	43.50	2	9,122	0.02%
2018/05/14	2	42.18	10	43.09	43.15	-8	9,082	-0.09%
2018/05/11	2	41.10	2	40.90	41.25	0	8,797	0.00%
2018/05/03	1	40.00	0	0.00	39.40	1	8,040	0.01%
2018/05/02	0	0.00	1	41.20	40.85	-1	7,860	-0.01%
2018/04/30	5	40.35	5	40.35	40.85	0	7,745	0.00%
2018/04/27	1	40.35	1	40.30	40.30	0	7,743	0.00%
2018/04/24	28	40.49	38	40.78	40.85	-10	7,530	-0.13%
2018/04/23	1	38.80	1	39.05	38.90	0	7,116	0.00%
2018/04/20	0	0.00	2	38.85	38.75	-2	7,184	-0.03%
2018/04/19	2	38.30	7	38.98	39.00	-5	7,137	-0.07%
2018/04/18	2	38.10	0	0.00	38.20	2	7,203	0.03%
2018/04/16	1	37.95	0	0.00	38.25	1	7,756	0.01%
2018/04/13	0	38.10	1	38.00	38.20	-1	8,016	-0.01%
2018/04/12	0	0.00	1	38.50	38.10	-1	8,316	-0.01%
2018/04/11	1	38.20	2	38.58	38.45	-1	8,816	-0.01%
2018/04/10	1	37.70	11	37.97	38.20	-10	8,908	-0.11%
2018/04/03	1	36.30	1	36.60	36.95	0	9,075	0.00%
2018/03/30	1	36.50	0	0.00	36.60	1	9,384	0.01%
2018/03/29	1	36.55	0	0.00	36.55	1	9,612	0.01%
2018/03/26	5	36.40	0	0.00	36.60	5	10,164	0.05%
2018/03/23	1	36.80	0	0.00	37.00	1	10,302	0.01%
2018/03/22	0	0.00	3	37.53	37.55	-3	10,341	-0.03%
2018/03/20	1	37.35	0	0.00	37.35	1	10,409	0.01%
2018/03/14	0	0.00	5	37.60	37.50	-5	10,242	-0.05%
2018/03/13	1	37.45	2	37.25	37.50	-1	10,211	-0.01%
2018/03/12	3	36.90	0	0.00	37.20	3	10,295	0.03%
2018/03/05	5	36.40	0	0.00	36.30	5	11,150	0.04%
2018/02/21	0	0.00	1	37.20	37.20	-1	11,246	-0.01%
2018/02/12	1	35.80	0	0.00	35.95	1	11,186	0.01%
2018/02/08	0	0.00	4	36.80	36.75	-4	11,101	-0.04%
2018/02/07	0	0.00	1	36.45	36.40	-1	11,348	-0.01%
2018/02/06	1	34.85	0	0.00	35.50	1	11,176	0.01%
2018/01/30	0	0.00	1	37.95	37.90	-1	10,744	-0.01%
2018/01/29	3	37.90	2	37.95	37.95	1	10,715	0.01%
2018/01/26	0	0.00	4	38.20	38.20	-4	10,632	-0.04%
2018/01/23	7	36.99	5	37.30	37.30	2	10,370	0.02%
2018/01/22	0	0.00	1	37.70	37.85	-1	10,192	-0.01%
2018/01/17	0	0.00	1	38.50	38.50	-1	9,868	-0.01%
2018/01/16	0	0.00	1	37.95	38.10	-1	9,731	-0.01%
2018/01/15	3	37.62	1	37.85	37.85	2	9,652	0.02%
2018/01/12	6	37.60	0	0.00	37.60	6	9,583	0.06%
2018/01/11	5	38.05	0	0.00	37.50	5	9,356	0.05%