台泥 (1101)-元富-林園券商分點個股進出

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
32.30
漲跌
▲0.25
漲幅
+0.78%
成交量
17,631張
產業
上市水泥類股
2636人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－元富-林園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-林園券商分點個股進出
元富-林園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
2024/04/30	5	32.17	4	32.10	32.05	1	16,171	0.01%
2024/04/29	2	32.00	1	32.25	32.35	1	16,038	0.01%
2024/04/26	2	31.90	2	31.85	31.80	0	15,880	0.00%
2024/04/25	4	31.90	0	0.00	32.00	4	15,849	0.03%
2024/04/24	0	0.00	4	32.20	32.15	-4	15,799	-0.03%
2024/04/23	12	32.60	1	32.45	32.35	11	16,021	0.07%
2024/04/22	7	32.42	10	32.25	32.60	-3	15,974	-0.02%
2024/04/19	21	32.22	0	0.00	32.00	21	15,756	0.13%
2024/04/18	10	32.64	1	32.80	32.70	9	15,379	0.06%
2024/04/17	25.1	32.65	0	0.00	32.65	25.1	15,172	0.17%
2024/04/16	128.5	32.60	9	33.07	32.45	119.5	15,008	0.80%	大買/鉅額交易
2024/04/15	11	32.49	11	32.85	32.35	0	14,402	0.00%
2024/04/12	6.1	31.92	2	32.10	32.20	4.1	14,063	0.03%
2024/04/11	21	32.47	3	32.47	32.40	18	13,848	0.13%
2024/04/10	5	32.70	4	32.80	32.70	1	13,783	0.01%
2024/04/09	5	32.20	5	32.29	32.45	0	13,609	0.00%
2024/04/08	16.1	32.43	2	32.25	32.30	14.1	13,545	0.10%
2024/04/03	5.1	32.35	10	32.28	32.00	-4.9	13,436	-0.04%
2024/04/02	0.1	32.00	10	31.95	31.95	-9.9	13,046	-0.08%
2024/04/01	2	32.15	1	32.20	32.15	1	13,124	0.01%
2024/03/29	17	31.85	0	0.00	32.15	17	13,089	0.13%
2024/03/28	10.1	31.75	5	31.75	31.70	5.1	12,963	0.04%
2024/03/27	14	31.70	13	31.68	31.70	1	12,844	0.01%
2024/03/26	26	31.35	2	31.45	31.55	24	12,765	0.19%
2024/03/25	1	31.20	0	0.00	31.10	1	12,723	0.01%
2024/03/22	19	31.11	6	31.11	31.15	13	12,702	0.10%
2024/03/21	88	31.54	9	31.51	31.50	79	12,514	0.63%
2024/03/20	12.1	30.91	5	30.90	30.90	7.1	12,516	0.06%
2024/03/19	25.4	31.43	0	0.00	31.40	25.4	12,198	0.21%
2024/03/18	3.6	31.71	1	31.70	31.70	2.6	11,945	0.02%
2024/03/15	10.4	32.00	0	0.00	31.95	10.4	11,833	0.09%
2024/03/14	12	31.77	11	31.90	32.00	1	11,512	0.01%
2024/03/13	11.2	31.77	1	31.95	31.70	10.2	11,518	0.09%
2024/03/12	0.2	31.94	1	31.80	32.00	-0.9	11,388	-0.01%
2024/03/11	6.1	31.72	0	0.00	31.80	6.1	11,415	0.05%
2024/03/08	3	31.90	2	32.00	31.85	1	11,531	0.01%
2024/03/07	0.1	32.00	0	0.00	32.00	0.1	11,664	0.00%
2024/03/06	2.2	31.95	5	31.95	32.00	-2.8	12,022	-0.02%
2024/03/05	8.2	32.09	0	0.00	32.00	8.2	13,502	0.06%
2024/03/04	5	32.11	14	32.05	32.05	-9	13,771	-0.07%
2024/02/29	9	32.17	3	32.20	32.10	6	14,759	0.04%
2024/02/27	2.1	31.91	0	0.00	31.85	2.1	14,610	0.01%
2024/02/26	0	0.00	2.3	32.46	32.15	-2.3	14,608	-0.02%
2024/02/23	0	0.00	2	32.45	32.40	-2	14,694	-0.01%
2024/02/21	2	32.40	0	0.00	32.50	2	15,202	0.01%
2024/02/20	2	32.55	5	32.63	32.65	-3	15,222	-0.02%
2024/02/19	4.4	32.40	2	32.58	32.80	2.4	15,433	0.02%
2024/02/16	5.2	31.80	6	31.89	31.90	-0.8	15,704	0.00%
2024/02/15	12.6	31.98	5	31.90	32.00	7.6	15,670	0.05%
2024/02/05	9.2	32.00	2	32.10	32.15	7.2	15,497	0.05%
2024/02/01	1.2	32.35	9	32.02	32.45	-7.8	15,591	-0.05%
2024/01/31	7	31.96	0	0.00	31.90	7	15,628	0.04%
2024/01/30	12	32.01	0	0.00	32.00	12	15,538	0.08%
2024/01/29	1.5	32.47	7	32.40	32.35	-5.5	15,511	-0.04%
2024/01/26	14	32.70	8	32.75	32.60	6	15,632	0.04%
2024/01/25	0.1	32.70	2	32.65	32.70	-1.9	15,730	-0.01%
2024/01/23	1	32.50	1	32.65	32.70	0	16,153	0.00%
2024/01/19	5.6	32.11	2	32.30	32.40	3.6	16,355	0.02%
2024/01/18	8.1	32.06	0	0.00	32.05	8.1	16,380	0.05%
2024/01/17	24	32.25	1	32.30	32.20	23	16,459	0.14%
2024/01/16	5.2	33.03	0	0.00	32.90	5.2	16,356	0.03%
2024/01/15	1.1	33.65	0	0.00	33.65	1.1	16,277	0.01%
2024/01/12	0.2	33.80	0	0.00	33.75	0.2	16,716	0.00%
2024/01/11	1	33.70	3	33.70	33.70	-2	17,605	-0.01%
2024/01/10	2.1	33.78	3	33.83	33.70	-0.9	18,877	0.00%
2024/01/09	0	34.15	0	0.00	34.05	0	19,006	0.00%
2024/01/08	0.1	34.30	3	34.35	34.25	-2.9	19,126	-0.02%
2024/01/05	1.1	34.26	10	34.30	34.35	-8.9	19,349	-0.05%
2024/01/04	0	34.25	17	34.19	34.20	-17	19,609	-0.09%
2024/01/03	0	0.00	10	34.23	34.20	-10	19,771	-0.05%
2024/01/02	1	34.60	0	0.00	34.70	1	19,818	0.01%
2023/12/29	12	34.84	26	34.79	34.85	-14	19,953	-0.07%
2023/12/28	3	34.85	66.7	34.80	34.90	-63.7	20,185	-0.32%
2023/12/27	14	34.82	22.2	34.84	34.90	-8.2	20,197	-0.04%
2023/12/26	10	34.60	0.2	34.63	34.65	9.8	20,237	0.05%
2023/12/25	6	34.56	6.2	34.45	34.50	-0.2	20,449	0.00%
2023/12/22	1.5	34.25	0	0.00	34.30	1.5	20,578	0.01%
2023/12/21	0	34.20	0	0.00	34.25	0	20,790	0.00%
2023/12/20	0	0.00	7	34.60	34.50	-7	21,158	-0.03%
2023/12/19	11	34.35	0	0.00	34.35	11	21,394	0.05%
2023/12/18	0.7	34.50	0.1	34.55	34.55	0.6	21,730	0.00%
2023/12/15	5	34.36	0	0.00	34.30	5	21,955	0.02%
2023/12/14	3.1	34.48	5	34.50	34.40	-1.9	21,772	-0.01%
2023/12/13	0	0.00	10.3	34.10	34.05	-10.3	21,743	-0.05%
2023/12/12	0.1	34.40	1	34.20	34.15	-0.9	21,824	0.00%
2023/12/11	6.1	34.35	6	34.25	34.40	0.1	21,878	0.00%
2023/12/08	1	34.65	0	0.00	34.60	1	22,119	0.00%
2023/12/07	1.1	34.64	5	34.47	34.50	-3.9	22,107	-0.02%
2023/12/06	0	0.00	2	34.75	34.60	-2	22,145	-0.01%
2023/12/05	0.4	34.71	3.3	34.76	34.90	-2.9	22,206	-0.01%
2023/12/04	2	34.10	0	0.00	34.05	2	22,066	0.01%
2023/12/01	12.2	34.61	6.1	34.60	34.40	6.1	22,225	0.03%
2023/11/30	24.2	35.09	193.4	34.99	34.95	-169.2	21,892	-0.77%	大賣/鉅額交易
2023/11/29	22.2	34.50	2.2	34.55	34.25	20	20,364	0.10%
2023/11/28	22.3	34.88	20.2	34.81	34.50	2.1	20,138	0.01%
2023/11/27	0	0.00	2	34.16	33.95	-2	19,597	-0.01%
2023/11/24	10.1	33.75	0.5	34.00	33.75	9.6	19,408	0.05%
2023/11/22	1	33.90	0	34.15	33.85	1	19,049	0.01%
2023/11/21	6	34.11	28.9	34.07	34.20	-22.9	18,952	-0.12%
2023/11/20	12	33.60	1.2	33.61	33.60	10.8	18,544	0.06%
2023/11/17	1.2	33.29	3	33.30	33.20	-1.8	18,469	-0.01%
2023/11/16	4	33.08	0	0.00	33.05	4	18,400	0.02%
2023/11/15	1.4	33.04	0.1	33.00	33.15	1.3	18,225	0.01%
2023/11/14	5	32.60	0	0.00	32.50	5	18,089	0.03%
2023/11/13	1.1	32.71	2	32.80	32.80	-0.9	18,187	-0.01%
2023/11/10	1.1	32.91	1	32.80	32.85	0.1	18,374	0.00%
2023/11/09	0	0.00	2.1	32.91	32.90	-2.1	18,388	-0.01%
2023/11/08	1.1	32.90	2.1	32.90	32.90	-1	18,405	-0.01%
2023/11/07	0.1	32.60	0	0.00	32.55	0.1	18,432	0.00%
2023/11/06	3	32.88	0.1	32.95	32.80	2.9	18,394	0.02%
2023/11/03	1	32.80	22.1	32.84	32.90	-21.1	18,290	-0.12%
2023/11/02	1	32.30	20.2	32.50	32.35	-19.2	18,196	-0.11%
2023/10/31	0	0.00	1.9	32.25	32.25	-1.9	18,158	-0.01%
2023/10/30	1	31.95	1.1	31.96	32.00	-0.1	18,028	0.00%
2023/10/27	3	31.88	1.1	31.77	31.85	1.9	17,917	0.01%
2023/10/26	2	31.55	10	31.55	31.45	-8	17,975	-0.04%
2023/10/25	7	31.66	10	31.69	31.55	-3	17,848	-0.02%
2023/10/24	5	31.53	8	31.50	31.50	-3	17,706	-0.02%
2023/10/23	2	31.68	0.1	31.75	31.65	1.9	17,530	0.01%
2023/10/20	21	31.60	0	0.00	31.75	21	17,702	0.12%
2023/10/19	73.7	31.85	2	31.75	31.90	71.7	17,409	0.41%
2023/10/18	43.2	32.48	4	32.49	32.45	39.2	16,813	0.23%
2023/10/17	8.3	33.51	0	0.00	33.45	8.3	15,659	0.05%
2023/10/16	4	33.61	2	33.70	33.60	2	15,645	0.01%
2023/10/13	15.1	33.95	18	34.03	33.80	-2.9	15,722	-0.02%
2023/10/12	17.2	33.59	10.5	33.75	33.70	6.8	15,681	0.04%
2023/10/11	2.4	33.05	1	32.95	33.10	1.4	15,548	0.01%
2023/10/06	1	32.85	0	0.00	32.80	1	15,540	0.01%
2023/10/05	4.1	32.76	0	0.00	32.75	4.1	15,507	0.03%
2023/10/04	19	32.93	0	0.00	32.90	19	15,539	0.12%
2023/10/03	0	0.00	0.4	33.29	33.20	-0.4	15,625	0.00%
2023/10/02	12	33.11	10	33.15	33.10	2	15,776	0.01%
2023/09/28	2.1	33.13	1	33.10	33.25	1.1	16,020	0.01%
2023/09/27	8.2	33.00	0	0.00	33.05	8.2	15,999	0.05%
2023/09/26	20.1	33.02	30.1	33.05	33.00	-10	15,938	-0.06%
2023/09/25	7	33.19	0	0.00	33.10	7	15,777	0.04%
2023/09/22	29.5	33.44	0	0.00	33.50	29.5	15,474	0.19%
2023/09/21	13	33.97	1	34.05	33.80	12	15,253	0.08%
2023/09/20	11.8	34.45	2.1	34.60	34.35	9.7	15,082	0.06%
2023/09/19	23.3	34.94	74	34.88	34.80	-50.8	14,902	-0.34%
2023/09/18	8.2	35.01	1	35.00	35.10	7.2	14,938	0.05%
2023/09/15	3	35.22	0	0.00	35.10	3	15,030	0.02%
2023/09/14	8	35.40	0	0.00	35.50	8	14,962	0.05%
2023/09/13	37	35.10	2.2	35.08	35.30	34.8	14,972	0.23%
2023/09/12	1.1	34.33	0	0.00	34.60	1.1	15,254	0.01%
2023/09/11	1.1	34.06	1	34.05	34.20	0.1	15,266	0.00%
2023/09/08	9.2	34.15	0	0.00	34.10	9.2	15,301	0.06%
2023/09/07	7.7	34.37	1.1	34.40	34.35	6.6	15,280	0.04%
2023/09/06	41.8	34.51	1	34.40	34.40	40.8	15,287	0.27%
2023/09/05	7	35.03	0	0.00	35.00	7	14,939	0.05%
2023/09/04	3	34.98	0	0.00	35.20	3	14,925	0.02%
2023/09/01	7.1	35.26	33	35.11	35.25	-25.9	14,877	-0.17%
2023/08/31	6.2	35.06	3	35.15	34.95	3.2	14,843	0.02%
2023/08/30	0.1	35.35	0	0.00	35.30	0.1	14,684	0.00%
2023/08/28	0	0.00	15	35.10	35.20	-15	15,344	-0.10%
2023/08/25	9	35.18	0	0.00	35.10	9	16,124	0.06%
2023/08/24	7	35.30	6	35.25	35.30	1	16,441	0.01%
2023/08/23	2.2	35.33	5	35.46	35.30	-2.8	16,726	-0.02%
2023/08/22	2.3	35.40	3	35.40	35.40	-0.7	16,947	0.00%
2023/08/21	0	0.00	11	35.34	35.40	-11	17,344	-0.06%
2023/08/18	25.2	35.33	0	0.00	35.15	25.2	17,523	0.14%
2023/08/17	16.3	35.68	1	35.90	35.65	15.3	17,458	0.09%
2023/08/16	50.5	36.06	0	0.00	36.05	50.5	17,488	0.29%
2023/08/15	8	36.63	10.1	36.60	36.70	-2.1	17,473	-0.01%
2023/08/14	9.1	36.98	16	36.94	36.85	-6.9	17,582	-0.04%
2023/08/11	0.8	37.40	2	37.45	37.40	-1.2	17,637	-0.01%
2023/08/10	6	36.85	19	36.96	36.85	-13	17,644	-0.07%
2023/08/08	4	37.15	1	37.15	37.10	3	18,250	0.02%
2023/08/07	0.2	37.60	5	37.56	37.65	-4.8	18,384	-0.03%
2023/08/04	6.1	37.33	1	37.50	37.35	5.1	18,438	0.03%
2023/08/02	4	37.30	6	37.65	37.20	-2	18,846	-0.01%
2023/08/01	1	37.45	1.2	37.46	37.55	-0.2	19,015	0.00%
2023/07/31	12	37.39	5	37.35	37.30	7	19,125	0.04%
2023/07/28	6	37.25	0.6	37.35	37.35	5.4	19,175	0.03%
2023/07/27	2.8	37.33	0	0.00	37.35	2.8	19,620	0.01%
2023/07/26	1	37.25	21	37.31	37.25	-20	20,584	-0.10%
2023/07/25	5	37.35	2	37.25	37.40	3	20,798	0.01%
2023/07/24	19	36.52	0	0.00	36.50	19	20,874	0.09%
2023/07/21	38.2	36.37	1	36.35	36.10	37.2	21,180	0.18%
2023/07/20	12	36.65	3	36.60	36.55	9	21,667	0.04%
2023/07/19	8.6	36.68	10	36.90	36.60	-1.4	22,718	-0.01%
2023/07/18	4.2	36.76	66	36.66	37.10	-61.8	23,504	-0.26%
2023/07/17	4	36.74	2	36.73	36.75	2	23,411	0.01%
2023/07/14	11.1	36.92	5	37.05	37.00	6.1	23,348	0.03%
2023/07/13	36	36.79	13	36.92	36.80	23	23,366	0.10%
2023/07/12	21	36.59	3	36.60	36.60	18	23,564	0.08%
2023/07/11	11.1	36.61	31	36.55	36.55	-19.9	23,517	-0.08%
2023/07/10	24	36.96	1	37.25	36.85	23	23,394	0.10%
2023/07/07	23.1	37.06	8	37.08	37.30	15.1	23,264	0.06%
2023/07/06	38.3	37.36	1	37.45	37.25	37.3	23,393	0.16%
2023/07/05	6	38.10	3	38.10	37.80	3	23,091	0.01%
2023/07/04	0.1	38.20	0	0.00	38.05	0.1	22,913	0.00%
2023/06/30	2	38.08	0.1	38.30	38.05	1.9	22,907	0.01%
2023/06/29	1	38.05	2	38.08	38.05	-1	22,932	0.00%
2023/06/28	8.1	38.10	4	38.05	38.05	4.1	22,980	0.02%
2023/06/27	2.1	38.45	1	38.70	38.45	1.1	23,114	0.00%
2023/06/26	0	0.00	4	38.88	38.80	-4	23,371	-0.02%
2023/06/21	1	38.60	0	0.00	38.70	1	23,378	0.00%
2023/06/20	1.1	38.60	2	38.50	38.55	-0.9	23,375	0.00%
2023/06/19	3.3	38.72	30	38.75	38.70	-26.7	23,493	-0.11%
2023/06/16	2	38.70	9	38.99	38.70	-7	23,472	-0.03%
2023/06/15	0	0.00	3	38.28	38.35	-3	23,007	-0.01%
2023/06/14	4	38.25	1	38.25	38.35	3	23,330	0.01%
2023/06/13	0	0.00	6.2	38.11	38.25	-6.2	23,466	-0.03%
2023/06/12	4.1	38.32	3	38.30	38.25	1.1	23,491	0.00%
2023/06/09	11	38.35	11	38.36	38.45	0	23,511	0.00%
2023/06/08	1	38.60	4.5	38.51	38.50	-3.5	23,676	-0.01%
2023/06/07	2.2	38.82	10	38.74	38.80	-7.8	23,851	-0.03%
2023/06/06	6	38.74	5	38.87	38.80	1	24,048	0.00%
2023/06/05	3.8	38.88	3	38.90	38.85	0.8	24,210	0.00%
2023/06/02	8.5	38.54	27	38.45	38.55	-18.5	24,023	-0.08%
2023/06/01	17.1	37.78	1	38.00	37.75	16.1	23,598	0.07%
2023/05/31	24	38.07	20.5	37.95	37.90	3.5	23,504	0.01%
2023/05/30	1	37.95	4	38.14	38.30	-3	22,887	-0.01%
2023/05/29	14.7	37.88	7.2	37.85	38.15	7.5	23,178	0.03%
2023/05/26	11	37.70	1.4	37.78	38.00	9.6	23,692	0.04%
2023/05/25	13	37.58	3	37.57	38.05	10	24,133	0.04%
2023/05/24	15	37.63	52.2	37.60	37.85	-37.2	23,953	-0.16%
2023/05/23	10	38.00	1	38.11	37.90	9.1	23,751	0.04%
2023/05/22	1.3	38.09	0.2	38.25	38.25	1.1	23,649	0.00%
2023/05/19	2	37.90	4.1	37.86	37.85	-2.1	23,556	-0.01%
2023/05/18	8	37.82	0	0.00	37.85	8	23,437	0.03%
2023/05/17	1	37.90	0	38.10	37.90	1	23,453	0.00%
2023/05/16	2.2	37.51	30.5	37.80	37.75	-28.3	23,506	-0.12%
2023/05/15	60.1	37.30	2	37.15	37.35	58.1	23,506	0.25%
2023/05/12	12	38.17	3	38.20	37.80	9	23,276	0.04%
2023/05/11	12	38.17	3	38.20	38.20	9	23,037	0.04%
2023/05/10	34	38.64	34.5	38.66	38.85	-0.5	22,849	0.00%
2023/05/09	11	38.88	9	38.89	38.65	2	22,795	0.01%
2023/05/08	15.3	39.55	6	39.75	39.60	9.3	22,479	0.04%
2023/05/05	47.2	39.34	1.5	39.40	39.30	45.7	22,322	0.20%
2023/05/04	10	39.70	1.1	39.37	39.45	8.9	22,305	0.04%
2023/05/03	38.5	39.52	51	39.80	39.50	-12.5	22,236	-0.06%
2023/05/02	114.2	39.65	88.3	39.73	39.90	25.9	22,048	0.12%	大買/
2023/04/28	16	38.72	3.5	38.89	38.70	12.6	21,538	0.06%
2023/04/27	54.5	38.84	1	38.90	38.65	53.5	21,481	0.25%
2023/04/26	12	38.90	13	38.82	39.10	-1	21,572	0.00%
2023/04/25	83.8	39.12	32	38.90	38.50	51.8	21,693	0.24%
2023/04/24	64	39.27	39.8	39.47	39.55	24.2	21,265	0.11%
2023/04/21	45.8	38.49	22	38.43	38.30	23.8	20,241	0.12%
2023/04/20	8	37.36	0	0.00	37.20	8	19,358	0.04%
2023/04/19	0	0.00	40	37.15	37.10	-40	19,409	-0.21%
2023/04/18	8	37.76	3.5	37.72	37.45	4.5	19,425	0.02%
2023/04/17	6.2	38.08	5	37.75	37.95	1.2	19,656	0.01%
2023/04/14	2.2	37.41	3	37.40	37.55	-0.8	19,373	0.00%
2023/04/13	3	37.53	1	37.45	37.55	2	19,387	0.01%
2023/04/12	15	37.55	2	37.70	37.45	13	19,333	0.07%
2023/04/11	1	37.55	10	37.25	37.45	-9	19,262	-0.05%
2023/04/10	0.3	36.53	3	36.45	36.60	-2.7	19,042	-0.01%
2023/04/07	0.2	36.50	0	0.00	36.40	0.2	19,060	0.00%
2023/04/06	0.1	36.50	10	36.40	36.45	-9.9	19,160	-0.05%
2023/03/31	5	36.49	0	0.00	36.40	5	19,407	0.03%
2023/03/30	3	36.10	13	36.18	36.20	-10	20,415	-0.05%
2023/03/29	9	36.12	10	36.10	36.35	-1	21,328	0.00%
2023/03/28	15.3	36.33	1	36.35	36.20	14.3	22,230	0.06%
2023/03/27	10.2	36.81	1.9	36.87	36.65	8.3	23,097	0.04%
2023/03/24	2.5	37.64	0	0.00	37.60	2.5	23,872	0.01%
2023/03/23	0.4	37.40	0	0.00	37.35	0.4	23,875	0.00%
2023/03/22	0	0.00	7	37.32	37.20	-7	23,957	-0.03%
2023/03/21	0	37.15	0	0.00	37.05	0	24,027	0.00%
2023/03/20	0.2	36.95	1	36.90	36.90	-0.8	24,042	0.00%
2023/03/17	10	36.60	0	0.00	36.40	10	24,199	0.04%
2023/03/16	7	36.64	1	36.70	36.35	6	23,908	0.03%
2023/03/15	6.1	37.15	0	0.00	37.10	6.1	23,942	0.03%
2023/03/14	8	36.56	6	36.95	36.75	2	24,037	0.01%
2023/03/13	6.3	36.35	0	0.00	36.75	6.3	24,266	0.03%
2023/03/10	20	36.68	0	0.00	36.70	20	24,281	0.08%
2023/03/09	35.1	37.37	2	37.25	37.20	33.1	24,506	0.14%
2023/03/08	10.1	37.62	0	0.00	37.75	10.1	24,873	0.04%
2023/03/07	3	37.98	2.2	38.01	37.95	0.8	24,885	0.00%
2023/03/06	5	37.98	10	38.05	37.95	-5	25,216	-0.02%
2023/03/03	0.2	37.90	8	37.92	37.75	-7.8	25,487	-0.03%
2023/03/02	11.1	37.87	4	37.55	37.90	7.1	25,669	0.03%
2023/03/01	42.3	38.10	19	38.21	37.80	23.3	25,706	0.09%
2023/02/24	1.6	39.12	0	0.00	39.15	1.6	25,338	0.01%
2023/02/23	6.6	38.92	86.7	39.40	39.50	-80.1	24,816	-0.32%
2023/02/22	25	37.98	0	0.00	38.05	25	25,159	0.10%
2023/02/21	5.1	38.42	14	38.36	38.35	-8.9	26,058	-0.03%
2023/02/20	11.3	37.90	11	38.18	38.25	0.3	26,714	0.00%
2023/02/17	2.9	37.78	11	37.83	38.00	-8.1	27,226	-0.03%
2023/02/16	2.3	37.51	22.1	37.53	37.50	-19.8	27,958	-0.07%
2023/02/15	5	37.59	5	37.63	37.55	0	28,051	0.00%
2023/02/14	2.1	37.49	11	37.38	37.25	-8.9	27,991	-0.03%
2023/02/13	6	36.93	5.2	36.95	37.00	0.8	27,957	0.00%
2023/02/10	12.5	36.72	1	36.55	36.85	11.5	28,096	0.04%
2023/02/09	10	36.70	0	0.00	36.60	10	28,114	0.04%
2023/02/08	2.6	36.65	0	0.00	36.75	2.6	28,188	0.01%
2023/02/07	9.1	36.38	7	36.54	36.65	2.1	28,269	0.01%
2023/02/06	18	36.18	3	36.15	36.15	15	28,252	0.05%
2023/02/03	1	36.36	0.5	36.50	36.45	0.5	28,142	0.00%
2023/02/02	5.5	36.65	0	0.00	36.80	5.5	28,165	0.02%
2023/02/01	1	36.35	2	36.55	36.75	-1	28,193	0.00%
2023/01/31	1	36.25	3	36.50	36.25	-2	28,263	-0.01%
2023/01/30	1	36.75	18.9	36.74	36.95	-17.9	28,195	-0.06%
2023/01/17	5	36.18	5	36.20	36.00	0	28,181	0.00%
2023/01/16	0.7	36.60	5	36.56	36.50	-4.3	28,175	-0.02%
2023/01/13	1	36.18	15	36.22	36.15	-14	27,855	-0.05%
2023/01/12	5.1	35.43	8	35.03	35.40	-3	27,913	-0.01%
2023/01/11	0	0.00	3	34.80	34.70	-3	28,119	-0.01%
2023/01/09	2.2	34.51	14	34.51	34.60	-11.8	28,943	-0.04%
2023/01/06	0	34.40	0	0.00	34.25	0	29,213	0.00%
2023/01/05	1	34.65	13	34.37	34.45	-12	29,670	-0.04%
2023/01/04	3	33.53	0	0.00	33.50	3	29,498	0.01%
2023/01/03	11	33.63	2	33.60	33.50	9	29,714	0.03%
2022/12/30	1	33.90	3	33.65	33.65	-2	29,735	-0.01%
2022/12/29	15.2	33.81	7	34.05	33.70	8.2	29,889	0.03%
2022/12/28	1	34.15	2	34.20	34.30	-1	30,140	0.00%
2022/12/27	2	34.45	1	34.70	34.30	1	30,373	0.00%
2022/12/26	0.5	34.45	1	34.35	34.40	-0.5	30,533	0.00%
2022/12/23	21.1	34.24	3.8	34.19	34.05	17.3	31,062	0.06%
2022/12/22	0.2	34.10	44	34.41	34.45	-43.8	31,982	-0.14%
2022/12/21	0.9	34.05	13.1	33.94	34.05	-12.2	31,325	-0.04%
2022/12/20	4	33.65	13	33.72	33.70	-9	30,705	-0.03%
2022/12/19	4.2	33.96	21	34.02	33.85	-16.8	30,251	-0.06%
2022/12/16	17.7	33.40	12	33.94	34.60	5.7	29,428	0.02%
2022/12/15	0	0.00	10	33.55	33.55	-10	28,860	-0.03%
2022/12/14	1	33.50	0	0.00	33.50	1	29,170	0.00%
2022/12/13	12	33.79	12	33.69	33.70	0	29,231	0.00%
2022/12/12	3	33.70	5	33.60	33.85	-2	29,198	-0.01%
2022/12/09	1	33.25	3	33.75	33.70	-2	29,684	-0.01%
2022/12/08	7.1	33.20	0	0.00	33.20	7.1	29,675	0.02%
2022/12/07	0	0.00	6	33.35	33.35	-6	29,677	-0.02%
2022/12/06	8.1	33.32	1	33.45	33.30	7.1	29,698	0.02%
2022/12/05	8	33.48	4	33.63	33.70	4	29,562	0.01%
2022/12/02	15.1	33.67	1	33.65	33.65	14.1	29,249	0.05%
2022/12/01	23.1	34.06	0	0.00	34.05	23.1	29,193	0.08%
2022/11/30	2	33.58	12	33.78	33.90	-10	29,003	-0.03%
2022/11/29	1	33.00	6	33.53	33.55	-5	28,619	-0.02%
2022/11/28	9.8	33.00	12	32.92	33.00	-2.2	28,640	-0.01%
2022/11/25	9	33.33	4	33.45	33.55	5	28,428	0.02%
2022/11/24	9.9	32.93	4	33.10	33.20	5.9	28,273	0.02%
2022/11/23	5	32.68	2	32.60	32.70	3	28,055	0.01%
2022/11/22	3.1	32.58	1	32.55	32.65	2.1	27,954	0.01%
2022/11/21	13	32.87	0	0.00	32.85	13	27,730	0.05%
2022/11/18	55	33.38	5	33.76	33.30	50	27,498	0.18%
2022/11/17	6.2	34.31	24	34.26	34.25	-17.8	26,542	-0.07%
2022/11/16	25	33.09	13	33.15	32.90	12	25,556	0.05%
2022/11/15	21.1	33.45	9	33.63	33.85	12.1	24,950	0.05%
2022/11/14	12.1	33.30	21	33.28	34.15	-9	24,375	-0.04%
2022/11/11	2.5	32.15	5	32.17	32.15	-2.5	23,576	-0.01%
2022/11/10	2	32.05	0	0.00	31.70	2	23,483	0.01%
2022/11/09	2	31.80	8	31.78	31.90	-6	23,444	-0.03%
2022/11/08	1.1	31.70	13	31.57	31.65	-11.9	23,282	-0.05%
2022/11/07	6	30.73	0	0.00	31.00	6	23,106	0.03%
2022/11/03	16	30.30	0	0.00	30.30	16	23,144	0.07%
2022/11/02	3.1	30.72	0	0.00	30.75	3.1	23,105	0.01%
2022/11/01	0.3	30.71	2	30.58	30.65	-1.7	23,119	-0.01%
2022/10/31	12	30.39	0	0.00	30.25	12	23,108	0.05%
2022/10/28	12.3	31.03	0	0.00	30.50	12.3	23,119	0.05%
2022/10/27	3	30.98	6	30.95	30.85	-3	23,111	-0.01%
2022/10/26	8.3	30.22	3	30.45	30.30	5.3	23,119	0.02%
2022/10/25	42.6	29.97	0	0.00	29.90	42.6	23,077	0.18%
2022/10/24	3	30.70	1	30.95	30.60	2	22,682	0.01%
2022/10/21	38.1	31.19	0	0.00	31.00	38.1	22,562	0.17%
2022/10/20	15.3	30.90	0	0.00	30.90	15.3	22,518	0.07%
2022/10/19	0.1	31.74	3	32.00	31.60	-2.9	22,012	-0.01%
2022/10/18	13.1	31.48	0	0.00	31.45	13.1	21,608	0.06%
2022/10/17	20.1	31.73	1	31.60	31.70	19.1	21,593	0.09%
2022/10/14	28	32.57	1	32.55	32.40	27	21,633	0.12%
2022/10/13	21.2	33.07	29.3	32.80	32.65	-8.1	21,544	-0.04%
2022/10/12	3.2	33.95	0	0.00	33.75	3.2	21,287	0.02%
2022/10/11	1.2	33.83	0	0.00	33.80	1.2	21,345	0.01%
2022/10/07	3	34.22	2	34.20	34.25	1	21,291	0.00%
2022/10/06	4.8	34.33	0	0.00	34.30	4.8	21,266	0.02%
2022/10/05	2	34.28	0	0.00	34.15	2	21,277	0.01%
2022/10/04	6.1	33.78	0	0.00	33.85	6.1	21,025	0.03%
2022/10/03	5.1	33.69	0	0.00	33.65	5.1	20,773	0.02%
2022/09/30	13.5	33.82	41.4	33.75	33.80	-27.9	20,658	-0.14%
2022/09/29	62	34.08	3	34.27	34.15	59	20,144	0.29%
2022/09/28	18.5	35.09	4.1	35.04	34.90	14.4	19,056	0.08%
2022/09/27	15	35.76	2	35.78	35.80	13	18,789	0.07%
2022/09/26	5.5	36.03	5	36.20	35.85	0.5	18,599	0.00%
2022/09/23	24	37.06	0	0.00	37.00	24	18,381	0.13%
2022/09/22	13.3	37.47	0	0.00	37.55	13.3	18,250	0.07%
2022/09/21	8.7	38.11	0	0.00	38.10	8.7	17,880	0.05%
2022/09/20	13.1	38.64	1	38.70	38.55	12.1	17,513	0.07%
2022/09/19	5.2	38.92	3	38.87	38.80	2.2	17,397	0.01%
2022/09/16	9.5	38.85	0	0.00	38.60	9.5	17,332	0.05%
2022/09/15	5.2	39.43	2	39.55	39.55	3.2	16,939	0.02%
2022/09/14	6	39.70	10	39.80	39.65	-4	16,875	-0.02%
2022/09/13	4.4	39.81	0	0.00	39.90	4.4	16,925	0.03%
2022/09/12	1.2	39.72	0	39.85	39.80	1.2	16,977	0.01%
2022/09/08	5.1	39.76	28	39.70	39.85	-22.9	17,321	-0.13%
2022/09/07	35	39.72	1	39.55	39.70	34	17,462	0.19%
2022/09/06	7	39.57	11	39.75	39.85	-4	17,501	-0.02%
2022/09/05	15.9	39.02	0	0.00	39.10	15.9	17,483	0.09%
2022/09/02	29.1	38.58	0	0.00	38.50	29.1	17,570	0.17%
2022/09/01	8.1	38.93	0	0.00	38.90	8.1	17,325	0.05%
2022/08/31	4	39.15	1.3	39.23	39.30	2.7	17,158	0.02%
2022/08/30	22	39.20	0	0.00	39.25	22	17,048	0.13%
2022/08/29	7.2	39.15	0	0.00	39.35	7.2	17,169	0.04%
2022/08/26	1	39.50	1.1	39.65	39.65	-0.1	17,183	0.00%
2022/08/25	1.2	39.34	13	39.32	39.55	-11.8	17,263	-0.07%
2022/08/24	13.2	39.25	1.3	39.25	39.25	11.9	17,398	0.07%
2022/08/23	4.2	39.22	0	0.00	39.35	4.2	17,816	0.02%
2022/08/22	4.5	39.33	7.5	39.22	39.65	-3	17,936	-0.02%
2022/08/19	33.9	39.47	5	39.40	39.45	28.9	18,065	0.16%
2022/08/18	13.1	39.70	3	39.65	39.80	10.1	18,153	0.06%
2022/08/17	15.5	39.33	0	0.00	40.00	15.5	18,215	0.09%
2022/08/16	16.1	39.31	0	0.00	39.35	16.1	18,244	0.09%
2022/08/15	12.2	39.15	1	39.35	39.30	11.2	18,314	0.06%
2022/08/12	0.1	39.25	0	0.00	39.30	0.1	18,719	0.00%
2022/08/11	1	38.45	5	38.84	39.35	-4	18,846	-0.02%
2022/08/10	6	38.48	1	38.45	38.75	5	18,945	0.03%
2022/08/09	7	38.63	0	0.00	38.75	7	19,108	0.04%
2022/08/08	5.1	38.41	0	0.00	38.70	5.1	19,258	0.03%
2022/08/05	16	38.96	0	39.05	38.85	16	19,436	0.08%
2022/08/04	26.1	38.77	2	38.70	38.75	24.1	19,943	0.12%
2022/08/03	14	38.99	5	39.05	39.10	9	20,186	0.04%
2022/08/02	2.5	39.10	5	39.08	39.15	-2.5	20,245	-0.01%
2022/08/01	2.2	38.89	18	39.28	39.50	-15.9	20,243	-0.08%
2022/07/29	8	38.53	10	38.55	38.75	-2	20,205	-0.01%
2022/07/27	11	37.85	0	0.00	37.85	11	20,075	0.05%
2022/07/26	3.4	37.76	1	37.90	37.80	2.4	20,246	0.01%
2022/07/25	4	37.84	0	0.00	37.85	4	20,320	0.02%
2022/07/22	45.1	37.73	1	37.70	37.70	44.1	20,389	0.22%
2022/07/21	22.3	37.94	13	37.87	38.05	9.3	20,196	0.05%
2022/07/20	12	41.65	1	42.00	41.60	11	19,656	0.06%
2022/07/19	20.5	41.41	3	41.35	41.65	17.5	19,510	0.09%
2022/07/18	13	40.24	0	0.00	40.70	13	19,267	0.07%
2022/07/15	10	40.69	3	40.87	40.50	7	19,169	0.04%
2022/07/14	0	0.00	4	41.73	41.70	-4	19,107	-0.02%
2022/07/13	2	41.80	12	41.78	41.80	-10	19,230	-0.05%
2022/07/12	0	0.00	2	40.95	41.00	-2	19,337	-0.01%
2022/07/11	3	40.80	9	41.02	41.10	-6	19,484	-0.03%
2022/07/08	1.1	40.72	0	0.00	40.80	1.1	19,573	0.01%
2022/07/07	0.1	40.80	5	40.69	40.90	-5	19,674	-0.03%
2022/07/06	13	40.24	6	40.27	40.00	7	20,055	0.04%
2022/07/05	0	0.00	3	40.62	40.75	-3	19,967	-0.02%
2022/07/04	1.1	40.00	1	40.10	40.00	0.1	19,809	0.00%
2022/07/01	8.1	40.49	7.6	40.48	40.35	0.6	19,681	0.00%
2022/06/30	11	39.48	1	39.50	39.50	10	19,421	0.05%
2022/06/29	4	39.49	0	0.00	39.55	4	19,227	0.02%
2022/06/28	5	39.68	0	0.00	39.60	5	19,218	0.03%
2022/06/27	9	40.07	0.5	39.95	39.80	8.5	19,203	0.04%
2022/06/24	3.1	39.65	0	0.00	39.50	3.1	19,070	0.02%
2022/06/23	5	39.09	0	0.00	39.00	5	18,963	0.03%
2022/06/22	1	39.65	1	39.50	39.50	0	18,809	0.00%
2022/06/21	0	0.00	1	39.55	39.45	-1	18,775	-0.01%
2022/06/20	12.5	39.02	31	39.06	38.85	-18.5	18,695	-0.10%
2022/06/17	16.1	39.67	0	0.00	39.60	16.1	18,440	0.09%
2022/06/16	15.1	40.53	34	40.63	40.00	-18.9	18,279	-0.10%
2022/06/15	17.3	40.14	0	0.00	40.05	17.3	18,452	0.09%
2022/06/14	7.2	40.17	1	40.10	40.10	6.2	18,363	0.03%
2022/06/13	12.1	40.80	0	0.00	40.80	12.1	18,122	0.07%
2022/06/10	5	41.47	0	0.00	41.40	5	17,840	0.03%
2022/06/09	6.2	41.60	0	0.00	41.55	6.2	17,831	0.03%
2022/06/08	1.1	41.76	1	41.60	41.75	0.1	17,785	0.00%
2022/06/07	6	41.46	5	41.45	41.35	1	17,736	0.01%
2022/06/06	10	41.64	0	0.00	41.55	10	17,502	0.06%
2022/06/02	11.4	41.73	0	0.00	41.70	11.4	17,511	0.06%
2022/06/01	27	42.33	0	0.00	42.10	27	17,534	0.15%
2022/05/31	12.1	42.75	2	42.75	42.60	10.1	17,391	0.06%
2022/05/30	5.1	42.89	1	42.85	42.80	4.1	16,918	0.02%
2022/05/27	5.5	42.12	1	42.20	42.20	4.5	16,696	0.03%
2022/05/26	1	41.75	1	41.95	41.70	0	16,596	0.00%
2022/05/25	2	41.73	2	41.60	41.65	0	16,538	0.00%
2022/05/24	6	41.30	0	0.00	41.20	6	16,462	0.04%
2022/05/23	6	41.20	1	41.15	41.20	5	16,294	0.03%
2022/05/20	1	41.15	2	41.55	41.15	-1	16,186	-0.01%
2022/05/19	3	41.10	0	0.00	41.10	3	15,717	0.02%
2022/05/18	6.3	41.32	0	0.00	41.60	6.3	15,532	0.04%
2022/05/17	11.1	41.50	1	41.55	41.50	10.1	15,250	0.07%
2022/05/16	2.2	41.32	1	41.30	41.25	1.2	15,019	0.01%
2022/05/13	4	41.58	1	41.45	41.60	3	14,715	0.02%
2022/05/12	24.3	41.24	0	0.00	40.80	24.3	14,482	0.17%
2022/05/11	27.6	42.62	2	42.80	42.65	25.6	13,898	0.18%
2022/05/10	1.1	43.87	1	43.80	43.85	0.1	13,469	0.00%
2022/05/09	9.2	44.43	9	44.20	44.25	0.2	13,279	0.00%
2022/05/06	3.1	45.14	0	0.00	45.10	3.1	13,113	0.02%
2022/05/05	0.1	45.80	0	0.00	45.60	0.1	13,152	0.00%
2022/05/04	13	45.35	0	0.00	45.50	13	13,127	0.10%
2022/05/03	3.3	45.26	0	0.00	45.35	3.3	13,228	0.02%
2022/04/29	4	46.01	5	46.40	45.90	-1	12,942	-0.01%
2022/04/28	1	46.00	0	0.00	46.10	1	12,785	0.01%
2022/04/27	10.2	45.78	15	45.90	45.80	-4.8	12,580	-0.04%
2022/04/26	4	46.15	0	0.00	46.20	4	12,312	0.03%
2022/04/25	2	46.10	0	0.00	46.10	2	12,241	0.02%
2022/04/22	3.1	46.54	0	0.00	46.55	3.1	12,099	0.03%
2022/04/21	6	46.83	0	0.00	46.80	6	12,074	0.05%
2022/04/20	6	46.50	0	0.00	46.60	6	12,063	0.05%
2022/04/19	31.3	46.37	0	0.00	46.35	31.3	11,970	0.26%
2022/04/18	26.3	46.56	1	46.85	46.50	25.3	11,843	0.21%
2022/04/15	9.4	47.20	1	47.10	47.10	8.4	11,628	0.07%
2022/04/14	5.1	47.70	0	0.00	47.70	5.1	11,442	0.04%
2022/04/13	28.2	48.02	7	47.90	48.00	21.2	11,348	0.19%
2022/04/12	23.3	48.16	9	47.94	48.00	14.3	11,175	0.13%
2022/04/11	1	49.50	82	49.55	49.45	-81	10,764	-0.75%
2022/04/08	0.1	49.80	0	0.00	49.80	0.1	10,837	0.00%
2022/04/07	0.1	49.83	1	49.55	49.55	-0.9	10,806	-0.01%
2022/04/06	0.3	50.20	0	0.00	50.20	0.3	10,709	0.00%
2022/04/01	0.1	49.85	1	49.80	49.75	-0.9	10,657	-0.01%
2022/03/31	10	50.00	3	50.10	49.90	7	10,588	0.07%
2022/03/30	12	49.81	4	49.85	49.85	8	10,436	0.08%
2022/03/28	0	0.00	1	49.70	49.70	-1	10,389	-0.01%
2022/03/25	0.2	49.70	26	49.60	49.70	-25.8	10,342	-0.25%
2022/03/24	2	49.83	6	49.74	49.95	-4	10,385	-0.04%
2022/03/23	42	49.55	0	0.00	49.65	42	10,460	0.40%
2022/03/22	2.4	49.40	0	0.00	49.70	2.4	10,377	0.02%
2022/03/21	22	49.79	3	49.65	49.75	19	10,380	0.18%
2022/03/18	1.7	48.86	3	48.62	48.95	-1.3	10,135	-0.01%
2022/03/17	0	0.00	1	47.95	48.00	-1	9,745	-0.01%
2022/03/16	10.1	47.88	1	47.80	47.85	9.1	9,630	0.09%
2022/03/15	0.1	47.95	11	47.81	47.95	-10.9	9,597	-0.11%
2022/03/11	0	47.45	0	0.00	47.45	0	9,676	0.00%
2022/03/10	1.1	47.51	0	0.00	47.60	1.1	9,818	0.01%
2022/03/09	0.1	47.30	0	0.00	47.25	0.1	9,901	0.00%
2022/03/08	4	46.99	2	47.00	46.95	2	10,051	0.02%
2022/03/07	8	47.01	25	47.15	47.10	-17	10,059	-0.17%
2022/03/04	10	47.68	0	0.00	47.65	10	10,340	0.10%
2022/03/02	6.6	47.71	0	0.00	48.00	6.6	10,752	0.06%
2022/03/01	5.1	47.61	5	47.80	47.80	0.1	10,862	0.00%
2022/02/25	4	47.14	2	47.40	47.35	2	10,955	0.02%
2022/02/24	27.2	47.21	0	0.00	47.30	27.2	10,884	0.25%
2022/02/23	2	47.60	0	0.00	47.65	2	10,872	0.02%
2022/02/22	1.8	47.64	3	47.52	47.70	-1.2	10,974	-0.01%
2022/02/21	2.2	47.51	0	0.00	47.60	2.2	10,977	0.02%
2022/02/18	0.1	47.50	0	0.00	47.45	0.1	11,056	0.00%
2022/02/17	3.3	47.44	1	47.50	47.45	2.3	11,143	0.02%
2022/02/16	42	47.10	0	0.00	47.00	42	11,199	0.38%
2022/02/14	13.1	46.99	5	47.00	47.15	8.1	11,341	0.07%
2022/02/11	1.1	47.16	0	0.00	47.55	1.1	11,337	0.01%
2022/02/10	0	47.35	5	47.07	47.55	-5	11,361	-0.04%
2022/02/09	0.1	47.35	0	0.00	47.30	0.1	11,433	0.00%
2022/02/08	1	46.95	0	0.00	46.95	1	11,535	0.01%
2022/02/07	2	46.42	0	0.00	47.10	2	11,491	0.02%
2022/01/25	3.1	46.66	0	0.00	46.80	3.1	11,349	0.03%
2022/01/24	0	47.28	0	0.00	47.15	0	11,222	0.00%
2022/01/21	1.1	47.22	0	0.00	47.40	1.1	11,339	0.01%
2022/01/19	0	47.70	0.1	47.70	47.60	-0.1	11,341	0.00%
2022/01/18	0.7	47.75	8	47.55	47.75	-7.3	11,490	-0.06%
2022/01/17	1.3	47.49	0	0.00	47.60	1.3	11,598	0.01%
2022/01/14	0	47.70	5	47.60	47.60	-5	11,605	-0.04%
2022/01/13	1	47.65	1	47.70	47.95	0	11,826	0.00%
2022/01/12	1	47.30	1	47.20	47.50	0	12,070	0.00%
2022/01/11	0.1	47.20	0	0.00	47.50	0.1	12,310	0.00%
2022/01/10	0.1	47.31	0	0.00	47.30	0.1	12,274	0.00%
2022/01/07	1	47.20	1	47.25	47.45	0	12,237	0.00%
2022/01/06	0.1	47.60	5.1	47.33	47.60	-5	12,219	-0.04%
2022/01/04	7	47.15	0	0.00	47.30	7	12,299	0.06%
2022/01/03	6	47.75	2	47.50	47.45	4	12,196	0.03%
2021/12/30	0	48.15	0	0.00	48.00	0	12,155	0.00%
2021/12/29	0	48.20	10	48.10	48.15	-10	12,270	-0.08%
2021/12/28	0	0.00	5	48.05	48.15	-5	12,350	-0.04%
2021/12/27	0.1	48.10	1	48.00	48.10	-0.9	12,448	-0.01%
2021/12/24	1.1	47.85	0	0.00	47.90	1.1	12,692	0.01%
2021/12/23	1	47.56	5	47.68	47.70	-4	12,853	-0.03%
2021/12/22	1.6	47.42	0	0.00	47.40	1.6	12,914	0.01%
2021/12/20	3	47.22	0.5	47.35	47.40	2.5	13,199	0.02%
2021/12/17	1.3	47.46	2.1	47.45	47.45	-0.9	13,236	-0.01%
2021/12/16	0	47.05	0.5	47.05	46.90	-0.5	13,161	0.00%
2021/12/15	0	47.25	17	47.10	46.95	-17	13,398	-0.13%
2021/12/14	0	0.00	1	47.10	47.00	-1	13,527	-0.01%
2021/12/13	1	47.15	1.3	47.28	47.10	-0.3	13,762	0.00%
2021/12/10	1	47.55	10	47.50	47.30	-9	14,011	-0.06%
2021/12/09	16.3	47.37	0	0.00	47.40	16.3	14,718	0.11%
2021/12/08	0.2	47.73	0	0.00	47.70	0.2	15,007	0.00%
2021/12/07	0	47.35	5	47.45	47.55	-5	15,100	-0.03%
2021/12/06	5	46.95	1	47.05	47.30	4	15,059	0.03%
2021/12/03	1.1	46.41	0	0.00	46.40	1.1	15,012	0.01%
2021/12/02	7	46.38	0	0.00	46.30	7	14,910	0.05%
2021/12/01	6	46.32	2	46.50	46.60	4	14,885	0.03%
2021/11/30	1	47.05	0	0.00	46.00	1	14,816	0.01%
2021/11/29	3	46.23	2	46.10	46.50	1	14,386	0.01%
2021/11/26	15.3	46.68	0	0.00	46.50	15.3	14,324	0.11%
2021/11/25	16.1	47.10	0	0.00	47.15	16.1	14,217	0.11%
2021/11/24	14	47.36	0	0.00	47.45	14	14,124	0.10%
2021/11/23	2.2	47.80	4	47.79	47.80	-1.8	13,953	-0.01%
2021/11/22	4	47.90	0	0.00	47.90	4	13,999	0.03%
2021/11/19	8.6	48.16	0.3	48.25	48.30	8.4	13,936	0.06%
2021/11/18	2	48.28	0	0.00	48.30	2	13,882	0.01%
2021/11/17	24	48.35	0	0.00	48.55	24	13,875	0.17%
2021/11/16	4.2	48.53	0.2	48.55	48.65	4	13,977	0.03%
2021/11/12	1	48.50	37	48.60	48.70	-36	14,358	-0.25%
2021/11/11	1	48.65	0	0.00	48.80	1	14,578	0.01%
2021/11/09	4.1	48.55	1	48.60	48.80	3.1	15,088	0.02%
2021/11/08	5	48.79	0	0.00	48.95	5	16,197	0.03%
2021/11/05	11	47.94	0	0.00	48.15	11	16,989	0.06%
2021/11/04	5.4	48.12	0	0.00	48.10	5.4	17,324	0.03%
2021/11/03	5	48.16	0	0.00	48.15	5	17,764	0.03%
2021/11/02	2.1	48.34	0	0.00	48.15	2.1	18,197	0.01%
2021/11/01	2	48.25	3	48.20	48.25	-1	18,674	-0.01%
2021/10/29	3	48.30	0	0.00	48.25	3	18,923	0.02%
2021/10/28	0	0.00	1	48.60	48.50	-1	19,472	-0.01%
2021/10/27	4	48.43	0	0.00	48.35	4	19,594	0.02%
2021/10/26	1	48.60	0	0.00	48.45	1	19,646	0.01%
2021/10/25	10.1	48.20	4	48.28	48.25	6.1	19,726	0.03%
2021/10/22	15	48.86	0	0.00	48.80	15	20,089	0.07%
2021/10/21	3	48.50	5	48.50	48.75	-2	20,240	-0.01%
2021/10/20	25.2	48.47	3	48.33	48.35	22.2	20,272	0.11%
2021/10/19	3	49.07	2	49.15	49.10	1	20,369	0.01%
2021/10/15	1.1	49.93	0	0.00	50.10	1.1	20,486	0.01%
2021/10/14	2	49.95	0	0.00	49.90	2	20,492	0.01%
2021/10/13	5	50.90	0	0.00	50.50	5	20,515	0.02%
2021/10/12	1.1	49.79	2	50.20	50.20	-0.9	20,491	0.00%
2021/10/08	0	0.00	6	50.30	50.40	-6	20,467	-0.03%
2021/10/06	1	49.85	0	0.00	49.90	1	20,940	0.00%
2021/10/04	3.2	50.01	3	50.40	50.00	0.2	21,654	0.00%
2021/10/01	13	50.12	3	50.00	50.20	10	22,316	0.04%
2021/09/30	16	50.96	0	0.00	51.00	16	22,380	0.07%
2021/09/29	5	50.50	2	50.70	50.60	3	22,519	0.01%
2021/09/28	2.3	50.56	11	51.21	51.00	-8.7	22,713	-0.04%
2021/09/27	0.2	51.02	4.2	51.08	51.10	-4	22,761	-0.02%
2021/09/24	0	0.00	15	51.39	51.30	-15	22,881	-0.07%
2021/09/23	0.1	51.20	3	51.00	51.20	-2.9	22,886	-0.01%
2021/09/22	2.6	50.30	13	50.42	50.70	-10.4	22,838	-0.05%
2021/09/17	1	50.70	0	0.00	50.70	1	22,742	0.00%
2021/09/16	7	51.51	2	51.40	51.70	5	22,693	0.02%
2021/09/15	1.1	51.11	6	51.20	51.20	-4.9	22,526	-0.02%
2021/09/14	1	50.85	13	51.18	51.40	-12	22,421	-0.05%
2021/09/13	0.1	50.03	9	49.94	50.10	-8.9	21,802	-0.04%
2021/09/10	2.1	48.55	5	48.75	49.00	-2.9	21,700	-0.01%
2021/09/08	0	0.00	1	48.35	48.55	-1	21,908	0.00%
2021/09/07	1	48.70	1	48.85	48.75	0	21,992	0.00%
2021/09/06	6	48.92	2	48.90	48.80	4	22,010	0.02%
2021/09/03	0	0.00	9	48.36	48.50	-9	21,935	-0.04%
2021/09/02	11	47.85	1	47.85	47.90	10	21,889	0.05%
2021/09/01	0.1	48.15	3	48.18	48.40	-2.9	21,952	-0.01%
2021/08/31	3.2	47.59	0	0.00	48.45	3.2	21,850	0.01%
2021/08/30	2.1	47.41	0	0.00	47.60	2.1	21,749	0.01%
2021/08/27	0.2	47.26	7.9	47.40	47.45	-7.7	21,802	-0.04%
2021/08/26	7.1	46.83	0	0.00	46.95	7.1	22,042	0.03%
2021/08/25	3.3	46.85	8	46.97	47.20	-4.7	22,198	-0.02%
2021/08/24	1	46.50	0	0.00	46.75	1	22,216	0.00%
2021/08/23	2	46.95	3	46.82	46.80	-1	22,436	0.00%
2021/08/20	6.1	46.02	5	46.50	46.15	1.1	22,539	0.00%
2021/08/19	13.2	46.51	11	46.85	46.20	2.2	22,907	0.01%
2021/08/18	13.1	47.06	5	46.60	47.25	8.1	22,789	0.04%
2021/08/17	2.1	47.42	3	47.62	47.30	-0.9	22,621	0.00%
2021/08/16	10.2	47.96	22	48.05	47.95	-11.8	22,465	-0.05%
2021/08/13	15.1	48.11	6	48.47	48.40	9.1	22,509	0.04%
2021/08/12	21.2	46.87	0	0.00	47.60	21.2	22,621	0.09%
2021/08/11	24	51.06	13	51.08	51.10	11	21,868	0.05%
2021/08/10	4	51.80	121.8	51.89	51.90	-117.8	21,421	-0.55%	大賣/鉅額交易
2021/08/09	4.1	52.18	15	52.27	52.40	-10.9	21,726	-0.05%
2021/08/06	5	52.60	5	52.74	52.90	0	21,805	0.00%
2021/08/05	1.2	52.83	39	52.87	52.70	-37.8	22,168	-0.17%
2021/08/04	1	54.00	6	54.03	53.80	-5	23,135	-0.02%
2021/08/03	1	53.80	10.2	53.47	53.90	-9.2	23,671	-0.04%
2021/08/02	0	0.00	5	52.80	52.80	-5	23,444	-0.02%
2021/07/30	7	52.69	7	52.60	52.60	0	23,936	0.00%
2021/07/29	0	0.00	13	52.42	52.90	-13	24,450	-0.05%
2021/07/28	2	52.20	2	52.10	52.40	0	24,837	0.00%
2021/07/27	7	52.91	0	0.00	53.00	7	25,536	0.03%
2021/07/26	0	53.20	2	53.40	53.20	-2	26,205	-0.01%
2021/07/23	5	52.64	4	52.70	53.00	1	26,532	0.00%
2021/07/22	10.1	52.11	6	52.10	52.10	4.1	26,663	0.02%
2021/07/21	0	51.80	18	51.95	51.80	-18	27,077	-0.07%
2021/07/20	0	0.00	1	51.60	51.70	-1	27,984	0.00%
2021/07/19	2.6	51.69	0	0.00	52.00	2.6	29,485	0.01%
2021/07/16	1.2	51.42	6	51.43	51.50	-4.8	32,699	-0.01%
2021/07/15	12	51.50	0	0.00	51.60	12	34,817	0.03%
2021/07/14	6.1	51.45	1	51.40	51.50	5.1	36,177	0.01%
2021/07/13	1	51.80	21	51.91	51.90	-20	36,859	-0.05%
2021/07/12	0	0.00	1	52.00	52.20	-1	37,265	0.00%
2021/07/09	6.1	52.05	1	51.90	52.00	5.1	37,473	0.01%
2021/07/08	9.1	52.56	25.4	52.45	52.80	-16.4	37,291	-0.04%
2021/07/07	21	51.18	0	0.00	51.30	21	36,928	0.06%
2021/07/06	0	0.00	9	50.80	51.20	-9	36,823	-0.02%
2021/07/05	4	50.70	20	50.60	50.60	-16	36,751	-0.04%
2021/07/02	23	50.69	19	50.60	50.50	4	36,605	0.01%
2021/07/01	13	50.68	2	50.70	50.60	11	36,533	0.03%
2021/06/30	3	51.10	2	51.15	51.00	1	36,744	0.00%
2021/06/29	15	51.10	2	51.15	51.20	13	36,788	0.04%
2021/06/28	0.1	51.10	8	51.00	51.10	-7.9	36,966	-0.02%
2021/06/25	5	51.10	0.2	51.20	51.00	4.8	36,992	0.01%
2021/06/23	1.3	50.92	1	51.00	51.00	0.3	37,676	0.00%
2021/06/22	2.3	50.83	0	0.00	50.90	2.3	37,792	0.01%
2021/06/21	10	50.80	0	0.00	50.70	10	37,889	0.03%
2021/06/18	7	51.13	0	0.00	51.00	7	38,189	0.02%
2021/06/16	0.2	51.90	8.7	51.67	51.90	-8.5	39,623	-0.02%
2021/06/15	0	0.00	31	51.20	51.30	-31	39,581	-0.08%
2021/06/09	73.1	50.90	1	51.00	51.30	72.1	39,925	0.18%
2021/06/08	3.1	51.37	1	51.40	51.40	2.1	40,039	0.01%
2021/06/07	2	51.30	1	51.50	51.50	1	40,264	0.00%
2021/06/04	0.1	51.90	11	51.82	51.90	-10.9	40,452	-0.03%
2021/06/03	1	52.10	1	52.10	52.30	0	40,659	0.00%
2021/06/02	1	52.00	2	51.55	52.00	-1	40,510	0.00%
2021/06/01	0	0.00	0.2	51.50	51.50	-0.2	40,290	0.00%
2021/05/31	1	50.60	29	51.49	51.60	-28	40,457	-0.07%
2021/05/28	20	50.45	7	50.49	50.60	13	40,331	0.03%
2021/05/27	4.1	50.08	0	0.00	50.30	4.1	40,411	0.01%
2021/05/26	3.1	50.90	12.8	50.93	50.70	-9.7	40,254	-0.02%
2021/05/25	14.1	51.12	3	51.27	51.10	11.1	40,193	0.03%
2021/05/24	0.1	51.13	6	51.30	51.30	-5.9	40,233	-0.01%
2021/05/21	13	51.11	11	51.85	51.20	2	40,408	0.00%
2021/05/20	20	50.63	13.1	50.91	50.80	6.9	40,310	0.02%
2021/05/19	4	49.74	9	50.66	50.50	-5	40,085	-0.01%
2021/05/18	5.6	49.79	3	49.87	50.00	2.6	39,915	0.01%
2021/05/17	17.2	47.85	3	47.75	47.90	14.2	39,776	0.04%
2021/05/14	1.1	49.60	54	50.16	49.60	-52.9	39,121	-0.14%
2021/05/13	8.1	48.98	9	49.39	49.20	-0.9	38,782	0.00%
2021/05/12	10.1	49.30	16	49.45	49.60	-5.9	38,261	-0.02%
2021/05/11	33	52.62	15	51.72	51.60	18	36,972	0.05%
2021/05/10	6.1	52.77	10	52.74	52.90	-3.9	36,241	-0.01%
2021/05/07	19.1	52.22	0	0.00	52.30	19.1	36,059	0.05%
2021/05/06	2.3	52.11	13	51.85	53.00	-10.7	35,706	-0.03%
2021/05/05	12	50.85	0	0.00	50.80	12	35,241	0.03%
2021/05/04	19	50.33	6	50.82	50.20	13	35,127	0.04%
2021/05/03	9.1	51.20	10	51.50	51.20	-0.9	34,169	0.00%
2021/04/29	9	52.54	2	52.30	52.10	7	33,664	0.02%
2021/04/28	11.1	52.82	18	52.31	53.20	-6.9	33,224	-0.02%
2021/04/27	20	52.61	3	52.70	52.70	17	33,106	0.05%
2021/04/26	11.1	53.22	41.1	53.45	53.10	-30	32,617	-0.09%
2021/04/23	25.2	52.84	28	52.44	53.00	-2.8	31,717	-0.01%
2021/04/22	26.3	56.91	32.1	56.70	54.10	-5.8	30,558	-0.02%
2021/04/21	13.1	54.43	19	53.83	55.70	-5.9	27,491	-0.02%
2021/04/20	18	51.83	17	52.38	52.00	1	25,459	0.00%
2021/04/19	12	49.98	1	50.00	50.40	11	24,106	0.05%
2021/04/16	5.3	48.51	5.1	48.86	49.00	0.3	23,301	0.00%
2021/04/15	2	48.25	6	47.96	47.90	-4	22,795	-0.02%
2021/04/14	13.1	47.24	0	0.00	47.00	13.1	22,494	0.06%
2021/04/13	0	0.00	12.1	47.36	47.20	-12.1	22,362	-0.05%
2021/04/12	20	46.82	1	46.80	46.85	19	22,111	0.09%
2021/04/09	2.1	46.73	1.1	46.70	46.70	1	22,041	0.00%
2021/04/08	10.1	46.65	5	46.90	46.90	5.1	21,910	0.02%
2021/04/07	1	46.80	1	46.75	46.80	0	21,820	0.00%
2021/04/06	10	46.80	1	46.85	46.85	9	21,761	0.04%
2021/04/01	1.1	46.70	2.5	46.69	46.70	-1.4	21,372	-0.01%
2021/03/31	1	46.75	5	46.74	46.80	-4	21,256	-0.02%
2021/03/30	0	46.50	5	46.30	46.55	-5	21,044	-0.02%
2021/03/29	0.1	46.31	37	46.20	46.50	-36.9	20,945	-0.18%
2021/03/26	0.1	46.10	9	46.08	46.15	-8.9	20,680	-0.04%
2021/03/25	8	45.50	0.1	45.50	45.55	8	20,287	0.04%
2021/03/24	8.1	45.63	0	0.00	45.55	8.1	20,110	0.04%
2021/03/23	44	45.78	13	45.66	45.70	31	19,996	0.16%
2021/03/22	16.1	45.64	50	45.97	45.80	-33.9	19,589	-0.17%
2021/03/19	6.5	42.95	0	0.00	42.70	6.5	18,122	0.04%
2021/03/18	5	43.10	0	0.00	43.10	5	17,888	0.03%
2021/03/17	10	42.90	0	0.00	42.85	10	17,899	0.06%
2021/03/16	7	42.55	15	42.63	42.60	-8	17,904	-0.04%
2021/03/15	19	42.54	3	42.30	42.35	16	17,936	0.09%
2021/03/12	6	42.68	0	0.00	42.70	6	17,781	0.03%
2021/03/11	1	42.90	12	43.14	42.85	-11	17,666	-0.06%
2021/03/10	4	43.01	30	43.03	43.00	-26	17,600	-0.15%
2021/03/09	0.1	43.20	0	0.00	43.40	0.1	17,714	0.00%
2021/03/08	2	42.63	13	42.62	42.65	-11	17,513	-0.06%
2021/03/05	10	42.20	2	42.45	42.50	8	17,433	0.05%
2021/03/04	2	42.45	0	0.00	42.50	2	17,847	0.01%
2021/03/03	0	42.55	0	0.00	42.55	0	17,835	0.00%
2021/03/02	3	42.40	1.1	42.40	42.10	2	17,744	0.01%
2021/02/26	27.1	42.37	0	0.00	42.00	27.1	17,589	0.15%
2021/02/25	0	0.00	21	42.90	42.90	-21	17,255	-0.12%
2021/02/24	13	42.47	3	42.55	42.55	10	17,267	0.06%
2021/02/23	5	42.49	149	42.32	42.45	-144	17,237	-0.84%	大賣/鉅額交易
2021/02/22	13	41.85	7	41.71	41.80	6	17,008	0.04%
2021/02/19	2.1	41.40	0	0.00	41.60	2.1	16,970	0.01%
2021/02/18	5	41.53	2	41.55	41.35	3	16,894	0.02%
2021/02/17	30	41.08	5	41.05	41.25	25	16,801	0.15%
2021/02/05	2	40.68	0	0.00	40.85	2	16,576	0.01%
2021/02/04	7	40.51	40	40.51	40.40	-33	16,647	-0.20%
2021/02/03	6	40.54	5	40.55	40.55	1	17,019	0.01%
2021/02/02	1	40.80	0	0.00	40.75	1	16,937	0.01%
2021/02/01	5	40.45	0	0.00	40.80	5	16,812	0.03%
2021/01/29	4	40.26	12	40.30	40.15	-8	16,789	-0.05%
2021/01/28	2	40.28	16	40.30	40.25	-14	16,597	-0.08%
2021/01/27	3	40.37	0	0.00	40.35	3	16,362	0.02%
2021/01/26	39.1	40.55	3	40.30	40.35	36.1	16,223	0.22%
2021/01/25	13	41.01	2	40.70	40.90	11	15,710	0.07%
2021/01/22	13	40.60	0	0.00	40.60	13	15,509	0.08%
2021/01/21	3	40.92	200	40.90	40.80	-197	15,191	-1.30%	大賣/鉅額交易
2021/01/20	139.2	41.13	0	0.00	40.95	139.2	15,029	0.93%	大買/鉅額交易
2021/01/19	2	41.78	0	0.00	41.75	2	14,598	0.01%
2021/01/18	6	41.59	20.5	41.61	41.60	-14.5	14,547	-0.10%
2021/01/15	26	42.08	4	42.25	41.95	22	14,248	0.15%
2021/01/14	2	42.60	1	42.60	42.55	1	13,868	0.01%
2021/01/13	2	42.70	2	42.65	42.70	0	13,709	0.00%
2021/01/11	1	42.95	1	42.90	43.10	0	13,516	0.00%
2021/01/08	4	42.93	2	42.95	42.95	2	13,435	0.01%
2021/01/07	44	42.91	0	0.00	42.85	44	13,366	0.33%
2021/01/06	7	43.01	1.4	43.22	42.95	5.6	13,172	0.04%
2021/01/05	99	43.30	0	0.00	43.10	99	13,036	0.76%
2021/01/04	2	43.20	0	0.00	43.20	2	12,974	0.02%
2020/12/31	1	43.30	1	43.30	43.20	0	12,933	0.00%
2020/12/30	0	43.10	9.4	42.84	43.25	-9.4	12,962	-0.07%
2020/12/29	0	43.00	0	0.00	43.00	0	12,916	0.00%
2020/12/28	0.1	43.00	0	0.00	43.00	0.1	12,907	0.00%
2020/12/24	1	42.70	2	42.73	42.70	-1	13,055	-0.01%
2020/12/23	1	42.70	0	0.00	42.80	1	13,075	0.01%
2020/12/22	5	43.11	0	0.00	42.95	5	13,149	0.04%
2020/12/21	11	43.36	4	43.46	43.50	7	13,438	0.05%
2020/12/17	16	42.90	0	0.00	42.65	16	13,865	0.12%
2020/12/16	0.3	43.05	4	43.10	43.05	-3.7	13,782	-0.03%
2020/12/15	12	42.55	0	0.00	42.50	12	13,764	0.09%
2020/12/14	6	42.75	33	42.81	42.80	-27	13,726	-0.20%
2020/12/11	1.1	43.09	7.3	42.95	42.90	-6.1	13,816	-0.04%
2020/12/10	1	43.25	0	0.00	43.25	1	13,749	0.01%
2020/12/09	43	43.56	0	0.00	43.35	43	13,778	0.31%
2020/12/08	0	0.00	5.6	43.49	43.60	-5.6	13,772	-0.04%
2020/12/07	10	43.40	0	0.00	43.55	10	13,759	0.07%
2020/12/04	63	43.59	0	0.00	43.65	63	13,838	0.46%
2020/12/03	11	43.81	8	43.62	43.50	3	13,761	0.02%
2020/12/02	4	43.09	4.1	43.20	43.20	-0.1	13,481	0.00%
2020/12/01	5.3	42.94	0	0.00	43.15	5.3	13,676	0.04%
2020/11/30	3.2	43.22	1	43.45	42.90	2.2	13,906	0.02%
2020/11/27	13	43.27	0	0.00	43.30	13	13,694	0.09%
2020/11/26	0.1	42.95	8	42.90	42.95	-7.9	13,620	-0.06%
2020/11/25	0	0.00	7	42.98	42.60	-7	13,772	-0.05%
2020/11/24	7	42.84	21	42.81	42.75	-14	13,849	-0.10%
2020/11/23	21	43.00	14	42.96	43.00	7	13,800	0.05%
2020/11/20	1	42.55	0	0.00	42.70	1	13,790	0.01%
2020/11/18	1	42.80	20	42.88	42.70	-19	13,816	-0.14%
2020/11/17	10	42.65	21	42.69	42.75	-11	13,854	-0.08%
2020/11/16	2	42.20	1	42.35	42.35	1	14,202	0.01%
2020/11/12	0	0.00	0.1	42.40	42.40	-0.1	14,811	0.00%
2020/11/11	12	42.16	3.7	42.80	42.65	8.3	14,831	0.06%
2020/11/10	2.1	41.22	2	41.15	41.55	0.1	14,766	0.00%
2020/11/06	1	40.80	20	40.90	40.85	-19	16,178	-0.12%
2020/11/05	1	41.00	6	41.02	41.05	-5	16,546	-0.03%
2020/11/04	2	40.80	0	0.00	40.90	2	16,842	0.01%
2020/11/03	4.4	40.72	0	0.00	40.95	4.4	17,212	0.03%
2020/11/02	0	0.00	5	40.50	40.60	-5	17,662	-0.03%
2020/10/29	2	40.33	0	0.00	40.35	2	18,465	0.01%
2020/10/28	3.1	40.65	0	0.00	40.55	3.1	18,534	0.02%
2020/10/27	2.1	40.51	2	40.35	40.50	0.1	18,592	0.00%
2020/10/26	11	40.59	2	40.53	40.50	9	18,606	0.05%
2020/10/23	4	40.70	20	40.69	40.65	-16	18,750	-0.09%
2020/10/21	2	40.45	0	0.00	40.30	2	19,040	0.01%
2020/10/20	0	0.00	5	40.50	40.35	-5	19,061	-0.03%
2020/10/19	3	40.57	6	40.63	40.45	-3	19,122	-0.02%
2020/10/15	23	40.38	0	0.00	40.30	23	19,671	0.12%
2020/10/13	6	40.41	0	0.00	40.50	6	19,784	0.03%
2020/10/12	12.3	40.96	0	0.00	40.95	12.3	20,214	0.06%
2020/10/08	2	41.05	0	0.00	41.15	2	20,431	0.01%
2020/10/05	31	41.14	0	0.00	41.00	31	20,601	0.15%
2020/09/30	5	41.45	2	41.63	41.40	3	20,812	0.01%
2020/09/29	0	41.45	0	0.00	41.20	0	20,975	0.00%
2020/09/28	2.1	40.74	0	0.00	40.95	2.1	21,043	0.01%
2020/09/25	8.1	40.56	0	0.00	40.55	8.1	21,224	0.04%
2020/09/24	6	40.16	0	0.00	40.05	6	21,293	0.03%
2020/09/23	7	41.06	0	0.00	41.00	7	21,057	0.03%
2020/09/22	23	41.92	21	42.05	41.80	2	20,759	0.01%
2020/09/21	1	42.25	0	0.00	42.25	1	20,638	0.00%
2020/09/18	1	42.40	0	0.00	42.50	1	20,706	0.00%
2020/09/17	8	42.69	0	0.00	42.55	8	20,727	0.04%
2020/09/16	3	42.70	7	42.65	42.85	-4	20,772	-0.02%
2020/09/15	4	42.66	0	0.00	42.70	4	20,736	0.02%
2020/09/14	20	42.35	28	42.91	42.95	-8	20,963	-0.04%
2020/09/11	9	42.30	12	42.31	42.30	-3	20,893	-0.01%
2020/09/10	21	42.27	4	42.35	42.45	17	20,933	0.08%
2020/09/09	118	42.22	0	0.00	42.55	118	20,892	0.56%	大買/鉅額交易
2020/09/08	31	42.74	0	0.00	42.70	31	20,918	0.15%
2020/09/07	2	42.55	0	0.00	42.70	2	21,054	0.01%
2020/09/04	13	42.21	0	0.00	42.20	13	21,101	0.06%
2020/09/03	2	42.50	0	0.00	42.70	2	21,075	0.01%
2020/09/02	15	42.58	4	42.44	42.65	11	20,913	0.05%
2020/09/01	7	42.71	0	0.00	42.75	7	20,813	0.03%
2020/08/31	30.2	43.13	4	43.54	42.90	26.2	20,717	0.13%
2020/08/28	16	43.41	0	0.00	43.50	16	20,610	0.08%
2020/08/27	1	43.80	0	0.00	43.85	1	20,645	0.00%
2020/08/26	0.1	44.15	1	43.95	44.10	-0.9	20,707	0.00%
2020/08/25	0	0.00	1	44.30	44.10	-1	20,673	0.00%
2020/08/24	2	44.05	0	0.00	44.05	2	21,049	0.01%
2020/08/21	3	44.45	3	44.30	44.25	0	21,056	0.00%
2020/08/20	6	43.66	37	43.84	43.50	-31	20,862	-0.15%
2020/08/19	14	44.55	11	44.60	44.35	3	20,547	0.01%
2020/08/18	8	43.86	0	0.00	44.00	8	20,240	0.04%
2020/08/17	5	43.35	3	43.33	43.35	2	19,928	0.01%
2020/08/14	31	41.96	42	42.05	42.85	-11	19,825	-0.06%
2020/08/13	10.2	41.32	0	0.00	41.20	10.2	19,407	0.05%
2020/08/12	26	41.08	0	0.00	41.00	26	19,247	0.14%
2020/08/11	3	46.55	16.1	46.60	46.50	-13.1	18,034	-0.07%
2020/08/10	2.2	46.71	1	46.85	46.60	1.2	17,645	0.01%
2020/08/07	0	0.00	1	47.20	47.10	-1	17,455	-0.01%
2020/08/06	0	0.00	15	47.05	47.15	-15	17,219	-0.09%
2020/08/05	0.2	46.20	12	46.35	46.45	-11.8	16,833	-0.07%
2020/08/04	0	0.00	4	45.30	45.40	-4	16,369	-0.02%
2020/07/31	4	45.15	0	0.00	45.00	4	16,141	0.02%
2020/07/30	0	0.00	3	45.32	45.35	-3	16,127	-0.02%
2020/07/29	4	45.15	6	45.10	45.05	-2	16,204	-0.01%
2020/07/28	0	44.50	0	0.00	44.50	0	16,213	0.00%
2020/07/27	0.1	44.60	0	0.00	44.60	0.1	16,216	0.00%
2020/07/24	11	45.30	0	0.00	45.00	11	16,217	0.07%
2020/07/23	0	0.00	1	45.55	45.60	-1	16,183	-0.01%
2020/07/22	0	0.00	0.1	45.45	45.50	-0.1	16,181	0.00%
2020/07/21	0	0.00	6	45.67	45.55	-6	16,060	-0.04%
2020/07/20	0	0.00	7	45.16	45.10	-7	15,811	-0.04%
2020/07/17	0	0.00	0.1	44.75	44.80	-0.1	15,774	0.00%
2020/07/16	10	44.60	3	44.55	44.50	7	15,824	0.04%
2020/07/15	2	45.60	0.6	45.35	45.60	1.4	15,384	0.01%
2020/07/14	0	0.00	2	45.20	45.30	-2	15,181	-0.01%
2020/07/10	0	0.00	2	45.15	44.95	-2	15,301	-0.01%
2020/07/09	2	45.38	5	45.38	45.30	-3	15,268	-0.02%
2020/07/08	2	44.50	17	45.07	45.15	-15	15,002	-0.10%
2020/07/07	2	44.33	9	44.43	44.50	-7	14,733	-0.05%
2020/07/06	3	44.08	11	44.26	44.40	-8	14,649	-0.05%
2020/07/03	0	0.00	31	43.97	43.95	-31	14,624	-0.21%
2020/07/02	0	0.00	10	43.65	43.60	-10	14,576	-0.07%
2020/07/01	10	43.04	0	0.00	43.10	10	14,481	0.07%
2020/06/29	6	42.70	0	0.00	42.65	6	14,485	0.04%
2020/06/24	3	42.87	0	0.00	42.85	3	14,456	0.02%
2020/06/23	1	42.70	0	0.00	42.70	1	14,452	0.01%
2020/06/22	10	42.73	0	0.00	42.90	10	14,506	0.07%
2020/06/19	33	42.65	0	0.00	42.55	33	14,595	0.23%
2020/06/17	0	0.00	0.1	42.85	42.85	-0.1	14,913	0.00%
2020/06/16	2	42.75	0	0.00	42.85	2	15,214	0.01%
2020/06/15	6	42.60	0	0.00	42.50	6	15,627	0.04%
2020/06/12	11	42.80	0	0.00	42.90	11	15,929	0.07%
2020/06/11	0	0.00	7	43.55	43.30	-7	16,268	-0.04%
2020/06/10	0	0.00	20	43.95	44.00	-20	16,336	-0.12%
2020/06/09	2	43.70	0	0.00	43.90	2	16,626	0.01%
2020/06/08	4	43.70	20	43.75	43.95	-16	16,884	-0.09%
2020/06/05	3	43.47	0	0.00	43.65	3	16,879	0.02%
2020/06/04	11	43.41	0	0.00	43.40	11	17,038	0.06%
2020/06/03	1	43.55	11.1	43.60	43.65	-10.1	17,164	-0.06%
2020/06/02	0	0.00	9.1	43.20	43.30	-9.1	17,071	-0.05%
2020/06/01	0	0.00	1	43.10	43.10	-1	17,036	-0.01%
2020/05/28	27	42.55	1	42.75	42.35	26	16,591	0.16%
2020/05/26	0	0.00	1	42.95	43.00	-1	16,717	-0.01%
2020/05/25	1	42.55	0	0.00	42.65	1	16,826	0.01%
2020/05/22	19	42.75	0	0.00	42.65	19	16,923	0.11%
2020/05/21	1	42.95	2	43.08	43.00	-1	16,923	-0.01%
2020/05/20	0	0.00	1	43.15	42.90	-1	16,891	-0.01%
2020/05/19	0	0.00	3	43.10	43.00	-3	16,886	-0.02%
2020/05/18	1	42.05	0	0.00	42.35	1	16,725	0.01%
2020/05/15	27	42.57	0	0.00	42.30	27	16,700	0.16%
2020/05/14	6	42.28	0	0.00	42.60	6	16,720	0.04%
2020/05/13	2	42.45	0	0.00	42.90	2	16,615	0.01%
2020/05/12	7.3	42.83	0	0.00	42.95	7.3	16,648	0.04%
2020/05/11	4	43.15	0	0.00	43.15	4	16,683	0.02%
2020/05/08	0	0.00	2	43.00	43.00	-2	16,728	-0.01%
2020/05/05	1	42.40	2	42.35	42.85	-1	16,875	-0.01%
2020/05/04	3.3	42.11	0	0.00	42.20	3.3	16,886	0.02%
2020/04/30	10	43.25	1	43.25	43.20	9	16,928	0.05%
2020/04/29	2	42.55	0	0.00	42.55	2	16,995	0.01%
2020/04/28	0.3	42.25	0	0.00	42.25	0.3	17,208	0.00%
2020/04/24	2	41.75	0	0.00	42.00	2	18,025	0.01%
2020/04/23	0	42.10	0	0.00	42.15	0	18,025	0.00%
2020/04/22	0	41.65	1	41.35	41.60	-1	17,994	-0.01%
2020/04/21	0.2	41.80	0	0.00	41.80	0.2	18,175	0.00%
2020/04/16	0	0.00	5	42.10	41.85	-5	18,435	-0.03%
2020/04/15	0	0.00	1	41.95	41.80	-1	18,514	-0.01%
2020/04/14	20	41.20	0	0.00	41.65	20	18,414	0.11%
2020/04/13	0	0.00	1	40.90	40.80	-1	18,392	-0.01%
2020/04/09	1	40.90	0	0.00	40.55	1	18,714	0.01%
2020/04/08	0	0.00	5	40.50	41.00	-5	18,786	-0.03%
2020/04/07	3	39.97	1	39.95	39.95	2	18,599	0.01%
2020/04/06	1	39.05	0	0.00	39.05	1	18,657	0.01%
2020/03/31	0	0.00	1	39.50	39.50	-1	18,495	-0.01%
2020/03/30	0	0.00	20	38.65	39.15	-20	18,316	-0.11%
2020/03/27	0	0.00	10	39.10	38.95	-10	18,246	-0.05%
2020/03/26	0	0.00	1	39.30	38.60	-1	18,248	-0.01%
2020/03/25	9.3	38.90	2	39.25	38.80	7.3	18,249	0.04%
2020/03/24	0	0.00	6	38.53	38.25	-6	18,117	-0.03%
2020/03/23	4	36.40	2	36.70	36.10	2	17,961	0.01%
2020/03/20	1	36.22	9	35.86	36.95	-8	17,655	-0.05%
2020/03/19	4	34.40	0	0.00	33.60	4	17,337	0.02%
2020/03/18	12	36.65	0	0.00	36.00	12	17,069	0.07%
2020/03/17	10	37.76	0	0.00	37.60	10	16,688	0.06%
2020/03/16	10	39.45	5	39.70	38.85	5	16,138	0.03%
2020/03/13	12	38.79	0	0.00	40.25	12	15,911	0.08%
2020/03/10	12	41.50	14	41.53	41.60	-2	14,955	-0.01%
2020/03/09	4	41.88	0	0.00	41.85	4	14,818	0.03%
2020/03/04	0	0.00	8	42.88	42.85	-8	14,772	-0.05%
2020/03/02	1	41.40	1	41.60	42.25	0	14,678	0.00%
2020/02/27	2	42.20	0	0.00	42.25	2	14,824	0.01%
2020/02/26	2	42.30	0	0.00	42.20	2	14,772	0.01%
2020/02/24	1	43.10	0	0.00	43.00	1	14,574	0.01%
2020/02/21	0	0.00	1	43.25	43.25	-1	14,887	-0.01%
2020/02/20	0	43.15	0	0.00	43.15	0	15,079	0.00%
2020/02/19	0	43.30	2	43.10	43.40	-2	15,251	-0.01%
2020/02/12	0	0.00	0.1	42.80	42.80	-0.1	15,560	0.00%
2020/02/11	0	0.00	10	42.75	42.60	-10	15,533	-0.06%
2020/02/10	0	0.00	5	42.50	42.40	-5	15,477	-0.03%
2020/02/07	10	42.10	1	42.50	42.50	9	15,428	0.06%
2020/02/06	2	42.80	14	43.01	43.00	-12	15,478	-0.08%
2020/02/05	0	0.00	13.3	42.15	42.35	-13.3	15,557	-0.09%
2020/02/04	0	0.00	3	42.63	42.40	-3	15,460	-0.02%
2020/02/03	4	40.85	0	0.00	41.55	4	15,348	0.03%
2020/01/31	8.2	42.32	0	0.00	42.05	8.2	15,299	0.05%
2020/01/30	18	42.16	6.5	42.16	41.85	11.5	15,164	0.08%
2020/01/20	5	44.95	0	0.00	44.95	5	14,282	0.04%
2020/01/17	0	0.00	2	44.90	44.90	-2	14,487	-0.01%
2020/01/16	0	0.00	13.5	44.57	44.75	-13.5	14,575	-0.09%
2020/01/14	4	44.45	5	44.50	44.55	-1	14,537	-0.01%
2020/01/13	13	44.02	2	43.95	44.25	11	14,595	0.08%
2020/01/09	1	43.40	0	0.00	43.45	1	15,008	0.01%
2020/01/07	0	0.00	7	43.40	43.60	-7	14,877	-0.05%
2020/01/06	2	43.35	0	0.00	43.45	2	14,973	0.01%
2020/01/03	1	43.50	9	43.78	43.95	-8	14,911	-0.05%
2020/01/02	1	44.00	25	44.15	44.10	-24	14,838	-0.16%
2019/12/31	0	0.00	2	43.70	43.70	-2	14,647	-0.01%
2019/12/30	4	43.64	5	43.72	43.65	-1	14,673	-0.01%
2019/12/27	0	0.00	3	43.10	43.25	-3	14,540	-0.02%
2019/12/26	0	0.00	3	42.90	43.05	-3	14,635	-0.02%
2019/12/25	2	42.90	10	43.10	43.10	-8	14,801	-0.05%
2019/12/24	10	43.16	2	43.15	43.15	8	14,907	0.05%
2019/12/23	1	42.95	12	43.03	43.25	-11	14,952	-0.07%
2019/12/20	0	0.00	1	43.10	42.95	-1	14,978	-0.01%
2019/12/19	0	42.85	0	0.00	43.00	0	14,997	0.00%
2019/12/18	0.3	42.80	3	42.85	43.00	-2.7	15,064	-0.02%
2019/12/17	0	0.00	15	42.76	42.95	-15	15,039	-0.10%
2019/12/16	0	0.00	20	42.80	42.80	-20	14,936	-0.13%
2019/12/13	10	42.60	1	42.80	42.55	9	14,945	0.06%
2019/12/12	0	0.00	21	42.35	42.30	-21	14,920	-0.14%
2019/12/11	20	42.15	1	42.20	42.15	19	14,985	0.13%
2019/12/10	0	0.00	20	42.10	42.10	-20	15,068	-0.13%
2019/12/09	0	0.00	20.1	41.95	42.05	-20.1	15,165	-0.13%
2019/12/06	10	41.85	0	0.00	41.75	10	15,175	0.07%
2019/12/05	1	41.75	0	0.00	41.65	1	15,354	0.01%
2019/12/03	1	41.60	1	41.70	41.85	0	15,733	0.00%
2019/11/29	3.2	41.41	0	0.00	41.40	3.2	15,719	0.02%
2019/11/28	0	0.00	1	42.05	42.00	-1	15,662	-0.01%
2019/11/27	0	0.00	1	41.85	41.95	-1	15,837	-0.01%
2019/11/22	6	42.00	0	0.00	42.10	6	15,556	0.04%
2019/11/21	7	42.23	0	0.00	42.35	7	15,639	0.04%
2019/11/20	6	42.53	4	42.34	42.65	2	15,535	0.01%
2019/11/19	1	41.56	10	41.99	42.10	-9	15,188	-0.06%
2019/11/18	11.1	41.99	2	42.10	42.10	9.1	15,006	0.06%
2019/11/15	5	41.40	11	41.48	41.70	-6	14,790	-0.04%
2019/11/13	6	41.03	0	0.00	41.00	6	14,577	0.04%
2019/11/12	1	40.55	0	0.00	40.65	1	14,491	0.01%
2019/11/11	3	40.57	0	0.00	40.35	3	14,806	0.02%
2019/11/08	2	40.90	0	0.00	40.90	2	15,386	0.01%
2019/11/06	1	40.80	2	40.85	40.80	-1	16,088	-0.01%
2019/11/05	0	0.00	10	40.65	40.90	-10	16,203	-0.06%
2019/11/04	31	41.02	0	0.00	40.95	31	16,285	0.19%
2019/11/01	1	40.45	0	0.00	40.55	1	16,295	0.01%
2019/10/31	2	40.43	0	0.00	40.45	2	16,600	0.01%
2019/10/30	7	40.30	1	40.40	40.35	6	16,869	0.04%
2019/10/29	1	40.50	0	0.00	40.65	1	16,765	0.01%
2019/10/28	6	40.72	0	0.00	40.75	6	16,612	0.04%
2019/10/25	3	40.80	0	0.00	40.85	3	16,652	0.02%
2019/10/24	0	0.00	3	41.15	41.00	-3	16,478	-0.02%
2019/10/23	4	40.95	0	0.00	40.95	4	16,533	0.02%
2019/10/22	0	0.00	21	41.53	41.40	-21	16,532	-0.13%
2019/10/21	10	41.50	4	41.44	41.50	6	16,453	0.04%
2019/10/18	10	40.80	14.7	40.79	40.95	-4.7	16,356	-0.03%
2019/10/17	6	40.00	3	40.00	40.10	3	15,849	0.02%
2019/10/16	5	39.90	0	0.00	40.00	5	15,811	0.03%
2019/10/15	0	0.00	1	40.00	40.00	-1	15,916	-0.01%
2019/10/08	1	39.65	0	0.00	39.75	1	16,714	0.01%
2019/10/07	5	39.20	0	0.00	39.30	5	17,140	0.03%
2019/10/04	0.1	39.05	0	0.00	38.90	0.1	17,320	0.00%
2019/10/03	2	38.88	0	0.00	39.00	2	17,304	0.01%
2019/10/01	1	39.55	0	0.00	39.65	1	17,356	0.01%
2019/09/27	0.1	39.85	0.1	39.85	39.65	-0.1	17,381	0.00%
2019/09/26	0	0.00	5	39.85	39.90	-5	17,415	-0.03%
2019/09/25	5	39.75	0	0.00	39.60	5	17,535	0.03%
2019/09/23	2	39.95	0	0.00	39.75	2	17,507	0.01%
2019/09/20	0	0.00	3.3	39.74	40.20	-3.3	17,563	-0.02%
2019/09/19	5	39.80	3	39.90	39.80	2	17,483	0.01%
2019/09/17	14	39.55	6.3	39.54	39.50	7.7	17,619	0.04%
2019/09/16	0	0.00	10	40.15	40.10	-10	17,629	-0.06%
2019/09/12	12	40.11	0.4	40.05	40.05	11.7	17,599	0.07%
2019/09/11	27.3	40.10	10	40.05	40.00	17.3	17,752	0.10%
2019/09/10	1.5	40.00	0	0.00	39.95	1.5	17,949	0.01%
2019/09/06	2	40.03	2	39.80	39.85	0	18,038	0.00%
2019/09/05	0	0.00	8	38.93	39.00	-8	17,798	-0.04%
2019/09/04	0	0.00	0.1	38.65	38.45	-0.1	17,818	0.00%
2019/09/03	2	38.35	0	0.00	38.35	2	17,972	0.01%
2019/08/29	1	37.60	0	0.00	37.80	1	18,035	0.01%
2019/08/27	1	37.55	0	0.00	37.65	1	18,435	0.01%
2019/08/26	2	37.53	0	0.00	37.70	2	18,481	0.01%
2019/08/21	11	38.09	8	38.08	37.95	3	18,734	0.02%
2019/08/19	1	38.10	0	0.00	38.10	1	18,777	0.01%
2019/08/15	0	0.00	2	38.05	38.00	-2	18,773	-0.01%
2019/08/14	9	37.86	5	37.80	38.30	4	18,819	0.02%
2019/08/13	2.1	37.52	0	0.00	37.25	2.1	18,656	0.01%
2019/08/12	16	43.92	0	0.00	43.95	16	18,080	0.09%
2019/08/08	1	44.00	2	44.20	43.90	-1	17,741	-0.01%
2019/08/05	18.1	43.52	0	0.00	43.55	18.1	17,728	0.10%
2019/08/02	0	0.00	1	43.90	43.55	-1	17,716	-0.01%
2019/08/01	8	44.21	1	44.45	44.05	7	17,596	0.04%
2019/07/31	0	0.00	1	44.70	44.70	-1	17,513	-0.01%
2019/07/30	0	0.00	1	44.85	44.80	-1	17,651	-0.01%
2019/07/29	12	45.01	0	0.00	44.85	12	17,948	0.07%
2019/07/25	30	44.49	1	44.55	44.30	29	18,228	0.16%
2019/07/24	8	44.86	5	44.95	44.80	3	18,091	0.02%
2019/07/23	1	44.85	0	0.00	45.05	1	18,053	0.01%
2019/07/22	1	44.85	0	0.00	44.90	1	18,025	0.01%
2019/07/19	3	44.63	0	0.00	44.80	3	17,949	0.02%
2019/07/18	2	44.53	65	44.50	44.60	-63	17,921	-0.35%
2019/07/17	1	44.55	0	0.00	44.70	1	18,132	0.01%
2019/07/16	5	44.57	5	44.05	44.75	0	18,306	0.00%
2019/07/15	6	44.10	10	44.05	44.05	-4	18,126	-0.02%
2019/07/12	9	44.46	12	44.41	44.35	-3	18,091	-0.02%
2019/07/11	18	45.09	1.2	44.83	44.80	16.8	18,028	0.09%
2019/07/10	0	0.00	5	46.20	45.85	-5	17,637	-0.03%
2019/07/05	0	0.00	15	46.12	46.15	-15	17,949	-0.08%
2019/07/04	11	45.92	0	0.00	45.90	11	18,032	0.06%
2019/07/02	0	0.00	2	46.45	46.35	-2	18,452	-0.01%
2019/07/01	0	0.00	1	46.40	46.15	-1	18,483	-0.01%
2019/06/28	1	45.70	0	0.00	46.05	1	18,562	0.01%
2019/06/27	3	45.80	11	46.01	45.95	-8	18,801	-0.04%
2019/06/21	4	45.25	0	0.00	45.15	4	19,765	0.02%
2019/06/20	0	0.00	10	45.30	45.40	-10	20,696	-0.05%
2019/06/19	15	45.17	0	0.00	45.30	15	20,682	0.07%
2019/06/18	6.3	45.01	7	45.07	45.20	-0.7	20,639	0.00%
2019/06/17	0	0.00	15	44.70	44.70	-15	20,457	-0.07%
2019/06/14	1	43.90	4	43.98	43.95	-3	20,318	-0.01%
2019/06/11	0	0.00	10	44.00	44.00	-10	20,838	-0.05%
2019/06/10	0.2	43.70	0	0.00	43.85	0.2	20,740	0.00%
2019/06/06	0	0.00	3	42.95	43.15	-3	20,602	-0.01%
2019/06/04	5	43.20	2	43.70	43.10	3	20,408	0.01%
2019/06/03	0	0.00	10	43.06	43.40	-10	20,223	-0.05%
2019/05/31	0	0.00	18	42.77	42.90	-18	20,045	-0.09%
2019/05/29	0	0.00	1	42.40	42.50	-1	19,853	-0.01%
2019/05/28	6	42.35	0	0.00	42.30	6	19,894	0.03%
2019/05/27	0.3	42.50	2	42.70	42.40	-1.7	19,814	-0.01%
2019/05/24	2	42.40	0	0.00	42.35	2	19,902	0.01%
2019/05/23	1	42.35	0	0.00	42.35	1	19,954	0.01%
2019/05/22	13	42.68	0	0.00	42.70	13	20,360	0.06%
2019/05/21	0	0.00	4	42.81	42.85	-4	20,460	-0.02%
2019/05/20	1	42.50	0	0.00	42.35	1	20,442	0.00%
2019/05/16	11	41.80	7	42.12	42.00	4	20,412	0.02%
2019/05/15	10	41.55	0	0.00	41.75	10	20,302	0.05%
2019/05/14	2	41.55	0	0.00	41.55	2	20,272	0.01%
2019/05/13	11	42.43	1	42.40	42.00	10	19,984	0.05%
2019/05/10	3	42.50	0	0.00	42.50	3	19,903	0.02%
2019/05/09	0	0.00	2	42.58	42.50	-2	19,795	-0.01%
2019/05/08	1	43.05	0	0.00	43.00	1	19,622	0.01%
2019/05/07	0	0.00	9	42.96	42.90	-9	19,430	-0.05%
2019/05/03	0	0.00	6	42.50	42.85	-6	18,942	-0.03%
2019/04/30	11	42.09	0	0.00	42.00	11	18,472	0.06%
2019/04/29	0	0.00	3	42.05	42.10	-3	18,476	-0.02%
2019/04/25	0	0.00	0.1	41.80	41.80	-0.1	18,375	0.00%
2019/04/23	17	40.91	0	0.00	41.60	17	18,316	0.09%
2019/04/19	6	41.66	5	41.70	41.70	1	17,929	0.01%
2019/04/18	2	41.70	8	41.76	41.60	-6	17,806	-0.03%
2019/04/17	1	42.00	2	42.00	41.95	-1	17,616	-0.01%
2019/04/16	5	42.20	0	0.00	42.30	5	17,377	0.03%
2019/04/15	1	42.35	10	42.20	42.50	-9	17,356	-0.05%
2019/04/10	8	42.04	0	0.00	42.00	8	16,791	0.05%
2019/04/09	2	42.15	5	42.10	42.15	-3	16,545	-0.02%
2019/04/08	0	0.00	4	42.25	42.30	-4	16,200	-0.02%
2019/04/03	2	41.58	0	0.00	41.70	2	15,817	0.01%
2019/04/02	10	41.55	0	0.00	41.40	10	15,641	0.06%
2019/04/01	6	41.60	1	41.75	41.35	5	15,380	0.03%
2019/03/29	1	41.20	14	41.29	41.25	-13	14,937	-0.09%
2019/03/28	16	41.11	18	41.40	41.00	-2	14,770	-0.01%
2019/03/27	0	0.00	2	40.55	40.55	-2	14,397	-0.01%
2019/03/26	35	40.54	0	0.00	40.45	35	14,149	0.25%
2019/03/25	63	40.14	41	40.13	40.50	22	13,906	0.16%
2019/03/22	2	38.70	0	0.00	38.70	2	12,921	0.02%
2019/03/21	0	0.00	5	38.75	38.85	-5	12,975	-0.04%
2019/03/19	0	0.00	82	38.01	38.10	-82	12,820	-0.64%
2019/03/18	111	37.73	16	37.85	37.80	95	12,718	0.75%	大買/
2019/03/13	0	0.00	5	38.55	38.50	-5	12,137	-0.04%
2019/03/12	2	38.25	0	0.00	38.40	2	12,190	0.02%
2019/03/11	30	38.02	0	0.00	37.85	30	12,358	0.24%
2019/03/08	9	37.83	0	0.00	38.00	9	12,634	0.07%
2019/03/07	1	38.10	0	0.00	38.00	1	12,816	0.01%
2019/03/06	4	38.10	0	0.00	38.25	4	12,966	0.03%
2019/03/05	6	38.05	0	0.00	38.00	6	13,299	0.05%
2019/03/04	3	38.15	0	0.00	38.20	3	14,411	0.02%
2019/02/26	5	38.30	0	0.00	38.20	5	14,246	0.04%
2019/02/22	14	38.74	0	0.00	38.70	14	14,472	0.10%
2019/02/21	0	0.00	19	38.69	39.30	-19	14,492	-0.13%
2019/02/19	2	37.15	4	37.43	37.55	-2	13,849	-0.01%
2019/02/18	17	37.23	0	0.00	36.90	17	13,696	0.12%
2019/02/15	0	0.00	10	37.20	37.45	-10	13,766	-0.07%
2019/02/14	30	37.57	0	0.00	37.50	30	13,833	0.22%
2019/02/13	0	0.00	13	37.86	37.65	-13	13,710	-0.09%
2019/02/12	0	0.00	10	37.70	37.70	-10	13,617	-0.07%
2019/02/11	10	37.60	0	0.00	37.65	10	13,612	0.07%
2019/01/30	5	37.00	4	37.35	37.35	1	13,468	0.01%
2019/01/28	0	0.00	1	37.00	37.00	-1	13,669	-0.01%
2019/01/25	4	36.45	0	0.00	36.60	4	13,691	0.03%
2019/01/14	2	36.03	0	0.00	35.60	2	15,440	0.01%
2019/01/11	3	36.55	0	0.00	36.40	3	15,449	0.02%
2019/01/10	0	0.00	3	36.80	36.55	-3	15,388	-0.02%
2019/01/07	2	36.10	2	36.10	36.00	0	15,385	0.00%
2019/01/02	8	35.54	0	0.00	35.50	8	15,978	0.05%
2018/12/28	0	0.00	21	35.50	35.60	-21	16,040	-0.13%
2018/12/25	0	0.00	25	35.75	35.85	-25	16,296	-0.15%
2018/12/21	5	35.65	0	0.00	35.40	5	16,971	0.03%
2018/12/14	13	35.52	79	35.70	35.75	-66	17,273	-0.38%
2018/12/13	80	35.46	0	0.00	35.50	80	17,362	0.46%
2018/12/10	1	34.70	0	0.00	34.75	1	17,308	0.01%
2018/12/07	0	0.00	1	34.85	35.05	-1	17,487	-0.01%
2018/12/05	2	35.00	4	34.40	34.85	-2	17,823	-0.01%
2018/12/04	2	35.28	0	0.00	35.05	2	18,345	0.01%
2018/12/03	4	35.53	32	35.33	35.85	-28	18,146	-0.15%
2018/11/29	27	34.09	3	34.35	34.05	24	17,779	0.13%
2018/11/28	4	33.93	1	33.95	34.05	3	17,765	0.02%
2018/11/27	4	33.36	0	0.00	33.50	4	17,583	0.02%
2018/11/23	5	34.70	0	0.00	34.70	5	17,213	0.03%
2018/11/22	2	34.80	0	0.00	34.85	2	17,290	0.01%
2018/11/21	4	35.68	0	0.00	35.70	4	17,165	0.02%
2018/11/15	1	36.15	0	0.00	36.15	1	17,325	0.01%
2018/11/13	0	0.00	8	36.20	36.40	-8	17,458	-0.05%
2018/11/09	5	34.98	0	0.00	34.90	5	17,688	0.03%
2018/11/06	2	35.35	0	0.00	35.10	2	19,646	0.01%
2018/11/02	0	0.00	10	36.40	36.45	-10	20,127	-0.05%
2018/10/30	1	34.05	67	34.50	34.10	-66	20,695	-0.32%
2018/10/29	2	33.40	0	0.00	33.90	2	20,980	0.01%
2018/10/26	12	32.99	0	0.00	33.50	12	21,504	0.06%
2018/10/25	3	33.07	0	0.00	34.00	3	22,325	0.01%
2018/10/24	92	34.15	4	34.60	34.15	88	23,157	0.38%
2018/10/23	37	35.99	0	0.00	36.00	37	22,836	0.16%
2018/10/19	5	37.15	0	0.00	37.25	5	24,086	0.02%
2018/10/16	10	37.89	0	0.00	38.20	10	25,323	0.04%
2018/10/15	9	38.50	0	0.00	38.50	9	25,455	0.04%
2018/10/12	3	37.05	3	38.70	39.00	0	25,600	0.00%
2018/10/11	10	37.47	0	0.00	37.60	10	25,654	0.04%
2018/10/05	0	0.00	3	39.90	39.70	-3	25,579	-0.01%
2018/10/02	10	40.23	0	0.00	40.30	10	26,052	0.04%
2018/10/01	7	41.06	0	0.00	41.05	7	26,235	0.03%
2018/09/28	1	41.50	7	41.21	41.10	-6	26,430	-0.02%
2018/09/27	1	40.10	0	0.00	40.25	1	26,273	0.00%
2018/09/25	1	40.45	5	41.15	40.20	-4	26,920	-0.01%
2018/09/19	2	40.90	24.2	40.52	40.15	-22.2	26,972	-0.08%
2018/09/18	1	39.55	1	39.65	39.70	0	27,031	0.00%
2018/09/14	0.1	39.70	0	0.00	39.65	0.1	27,256	0.00%
2018/09/12	10	38.40	0	0.00	38.55	10	27,171	0.04%
2018/09/11	1	37.25	2	38.10	38.00	-1	27,244	0.00%
2018/09/10	36	38.53	0	0.00	37.95	36	27,027	0.13%
2018/09/07	5	41.30	0	0.00	41.30	5	26,616	0.02%
2018/09/05	0	0.00	10	41.55	41.55	-10	26,581	-0.04%
2018/08/31	1	41.50	0	0.00	42.35	1	26,343	0.00%
2018/08/30	2	41.65	0.1	42.00	42.00	1.9	26,050	0.01%
2018/08/29	0	0.00	5	43.25	43.40	-5	25,625	-0.02%
2018/08/28	5	43.30	0	0.00	43.30	5	25,698	0.02%
2018/08/27	1	43.25	5.7	43.24	43.30	-4.7	25,815	-0.02%
2018/08/24	5	42.80	2.1	42.94	42.80	2.9	25,756	0.01%
2018/08/23	23	43.16	10	42.95	43.10	13	25,948	0.05%
2018/08/22	9	42.71	0	0.00	42.95	9	26,075	0.03%
2018/08/21	7	42.14	9	42.55	42.90	-2	26,120	-0.01%
2018/08/20	2	41.95	1	42.00	42.00	1	26,216	0.00%
2018/08/17	1	42.75	1	42.15	42.05	0	26,177	0.00%
2018/08/14	10	42.70	0	0.00	43.30	10	25,975	0.04%
2018/08/13	0	0.00	1	42.35	42.15	-1	25,677	0.00%
2018/08/09	0	0.00	6	40.55	40.50	-6	24,741	-0.02%
2018/08/07	5	40.45	0	0.00	40.15	5	25,092	0.02%
2018/08/02	1	40.80	0	0.00	40.60	1	24,490	0.00%
2018/08/01	0	0.00	6	40.98	41.05	-6	23,866	-0.03%
2018/07/31	12	39.46	1	39.55	39.35	11	22,946	0.05%
2018/07/30	0	0.00	2	40.98	40.70	-2	22,017	-0.01%
2018/07/27	2	40.63	1	41.45	40.30	1	21,668	0.00%
2018/07/26	1	40.50	34	41.01	40.50	-33	21,333	-0.15%
2018/07/25	14	45.10	0	0.00	45.10	14	20,460	0.07%
2018/07/24	1	43.20	2	45.35	45.50	-1	20,173	0.00%
2018/07/23	1	42.60	0	0.00	42.65	1	19,368	0.01%
2018/07/16	2	42.75	0	0.00	42.50	2	19,102	0.01%
2018/07/12	1	42.70	0	0.00	42.70	1	18,723	0.01%
2018/07/11	1	42.00	0	0.00	42.15	1	18,533	0.01%
2018/07/10	1	43.05	1	43.30	43.25	0	18,222	0.00%
2018/07/05	0	0.00	3	42.00	42.05	-3	17,264	-0.02%
2018/07/04	3	41.77	0	0.00	42.00	3	17,216	0.02%
2018/07/03	3	42.02	1	42.40	42.75	2	16,918	0.01%
2018/07/02	10	41.65	0	0.00	41.85	10	16,442	0.06%
2018/06/27	1	42.50	0	0.00	43.00	1	15,500	0.01%
2018/06/20	0	0.00	4	44.21	44.75	-4	14,521	-0.03%
2018/06/19	3	44.17	0	0.00	43.85	3	14,290	0.02%
2018/06/13	0	0.00	3	45.18	45.45	-3	13,540	-0.02%
2018/06/11	1	44.65	0	0.00	44.60	1	13,386	0.01%
2018/06/08	1	44.40	1	44.95	45.00	0	13,315	0.00%
2018/06/07	1	44.80	1	45.15	44.75	0	13,245	0.00%
2018/06/06	1	44.70	5	44.89	44.80	-4	13,226	-0.03%
2018/06/05	6	44.91	0	0.00	45.20	6	13,105	0.05%
2018/06/04	0	0.00	4	44.60	45.65	-4	12,867	-0.03%
2018/06/01	1	43.70	0	0.00	43.75	1	12,533	0.01%
2018/05/31	2	43.53	3	43.88	43.60	-1	12,403	-0.01%
2018/05/30	3	43.00	12	43.79	43.75	-9	12,061	-0.07%
2018/05/29	19	43.19	0	0.00	43.40	19	11,777	0.16%
2018/05/25	6	44.00	0	0.00	43.90	6	11,405	0.05%
2018/05/24	7	44.01	11	44.07	44.75	-4	11,186	-0.04%
2018/05/23	12	44.08	2	43.95	44.10	10	10,986	0.09%
2018/05/18	1	45.85	1	45.20	45.55	0	10,386	0.00%
2018/05/17	10	46.20	0	0.00	45.65	10	10,246	0.10%
2018/05/16	13	45.70	8	46.63	45.90	5	9,922	0.05%
2018/05/11	1	41.00	0	0.00	41.25	1	8,797	0.01%
2018/05/09	10	40.75	11	40.59	40.60	-1	8,472	-0.01%
2018/05/07	0	0.00	8	40.65	40.40	-8	8,247	-0.10%
2018/05/03	3	40.42	1	39.30	39.40	2	8,040	0.02%
2018/05/02	2	40.85	5	41.16	40.85	-3	7,860	-0.04%
2018/04/30	3	40.30	3	40.50	40.85	0	7,745	0.00%
2018/04/27	2	40.33	1	40.60	40.30	1	7,743	0.01%
2018/04/26	3	40.62	0	0.00	40.50	3	7,705	0.04%
2018/04/25	0	0.00	1	40.25	40.20	-1	7,573	-0.01%
2018/04/24	1	40.65	84	40.42	40.85	-83	7,530	-1.10%
2018/04/20	0	0.00	1	39.20	38.75	-1	7,184	-0.01%
2018/04/19	1	39.00	0	0.00	39.00	1	7,137	0.01%
2018/04/17	1	37.90	0	0.00	38.00	1	7,686	0.01%
2018/04/11	0	0.00	2	38.55	38.45	-2	8,816	-0.02%
2018/03/30	0	0.00	2	36.45	36.60	-2	9,384	-0.02%
2018/03/16	0	0.00	1	37.45	37.60	-1	10,402	-0.01%
2018/03/08	0	0.00	1	36.40	36.40	-1	10,654	-0.01%
2018/02/07	1	36.45	0	0.00	36.40	1	11,348	0.01%
2018/02/06	9	35.67	0	0.00	35.50	9	11,176	0.08%
2018/02/05	1	37.25	0	0.00	37.80	1	10,868	0.01%
2018/01/26	0	0.00	10	37.70	38.20	-10	10,632	-0.09%
2018/01/24	10	36.99	0	0.00	37.30	10	10,438	0.10%
2018/01/23	30	37.35	0	0.00	37.30	30	10,370	0.29%
2018/01/22	16	37.62	0	0.00	37.85	16	10,192	0.16%
2018/01/19	9	37.75	0	0.00	37.90	9	10,101	0.09%
2018/01/18	13	37.85	25	38.55	37.85	-12	10,032	-0.12%
2018/01/17	0	0.00	8	38.35	38.50	-8	9,868	-0.08%
2018/01/16	3	37.85	0	0.00	38.10	3	9,731	0.03%
2018/01/12	1	37.60	0	0.00	37.60	1	9,583	0.01%
2018/01/10	0	0.00	5	38.50	38.45	-5	8,870	-0.06%
2018/01/09	0	0.00	4	38.16	38.30	-4	8,715	-0.05%
2018/01/08	4	37.73	5.5	37.87	38.20	-1.5	8,456	-0.02%
2018/01/05	2	37.30	2	37.35	37.30	0	8,145	0.00%