台泥 (1101)-群益金鼎-新莊券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.40
漲跌
▲0.10
漲幅
+0.31%
成交量
17,012張
產業
上市水泥類股
2637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－群益金鼎-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.1	32.60	0	0.00	32.40	0.1	16,551	0.00%
2024/05/02	0.2	32.30	0	0.00	32.30	0.2	16,359	0.00%
2024/04/30	0	32.15	2	32.35	32.05	-2	16,171	-0.01%
2024/04/29	0.2	32.30	0.4	32.25	32.35	-0.2	16,038	0.00%
2024/04/26	5	31.93	1	31.95	31.80	4	15,880	0.03%
2024/04/25	8	31.98	2.6	31.97	32.00	5.4	15,849	0.03%
2024/04/24	20	32.30	2	32.30	32.15	18	15,799	0.11%
2024/04/23	11	32.42	0	0.00	32.35	11	16,021	0.07%
2024/04/22	0	0.00	6	32.50	32.60	-6	15,974	-0.04%
2024/04/19	5.1	32.00	9	32.30	32.00	-3.9	15,756	-0.02%
2024/04/18	13	32.67	31	32.81	32.70	-18	15,379	-0.12%
2024/04/17	1	32.60	0	0.00	32.65	1	15,172	0.01%
2024/04/16	8.5	32.77	22	33.03	32.45	-13.5	15,008	-0.09%
2024/04/15	11	32.63	0	0.00	32.35	11	14,402	0.08%
2024/04/12	11.8	32.04	2	32.05	32.20	9.8	14,063	0.07%
2024/04/11	0.6	32.56	3	32.50	32.40	-2.4	13,848	-0.02%
2024/04/10	6	32.68	10	32.76	32.70	-4	13,783	-0.03%
2024/04/09	2	32.30	1	32.40	32.45	1	13,609	0.01%
2024/04/08	13	32.39	1	32.30	32.30	12	13,545	0.09%
2024/04/03	0	32.35	0	0.00	32.00	0	13,436	0.00%
2024/04/02	0	32.00	0	0.00	31.95	0	13,046	0.00%
2024/04/01	1	32.15	0	0.00	32.15	1	13,124	0.01%
2024/03/29	6	31.85	1	31.90	32.15	5	13,089	0.04%
2024/03/28	0	0.00	2	31.85	31.70	-2	12,963	-0.02%
2024/03/27	11	31.79	0	0.00	31.70	11	12,844	0.09%
2024/03/26	1	31.45	17.1	31.41	31.55	-16.1	12,765	-0.13%
2024/03/25	0.1	31.20	5	31.10	31.10	-5	12,723	-0.04%
2024/03/22	7	31.09	1	31.35	31.15	6	12,702	0.05%
2024/03/21	6	31.58	1	31.50	31.50	5	12,514	0.04%
2024/03/20	21.6	30.94	0	0.00	30.90	21.6	12,516	0.17%
2024/03/19	9.6	31.49	1	31.40	31.40	8.6	12,198	0.07%
2024/03/18	9.1	31.70	0	0.00	31.70	9.1	11,945	0.08%
2024/03/15	0	0.00	2	32.03	31.95	-2	11,833	-0.02%
2024/03/14	5	31.90	0.3	31.80	32.00	4.7	11,512	0.04%
2024/03/13	1	31.75	0	0.00	31.70	1	11,518	0.01%
2024/03/12	0	0.00	1	31.90	32.00	-1	11,388	-0.01%
2024/03/11	10	31.73	4	31.71	31.80	6	11,415	0.05%
2024/03/08	7	31.96	1	32.05	31.85	6	11,531	0.05%
2024/03/07	8	31.90	0	0.00	32.00	8	11,664	0.07%
2024/03/06	6.8	31.94	0	0.00	32.00	6.8	12,022	0.06%
2024/03/05	12	32.13	0	0.00	32.00	12	13,502	0.09%
2024/03/04	4	32.08	1.9	32.15	32.05	2.2	13,771	0.02%
2024/03/01	3.1	31.98	0	0.00	32.05	3.1	14,657	0.02%
2024/02/29	21	32.14	4.2	32.19	32.10	16.9	14,759	0.11%
2024/02/27	7	31.90	1	31.90	31.85	6	14,610	0.04%
2024/02/26	13.2	32.17	0	0.00	32.15	13.2	14,608	0.09%
2024/02/23	1	32.45	0.1	32.50	32.40	0.9	14,694	0.01%
2024/02/22	2.1	32.35	0	0.00	32.55	2.1	15,103	0.01%
2024/02/21	3.1	32.45	0	0.00	32.50	3.1	15,202	0.02%
2024/02/20	4.2	32.60	6	32.53	32.65	-1.8	15,222	-0.01%
2024/02/19	1	32.40	4	32.53	32.80	-3	15,433	-0.02%
2024/02/16	65.1	31.86	0	0.00	31.90	65.1	15,704	0.41%
2024/02/15	73.2	31.95	2	31.90	32.00	71.2	15,670	0.45%
2024/02/05	14	31.96	1	32.00	32.15	13	15,497	0.08%
2024/02/02	7.3	32.27	4	32.25	32.25	3.3	15,452	0.02%
2024/02/01	5	32.06	2	32.30	32.45	3	15,591	0.02%
2024/01/31	5.1	31.94	0	0.00	31.90	5.1	15,628	0.03%
2024/01/30	4.1	32.10	0	0.00	32.00	4.1	15,538	0.03%
2024/01/29	12.1	32.42	0	0.00	32.35	12.1	15,511	0.08%
2024/01/26	0	32.80	1	32.70	32.60	-1	15,632	-0.01%
2024/01/25	0	0.00	1	32.65	32.70	-1	15,730	-0.01%
2024/01/24	2	32.60	0	0.00	32.60	2	15,865	0.01%
2024/01/23	3	32.63	0	0.00	32.70	3	16,153	0.02%
2024/01/22	19.1	32.44	5	32.40	32.30	14.1	16,296	0.09%
2024/01/19	9.1	32.01	2	32.00	32.40	7.1	16,355	0.04%
2024/01/18	7	32.07	5	32.10	32.05	2	16,380	0.01%
2024/01/17	4.1	32.38	0	0.00	32.20	4.1	16,459	0.02%
2024/01/16	6.1	33.04	0.3	33.15	32.90	5.8	16,356	0.04%
2024/01/15	2.1	33.60	0	0.00	33.65	2.1	16,277	0.01%
2024/01/12	2	33.65	0	0.00	33.75	2	16,716	0.01%
2024/01/11	0.1	33.85	0	0.00	33.70	0.1	17,605	0.00%
2024/01/10	8	33.82	0	0.00	33.70	8	18,877	0.04%
2024/01/09	0	34.20	0	0.00	34.05	0	19,006	0.00%
2024/01/08	3	34.35	0	0.00	34.25	3	19,126	0.02%
2024/01/05	0	0.00	12	34.30	34.35	-12	19,349	-0.06%
2024/01/04	0	0.00	4	34.20	34.20	-4	19,609	-0.02%
2024/01/03	8	34.36	0	0.00	34.20	8	19,771	0.04%
2024/01/02	5	34.65	3	34.75	34.70	2	19,818	0.01%
2023/12/29	1	34.80	0	0.00	34.85	1	19,953	0.01%
2023/12/28	4.1	34.75	3	34.80	34.90	1.1	20,185	0.01%
2023/12/27	0.1	34.80	6	34.75	34.90	-5.9	20,197	-0.03%
2023/12/26	0	0.00	1	34.65	34.65	-1	20,237	0.00%
2023/12/25	2	34.50	4	34.45	34.50	-2	20,449	-0.01%
2023/12/22	0	0.00	4	34.25	34.30	-4	20,578	-0.02%
2023/12/21	3	34.20	0	0.00	34.25	3	20,790	0.01%
2023/12/20	1	34.25	0	0.00	34.50	1	21,158	0.00%
2023/12/19	2	34.25	0	0.00	34.35	2	21,394	0.01%
2023/12/18	0	0.00	1	34.50	34.55	-1	21,730	0.00%
2023/12/15	2.2	34.38	0	0.00	34.30	2.2	21,955	0.01%
2023/12/14	0	0.00	1	34.30	34.40	-1	21,772	0.00%
2023/12/13	3	34.12	0	0.00	34.05	3	21,743	0.01%
2023/12/12	2	34.20	0.1	34.25	34.15	1.9	21,824	0.01%
2023/12/11	4.2	34.30	0	0.00	34.40	4.2	21,878	0.02%
2023/12/08	416.2	34.60	1	34.65	34.60	415.2	22,119	1.88%	大買/鉅額交易
2023/12/07	2	34.45	5	34.50	34.50	-3	22,107	-0.01%
2023/12/06	2.2	34.76	19	34.77	34.60	-16.9	22,145	-0.08%
2023/12/05	2	34.40	24	34.65	34.90	-22	22,206	-0.10%
2023/12/04	6.1	34.17	3	34.27	34.05	3.1	22,066	0.01%
2023/12/01	6	34.48	1.5	34.60	34.40	4.5	22,225	0.02%
2023/11/30	3	34.92	11.8	35.15	34.95	-8.8	21,892	-0.04%
2023/11/29	6.2	34.36	5.5	34.43	34.25	0.7	20,364	0.00%
2023/11/28	36.3	34.95	5	34.89	34.50	31.3	20,138	0.16%
2023/11/27	2.1	34.20	3.5	34.25	33.95	-1.4	19,597	-0.01%
2023/11/24	1	33.75	30	34.07	33.75	-29	19,408	-0.15%
2023/11/22	14.2	33.98	1	34.05	33.85	13.2	19,049	0.07%
2023/11/21	16	34.06	9.5	34.09	34.20	6.5	18,952	0.03%
2023/11/20	0	0.00	12	33.50	33.60	-12	18,544	-0.06%
2023/11/17	1	33.25	0	0.00	33.20	1	18,469	0.01%
2023/11/16	6.1	33.08	0	0.00	33.05	6.1	18,400	0.03%
2023/11/15	10.1	32.93	0	0.00	33.15	10.1	18,225	0.06%
2023/11/14	1.2	32.54	2.2	32.55	32.50	-1	18,089	-0.01%
2023/11/13	3.1	32.68	0	0.00	32.80	3.1	18,187	0.02%
2023/11/10	0	32.95	0	0.00	32.85	0	18,374	0.00%
2023/11/09	1	32.95	0	0.00	32.90	1	18,388	0.01%
2023/11/07	5.2	32.53	1	32.50	32.55	4.2	18,432	0.02%
2023/11/06	4	32.85	0	0.00	32.80	4	18,394	0.02%
2023/11/03	6	32.75	8.1	32.86	32.90	-2.1	18,290	-0.01%
2023/11/02	0	0.00	7	32.35	32.35	-7	18,196	-0.04%
2023/11/01	0	32.15	0	0.00	32.10	0	18,166	0.00%
2023/10/31	2	32.25	0	0.00	32.25	2	18,158	0.01%
2023/10/30	0.1	32.00	0	0.00	32.00	0.1	18,028	0.00%
2023/10/27	0	0.00	6	31.75	31.85	-6	17,917	-0.03%
2023/10/26	7	31.45	0	0.00	31.45	7	17,975	0.04%
2023/10/25	4	31.58	0	0.00	31.55	4	17,848	0.02%
2023/10/24	7	31.49	0	0.00	31.50	7	17,706	0.04%
2023/10/23	7	31.69	0	0.00	31.65	7	17,530	0.04%
2023/10/20	9.2	31.50	0	0.00	31.75	9.2	17,702	0.05%
2023/10/19	32.3	31.81	841	31.88	31.90	-808.8	17,409	-4.65%	大賣/鉅額交易
2023/10/18	6	32.49	27	32.55	32.45	-21	16,813	-0.12%
2023/10/17	3	33.52	2	33.30	33.45	1	15,659	0.01%
2023/10/16	3.1	33.75	5	33.65	33.60	-1.9	15,645	-0.01%
2023/10/13	1	33.85	7	34.07	33.80	-6	15,722	-0.04%
2023/10/12	30	33.35	0.1	33.20	33.70	29.9	15,681	0.19%
2023/10/11	0	33.05	1	33.10	33.10	-1	15,548	-0.01%
2023/10/05	7.1	32.75	0	0.00	32.75	7.1	15,507	0.05%
2023/10/04	2	32.90	9	33.00	32.90	-7	15,539	-0.04%
2023/10/03	3	33.25	0	0.00	33.20	3	15,625	0.02%
2023/10/02	3.2	33.11	10	33.30	33.10	-6.8	15,776	-0.04%
2023/09/28	5	33.10	0	0.00	33.25	5	16,020	0.03%
2023/09/27	5	33.00	0	0.00	33.05	5	15,999	0.03%
2023/09/26	15.1	33.04	0	0.00	33.00	15.1	15,938	0.09%
2023/09/25	269	33.10	0	0.00	33.10	269	15,777	1.71%	大買/鉅額交易
2023/09/22	11.2	33.43	0	0.00	33.50	11.2	15,474	0.07%
2023/09/21	23.1	33.95	10	33.95	33.80	13.1	15,253	0.09%
2023/09/20	24	34.50	3	34.40	34.35	21	15,082	0.14%
2023/09/19	0.1	34.89	3	34.95	34.80	-3	14,902	-0.02%
2023/09/18	1.1	35.02	12	35.09	35.10	-10.9	14,938	-0.07%
2023/09/15	13	35.14	1	35.25	35.10	12	15,030	0.08%
2023/09/14	2.1	35.35	1	35.35	35.50	1.1	14,962	0.01%
2023/09/13	204.1	35.30	4	35.15	35.30	200.1	14,972	1.34%	大買/鉅額交易
2023/09/12	1	34.45	10	34.45	34.60	-9	15,254	-0.06%
2023/09/11	12.3	34.11	0.3	34.30	34.20	12.1	15,266	0.08%
2023/09/08	5	34.18	0	0.00	34.10	5	15,301	0.03%
2023/09/07	10	34.26	0	0.00	34.35	10	15,280	0.07%
2023/09/06	33.7	34.46	0	0.00	34.40	33.7	15,287	0.22%
2023/09/05	6	35.03	1	35.00	35.00	5	14,939	0.03%
2023/09/04	7	35.06	0.4	35.30	35.20	6.6	14,925	0.04%
2023/09/01	4	35.23	0	0.00	35.25	4	14,877	0.03%
2023/08/31	2.1	35.16	0.1	35.31	34.95	2	14,843	0.01%
2023/08/30	0	35.40	0	0.00	35.30	0	14,684	0.00%
2023/08/29	1	35.25	0	0.00	35.40	1	15,130	0.01%
2023/08/28	5	35.13	0	0.00	35.20	5	15,344	0.03%
2023/08/25	4.2	35.18	10	35.30	35.10	-5.8	16,124	-0.04%
2023/08/24	4	35.36	3	35.32	35.30	1	16,441	0.01%
2023/08/23	5	35.42	3	35.60	35.30	2	16,726	0.01%
2023/08/22	30	35.40	35	35.39	35.40	-5	16,947	-0.03%
2023/08/21	3	35.20	0	0.00	35.40	3	17,344	0.02%
2023/08/18	64.2	35.16	62	35.18	35.15	2.2	17,523	0.01%
2023/08/17	319.2	35.65	317	35.65	35.65	2.2	17,458	0.01%	大買/大賣/
2023/08/16	14.2	36.06	31	36.02	36.05	-16.8	17,488	-0.10%
2023/08/15	2	36.63	4.3	36.70	36.70	-2.3	17,473	-0.01%
2023/08/11	4	37.40	1	37.50	37.40	3	17,637	0.02%
2023/08/10	0.2	37.20	0	0.00	36.85	0.2	17,644	0.00%
2023/08/09	2	37.13	0.1	37.25	37.15	1.9	17,972	0.01%
2023/08/08	2.3	37.21	0	0.00	37.10	2.3	18,250	0.01%
2023/08/04	0.1	37.40	0	0.00	37.35	0.1	18,438	0.00%
2023/08/02	4	37.34	1	37.75	37.20	3	18,846	0.02%
2023/08/01	1.3	37.37	0	0.00	37.55	1.3	19,015	0.01%
2023/07/31	10	37.50	0	0.00	37.30	10	19,125	0.05%
2023/07/28	0	0.00	15	37.27	37.35	-15	19,175	-0.08%
2023/07/27	5	37.50	0	0.00	37.35	5	19,620	0.03%
2023/07/26	11	37.37	1	37.35	37.25	10	20,584	0.05%
2023/07/25	7	37.41	19	37.40	37.40	-12	20,798	-0.06%
2023/07/24	3.2	36.72	5	36.55	36.50	-1.8	20,874	-0.01%
2023/07/21	8	36.42	0	0.00	36.10	8	21,180	0.04%
2023/07/20	7	36.60	0	0.00	36.55	7	21,667	0.03%
2023/07/19	7	36.75	3	36.75	36.60	4	22,718	0.02%
2023/07/18	2.5	36.64	2	36.83	37.10	0.5	23,504	0.00%
2023/07/17	0	36.90	3	36.75	36.75	-3	23,411	-0.01%
2023/07/13	26	36.85	11	36.89	36.80	15	23,366	0.06%
2023/07/12	13	36.57	1.1	36.61	36.60	11.9	23,564	0.05%
2023/07/11	15	36.75	0	0.00	36.55	15	23,517	0.06%
2023/07/10	6	37.09	0	0.00	36.85	6	23,394	0.03%
2023/07/07	7	37.21	0	0.00	37.30	7	23,264	0.03%
2023/07/06	10.3	37.37	0	0.00	37.25	10.3	23,393	0.04%
2023/07/05	57	38.07	0	0.00	37.80	57	23,091	0.25%
2023/07/04	0	38.20	10	38.19	38.05	-10	22,913	-0.04%
2023/07/03	1.1	38.20	6	38.20	38.25	-4.9	22,864	-0.02%
2023/06/30	0	0.00	4	38.20	38.05	-4	22,907	-0.02%
2023/06/29	2	38.13	0.3	38.20	38.05	1.7	22,932	0.01%
2023/06/28	14	38.09	2	38.05	38.05	12	22,980	0.05%
2023/06/27	5	38.51	36	38.62	38.45	-31	23,114	-0.13%
2023/06/26	0	0.00	1	38.80	38.80	-1	23,371	0.00%
2023/06/21	13	38.40	0	0.00	38.70	13	23,378	0.06%
2023/06/20	4	38.54	2	38.58	38.55	2	23,375	0.01%
2023/06/19	1	38.80	10	38.75	38.70	-9	23,493	-0.04%
2023/06/16	5	38.89	16	39.09	38.70	-11	23,472	-0.05%
2023/06/15	9	38.31	0	0.00	38.35	9	23,007	0.04%
2023/06/14	6	38.20	3	38.32	38.35	3	23,330	0.01%
2023/06/13	1	38.15	13	38.25	38.25	-12	23,466	-0.05%
2023/06/12	11.1	38.37	0	0.00	38.25	11.1	23,491	0.05%
2023/06/09	0	38.50	6	38.36	38.45	-6	23,511	-0.03%
2023/06/08	1	38.40	96.1	38.52	38.50	-95.1	23,676	-0.40%
2023/06/07	4	38.74	2	38.80	38.80	2	23,851	0.01%
2023/06/06	18	38.75	9	38.79	38.80	9	24,048	0.04%
2023/06/05	2	38.75	29	39.09	38.85	-27	24,210	-0.11%
2023/06/02	1	38.50	36	38.56	38.55	-35	24,023	-0.15%
2023/06/01	23.1	37.84	9	37.80	37.75	14.1	23,598	0.06%
2023/05/31	98	38.13	0.5	38.20	37.90	97.5	23,504	0.41%
2023/05/30	8	37.96	4	38.10	38.30	4	22,887	0.02%
2023/05/29	9.5	37.87	2	37.85	38.15	7.5	23,178	0.03%
2023/05/26	27.1	37.73	5	38.00	38.00	22.1	23,692	0.09%
2023/05/25	3.2	37.59	0	0.00	38.05	3.2	24,133	0.01%
2023/05/24	89.1	37.62	0	0.00	37.85	89.1	23,953	0.37%
2023/05/23	6	37.95	0	0.00	37.90	6	23,751	0.03%
2023/05/22	8.2	37.78	8.2	38.05	38.25	0	23,649	0.00%
2023/05/19	3	37.83	1	37.85	37.85	2	23,556	0.01%
2023/05/18	3	37.98	23.8	37.80	37.85	-20.8	23,437	-0.09%
2023/05/17	10	37.98	9	37.99	37.90	1	23,453	0.00%
2023/05/16	18	37.47	0	0.00	37.75	18	23,506	0.08%
2023/05/15	28.1	37.50	5	37.35	37.35	23.1	23,506	0.10%
2023/05/12	8	38.26	3	38.38	37.80	5	23,276	0.02%
2023/05/11	8	38.26	3	38.38	38.20	5	23,037	0.02%
2023/05/09	8	38.79	10	38.75	38.65	-2	22,795	-0.01%
2023/05/08	2	39.65	0	0.00	39.60	2	22,479	0.01%
2023/05/05	6.1	39.33	0	0.00	39.30	6.1	22,322	0.03%
2023/05/04	2	39.48	36	39.59	39.45	-34	22,305	-0.15%
2023/05/03	22	39.60	5	39.91	39.50	17	22,236	0.08%
2023/05/02	16	39.80	26	39.55	39.90	-10	22,048	-0.05%
2023/04/28	2	38.80	5	39.05	38.70	-3	21,538	-0.01%
2023/04/27	1	39.20	0.7	39.05	38.65	0.3	21,481	0.00%
2023/04/26	13	38.46	12	38.94	39.10	1	21,572	0.00%
2023/04/25	29	38.78	16.1	39.20	38.50	12.9	21,693	0.06%
2023/04/24	18.1	39.25	68.1	39.37	39.55	-50	21,265	-0.24%
2023/04/21	33.2	38.37	81	38.45	38.30	-47.8	20,241	-0.24%
2023/04/20	11	37.31	11	37.40	37.20	0	19,358	0.00%
2023/04/19	9	37.13	0	0.00	37.10	9	19,409	0.05%
2023/04/18	7	37.81	18	37.55	37.45	-11	19,425	-0.06%
2023/04/17	13	37.97	4	38.20	37.95	9	19,656	0.05%
2023/04/14	8	37.40	0	0.00	37.55	8	19,373	0.04%
2023/04/13	0	0.00	15	37.55	37.55	-15	19,387	-0.08%
2023/04/12	6	37.58	6	37.65	37.45	0	19,333	0.00%
2023/04/11	9	37.51	40	37.48	37.45	-31	19,262	-0.16%
2023/04/07	2	36.40	2	36.40	36.40	0	19,060	0.00%
2023/03/31	0	0.00	19	36.54	36.40	-19	19,407	-0.10%
2023/03/30	13.6	36.15	2	36.10	36.20	11.6	20,415	0.06%
2023/03/29	66.1	36.21	0	0.00	36.35	66.1	21,328	0.31%
2023/03/28	7.4	36.21	25	36.42	36.20	-17.6	22,230	-0.08%
2023/03/27	4	36.79	10	36.85	36.65	-6	23,097	-0.03%
2023/03/24	3	37.57	2	37.55	37.60	1	23,872	0.00%
2023/03/23	56	37.35	0	0.00	37.35	56	23,875	0.23%
2023/03/22	2	37.28	2	37.30	37.20	0	23,957	0.00%
2023/03/21	32	37.05	0	0.00	37.05	32	24,027	0.13%
2023/03/20	2	36.85	24	36.95	36.90	-22	24,042	-0.09%
2023/03/17	3	36.43	0	0.00	36.40	3	24,199	0.01%
2023/03/16	2.1	36.55	22.7	36.52	36.35	-20.6	23,908	-0.09%
2023/03/15	23	37.24	5	37.17	37.10	18	23,942	0.08%
2023/03/14	16	36.87	1.2	36.47	36.75	14.8	24,037	0.06%
2023/03/13	25	36.70	11	36.33	36.75	14	24,266	0.06%
2023/03/10	40.2	36.72	15	36.70	36.70	25.2	24,281	0.10%
2023/03/09	26.4	37.53	7	37.43	37.20	19.4	24,506	0.08%
2023/03/08	10.5	37.65	3	37.55	37.75	7.5	24,873	0.03%
2023/03/07	58.8	37.96	0.3	38.00	37.95	58.5	24,885	0.24%
2023/03/06	5	37.94	0	0.00	37.95	5	25,216	0.02%
2023/03/03	18	37.80	7	37.79	37.75	11	25,487	0.04%
2023/03/02	21	37.67	7	37.84	37.90	14	25,669	0.05%
2023/03/01	27	38.14	30	38.19	37.80	-3	25,706	-0.01%
2023/02/24	17	39.14	0	0.00	39.15	17	25,338	0.07%
2023/02/23	9	39.38	28.2	39.35	39.50	-19.2	24,816	-0.08%
2023/02/22	1	37.90	1	38.10	38.05	0	25,159	0.00%
2023/02/21	2	38.20	10	38.35	38.35	-8	26,058	-0.03%
2023/02/20	2.5	38.25	7	38.30	38.25	-4.5	26,714	-0.02%
2023/02/17	15	37.65	13.3	37.66	38.00	1.7	27,226	0.01%
2023/02/16	0	0.00	9	37.51	37.50	-9	27,958	-0.03%
2023/02/15	0	0.00	23	37.59	37.55	-23	28,051	-0.08%
2023/02/14	2	37.45	3	37.53	37.25	-1	27,991	0.00%
2023/02/13	3	37.00	7	37.10	37.00	-4	27,957	-0.01%
2023/02/10	6	36.95	30	36.75	36.85	-24	28,096	-0.09%
2023/02/09	1	36.60	0	0.00	36.60	1	28,114	0.00%
2023/02/08	2	36.60	4	36.65	36.75	-2	28,188	-0.01%
2023/02/07	3	36.62	1	36.55	36.65	2	28,269	0.01%
2023/02/06	21	36.06	0.1	36.25	36.15	20.9	28,252	0.07%
2023/02/03	2	36.40	0	0.00	36.45	2	28,142	0.01%
2023/02/02	0	0.00	1	36.80	36.80	-1	28,165	0.00%
2023/02/01	0.9	36.60	0	0.00	36.75	0.9	28,193	0.00%
2023/01/31	12.2	36.35	14	36.83	36.25	-1.8	28,263	-0.01%
2023/01/30	1	36.65	45	36.78	36.95	-44	28,195	-0.16%
2023/01/17	15	36.07	3	36.08	36.00	12	28,181	0.04%
2023/01/16	71	36.80	10	36.67	36.50	61	28,175	0.22%
2023/01/13	23	36.22	37	36.22	36.15	-14	27,855	-0.05%
2023/01/12	37	35.40	45	35.31	35.40	-8	27,913	-0.03%
2023/01/11	2	34.75	0	0.00	34.70	2	28,119	0.01%
2023/01/10	0	0.00	2	34.60	34.60	-2	28,426	-0.01%
2023/01/09	1	34.45	2	34.53	34.60	-1	28,943	0.00%
2023/01/06	2	34.33	0	0.00	34.25	2	29,213	0.01%
2023/01/05	63	34.40	13	34.45	34.45	50	29,670	0.17%
2023/01/04	7	33.56	2	33.55	33.50	5	29,498	0.02%
2023/01/03	4.1	33.45	2	33.55	33.50	2.1	29,714	0.01%
2022/12/30	1	33.75	7	33.81	33.65	-6	29,735	-0.02%
2022/12/29	8.5	33.76	0	0.00	33.70	8.5	29,889	0.03%
2022/12/28	7	34.15	4	34.15	34.30	3	30,140	0.01%
2022/12/27	7	34.49	3	34.60	34.30	4	30,373	0.01%
2022/12/26	4	34.40	1.1	34.22	34.40	2.9	30,533	0.01%
2022/12/23	15	34.28	1	34.30	34.05	14	31,062	0.05%
2022/12/22	1	34.70	11	34.57	34.45	-10	31,982	-0.03%
2022/12/21	4	33.75	61	34.00	34.05	-57	31,325	-0.18%
2022/12/20	4	33.60	27	33.83	33.70	-23	30,705	-0.07%
2022/12/19	17.1	33.79	11	33.78	33.85	6.1	30,251	0.02%
2022/12/16	17	33.16	12.5	33.41	34.60	4.5	29,428	0.02%
2022/12/15	4	33.49	4	33.46	33.55	0	28,860	0.00%
2022/12/14	3	33.50	0	0.00	33.50	3	29,170	0.01%
2022/12/13	8	33.88	2	34.05	33.70	6	29,231	0.02%
2022/12/12	0	0.00	2	33.70	33.85	-2	29,198	-0.01%
2022/12/09	6	33.75	4	33.73	33.70	2	29,684	0.01%
2022/12/08	7	33.19	0	0.00	33.20	7	29,675	0.02%
2022/12/07	1	33.35	0	0.00	33.35	1	29,677	0.00%
2022/12/06	0.4	33.50	24	33.47	33.30	-23.6	29,698	-0.08%
2022/12/05	4	33.53	1	33.70	33.70	3	29,562	0.01%
2022/12/02	4	33.71	0	0.00	33.65	4	29,249	0.01%
2022/12/01	2	33.95	8	34.15	34.05	-6	29,193	-0.02%
2022/11/30	8	33.65	2	33.78	33.90	6	29,003	0.02%
2022/11/29	0.5	33.45	0	0.00	33.55	0.5	28,619	0.00%
2022/11/28	15.2	32.99	1	33.00	33.00	14.2	28,640	0.05%
2022/11/24	2	32.90	4	32.90	33.20	-2	28,273	-0.01%
2022/11/23	1	32.80	0	0.00	32.70	1	28,055	0.00%
2022/11/22	4	32.59	0	0.00	32.65	4	27,954	0.01%
2022/11/21	10.4	32.86	0	0.00	32.85	10.4	27,730	0.04%
2022/11/18	42.3	33.69	0.1	33.45	33.30	42.2	27,498	0.15%
2022/11/17	30.1	33.91	5	34.28	34.25	25.1	26,542	0.09%
2022/11/16	24.3	33.16	6	33.20	32.90	18.3	25,556	0.07%
2022/11/15	34.5	33.61	8	33.54	33.85	26.5	24,950	0.11%
2022/11/14	12	33.99	17	34.04	34.15	-5	24,375	-0.02%
2022/11/11	5	32.01	0	0.00	32.15	5	23,576	0.02%
2022/11/10	0	31.80	3	32.00	31.70	-3	23,483	-0.01%
2022/11/09	10	31.81	10	31.88	31.90	0	23,444	0.00%
2022/11/08	1	31.55	13	31.60	31.65	-12	23,282	-0.05%
2022/11/07	40	30.91	58	30.70	31.00	-18	23,106	-0.08%
2022/11/04	7	30.28	14	30.48	30.45	-7	23,191	-0.03%
2022/11/03	13	30.25	0	0.00	30.30	13	23,144	0.06%
2022/11/02	0	30.70	7	30.79	30.75	-7	23,105	-0.03%
2022/11/01	0	0.00	8	30.46	30.65	-8	23,119	-0.03%
2022/10/31	9.2	30.66	8	30.50	30.25	1.2	23,108	0.00%
2022/10/28	10.1	30.86	7.8	30.71	30.50	2.3	23,119	0.01%
2022/10/27	0.2	30.95	0	0.00	30.85	0.2	23,111	0.00%
2022/10/26	1.2	30.31	3	30.40	30.30	-1.9	23,119	-0.01%
2022/10/25	3.7	29.99	5	29.96	29.90	-1.3	23,077	-0.01%
2022/10/24	3	30.80	0	0.00	30.60	3	22,682	0.01%
2022/10/21	1	31.20	0	0.00	31.00	1	22,562	0.00%
2022/10/20	17.6	30.77	0	0.00	30.90	17.6	22,518	0.08%
2022/10/19	2	31.95	7	31.85	31.60	-5	22,012	-0.02%
2022/10/18	6	31.37	2	31.50	31.45	4	21,608	0.02%
2022/10/17	8.7	31.60	0	0.00	31.70	8.7	21,593	0.04%
2022/10/14	21.1	32.59	2	32.60	32.40	19.1	21,633	0.09%
2022/10/13	3.6	32.89	0	0.00	32.65	3.6	21,544	0.02%
2022/10/12	1	33.80	3	33.90	33.75	-2	21,287	-0.01%
2022/10/11	4	33.80	1	33.85	33.80	3	21,345	0.01%
2022/10/07	1.9	34.32	0	0.00	34.25	1.9	21,291	0.01%
2022/10/06	3.2	34.35	1	34.40	34.30	2.2	21,266	0.01%
2022/10/05	29	34.30	1	34.40	34.15	28	21,277	0.13%
2022/10/03	0	0.00	1	33.70	33.65	-1	20,773	0.00%
2022/09/30	32.1	33.75	7	33.75	33.80	25.1	20,658	0.12%
2022/09/29	32	34.24	3	34.20	34.15	29	20,144	0.14%
2022/09/28	14	34.98	1	35.05	34.90	13	19,056	0.07%
2022/09/27	3.5	35.83	1.2	35.80	35.80	2.3	18,789	0.01%
2022/09/26	23.3	36.02	0	0.00	35.85	23.3	18,599	0.13%
2022/09/23	18.1	37.17	1	37.10	37.00	17.1	18,381	0.09%
2022/09/22	25.5	37.43	0.2	37.90	37.55	25.3	18,250	0.14%
2022/09/21	2.5	38.22	5.1	38.38	38.10	-2.6	17,880	-0.01%
2022/09/20	4	38.63	1	38.55	38.55	3	17,513	0.02%
2022/09/19	1.5	38.87	6	38.90	38.80	-4.5	17,397	-0.03%
2022/09/16	17.5	38.89	2	38.80	38.60	15.5	17,332	0.09%
2022/09/15	10.5	39.46	0	0.00	39.55	10.5	16,939	0.06%
2022/09/13	0	0.00	1	39.85	39.90	-1	16,925	-0.01%
2022/09/12	1	39.85	0	0.00	39.80	1	16,977	0.01%
2022/09/08	2	39.68	0.1	39.75	39.85	1.9	17,321	0.01%
2022/09/07	15	39.62	1	39.70	39.70	14	17,462	0.08%
2022/09/06	2	39.75	17	39.77	39.85	-15	17,501	-0.09%
2022/09/05	6	39.04	1	39.10	39.10	5	17,483	0.03%
2022/09/02	14.1	38.54	0	0.00	38.50	14.1	17,570	0.08%
2022/09/01	23	38.93	0	0.00	38.90	23	17,325	0.13%
2022/08/31	0	0.00	0.1	39.30	39.30	-0.1	17,158	0.00%
2022/08/30	2	39.20	0	0.00	39.25	2	17,048	0.01%
2022/08/29	13	39.14	1	39.35	39.35	12	17,169	0.07%
2022/08/26	1	39.55	2.3	39.63	39.65	-1.3	17,183	-0.01%
2022/08/25	1	39.35	30	39.45	39.55	-29	17,263	-0.17%
2022/08/24	2.2	39.22	0.1	39.35	39.25	2.1	17,398	0.01%
2022/08/23	3.3	39.18	0	0.00	39.35	3.3	17,816	0.02%
2022/08/22	1	39.30	0.1	39.65	39.65	0.9	17,936	0.01%
2022/08/19	3	39.37	2	39.55	39.45	1	18,065	0.01%
2022/08/18	2.1	39.61	1	39.70	39.80	1.1	18,153	0.01%
2022/08/17	1	40.00	0	0.00	40.00	1	18,215	0.01%
2022/08/16	1	39.20	0	0.00	39.35	1	18,244	0.01%
2022/08/15	3	39.20	5	39.30	39.30	-2	18,314	-0.01%
2022/08/12	0.3	39.15	3	39.27	39.30	-2.8	18,719	-0.01%
2022/08/11	0	0.00	3	39.25	39.35	-3	18,846	-0.02%
2022/08/10	3	38.43	0	0.00	38.75	3	18,945	0.02%
2022/08/08	1	38.75	0	0.00	38.70	1	19,258	0.01%
2022/08/05	0	0.00	5	38.90	38.85	-5	19,436	-0.03%
2022/08/04	1.3	39.04	2	39.00	38.75	-0.8	19,943	0.00%
2022/08/03	2	39.03	6	39.05	39.10	-4	20,186	-0.02%
2022/08/02	4	39.10	2.2	39.13	39.15	1.8	20,245	0.01%
2022/08/01	1	39.10	2	39.25	39.50	-1	20,243	0.00%
2022/07/29	7	38.50	1	38.75	38.75	6	20,205	0.03%
2022/07/28	2	37.98	8	38.13	38.20	-6	20,134	-0.03%
2022/07/27	1	37.85	0	0.00	37.85	1	20,075	0.00%
2022/07/26	11	37.80	0	0.00	37.80	11	20,246	0.05%
2022/07/25	2	37.85	0	0.00	37.85	2	20,320	0.01%
2022/07/22	17	37.72	5	37.70	37.70	12	20,389	0.06%
2022/07/21	18.6	37.95	1	37.90	38.05	17.6	20,196	0.09%
2022/07/20	26	41.59	5	41.68	41.60	21	19,656	0.11%
2022/07/19	3	41.05	10	41.33	41.65	-7	19,510	-0.04%
2022/07/18	2	40.10	11	40.15	40.70	-9	19,267	-0.05%
2022/07/15	15	41.16	12.1	40.65	40.50	2.9	19,169	0.02%
2022/07/14	2	41.40	0	0.00	41.70	2	19,107	0.01%
2022/07/13	25	41.79	2	41.98	41.80	23	19,230	0.12%
2022/07/12	0	0.00	1.2	40.91	41.00	-1.2	19,337	-0.01%
2022/07/11	0	0.00	3	40.98	41.10	-3	19,484	-0.02%
2022/07/08	3	40.55	1	40.85	40.80	2	19,573	0.01%
2022/07/07	2.2	40.51	7	40.45	40.90	-4.8	19,674	-0.02%
2022/07/06	5.1	40.29	0	0.00	40.00	5.1	20,055	0.03%
2022/07/05	6	40.43	31	40.58	40.75	-25	19,967	-0.13%
2022/07/04	7	40.21	7	40.39	40.00	0	19,809	0.00%
2022/07/01	8.5	40.52	4	40.50	40.35	4.5	19,681	0.02%
2022/06/30	2	39.48	5	39.70	39.50	-3	19,421	-0.02%
2022/06/28	6	39.82	0	0.00	39.60	6	19,218	0.03%
2022/06/27	2	39.93	0	0.00	39.80	2	19,203	0.01%
2022/06/24	0	39.60	0	0.00	39.50	0	19,070	0.00%
2022/06/23	22	39.05	20	39.05	39.00	2	18,963	0.01%
2022/06/22	5	39.65	10.1	39.52	39.50	-5.1	18,809	-0.03%
2022/06/21	1	39.45	22	39.31	39.45	-21	18,775	-0.11%
2022/06/20	25.3	39.23	1	39.40	38.85	24.3	18,695	0.13%
2022/06/17	2.1	39.58	2	39.75	39.60	0.1	18,440	0.00%
2022/06/16	20.2	40.20	0	0.00	40.00	20.2	18,279	0.11%
2022/06/15	3	40.10	11	40.14	40.05	-8	18,452	-0.04%
2022/06/14	16.2	40.18	0	0.00	40.10	16.2	18,363	0.09%
2022/06/13	13.1	40.88	0	0.00	40.80	13.1	18,122	0.07%
2022/06/10	1	41.45	0	0.00	41.40	1	17,840	0.01%
2022/06/09	4	41.63	0	0.00	41.55	4	17,831	0.02%
2022/06/07	3.1	41.44	0	0.00	41.35	3.1	17,736	0.02%
2022/06/06	1	41.45	0	0.00	41.55	1	17,502	0.01%
2022/06/02	4	41.85	0	0.00	41.70	4	17,511	0.02%
2022/06/01	20.7	42.22	0	0.00	42.10	20.7	17,534	0.12%
2022/05/31	1	42.80	3	42.70	42.60	-2	17,391	-0.01%
2022/05/30	18	42.97	4	42.80	42.80	14	16,918	0.08%
2022/05/27	13	42.21	11	42.29	42.20	2	16,696	0.01%
2022/05/26	6	42.13	0	0.00	41.70	6	16,596	0.04%
2022/05/25	0.2	41.85	0	0.00	41.65	0.2	16,538	0.00%
2022/05/24	10	41.35	0	0.00	41.20	10	16,462	0.06%
2022/05/23	2	41.30	0	0.00	41.20	2	16,294	0.01%
2022/05/19	1	41.10	2	41.13	41.10	-1	15,717	-0.01%
2022/05/17	0	0.00	3	41.40	41.50	-3	15,250	-0.02%
2022/05/16	2.5	41.17	0	0.00	41.25	2.5	15,019	0.02%
2022/05/13	10.1	41.50	20	41.55	41.60	-10	14,715	-0.07%
2022/05/12	18.2	41.36	7	41.44	40.80	11.2	14,482	0.08%
2022/05/11	2.3	42.68	0	0.00	42.65	2.3	13,898	0.02%
2022/05/10	2	43.80	8	43.80	43.85	-6	13,469	-0.04%
2022/05/09	5.6	44.51	0.3	44.50	44.25	5.3	13,279	0.04%
2022/05/06	2	45.20	0	0.00	45.10	2	13,113	0.02%
2022/05/05	1	45.55	0	0.00	45.60	1	13,152	0.01%
2022/05/04	12	45.30	0	0.00	45.50	12	13,127	0.09%
2022/05/03	4.3	45.60	2	45.20	45.35	2.3	13,228	0.02%
2022/04/29	2	46.20	0	0.00	45.90	2	12,942	0.02%
2022/04/28	7	45.64	0	0.00	46.10	7	12,785	0.05%
2022/04/27	28.5	45.83	2	45.90	45.80	26.5	12,580	0.21%
2022/04/26	3	46.12	0	0.00	46.20	3	12,312	0.02%
2022/04/25	11.2	46.15	0	0.00	46.10	11.2	12,241	0.09%
2022/04/22	3.2	46.51	0	0.00	46.55	3.2	12,099	0.03%
2022/04/20	2	46.65	0	0.00	46.60	2	12,063	0.02%
2022/04/19	8	46.45	5	46.25	46.35	3	11,970	0.03%
2022/04/18	10.3	46.56	5	46.84	46.50	5.3	11,843	0.04%
2022/04/15	4	47.25	10	47.35	47.10	-6	11,628	-0.05%
2022/04/14	8	47.72	5	48.15	47.70	3	11,442	0.03%
2022/04/13	3	47.95	0	0.00	48.00	3	11,348	0.03%
2022/04/12	8	48.40	9	48.15	48.00	-1	11,175	-0.01%
2022/04/11	6	49.51	0	0.00	49.45	6	10,764	0.06%
2022/04/08	1	49.40	0	0.00	49.80	1	10,837	0.01%
2022/04/07	0.5	49.86	0	0.00	49.55	0.5	10,806	0.00%
2022/04/06	0	0.00	3	49.87	50.20	-3	10,709	-0.03%
2022/04/01	2	49.70	1	49.75	49.75	1	10,657	0.01%
2022/03/31	3	49.97	1.2	49.93	49.90	1.8	10,588	0.02%
2022/03/29	1.1	49.97	0.5	49.70	49.80	0.6	10,432	0.01%
2022/03/28	2	49.15	0	0.00	49.70	2	10,389	0.02%
2022/03/25	1	49.55	0	0.00	49.70	1	10,342	0.01%
2022/03/24	0	0.00	2.1	49.78	49.95	-2.1	10,385	-0.02%
2022/03/23	1.2	49.53	8	49.63	49.65	-6.8	10,460	-0.07%
2022/03/22	1	49.40	5	49.40	49.70	-4	10,377	-0.04%
2022/03/21	13.1	49.75	1	49.55	49.75	12.1	10,380	0.12%
2022/03/18	0	0.00	2	48.65	48.95	-2	10,135	-0.02%
2022/03/17	3	47.95	9	48.02	48.00	-6	9,745	-0.06%
2022/03/16	2	47.85	0	0.00	47.85	2	9,630	0.02%
2022/03/15	0	0.00	6	47.75	47.95	-6	9,597	-0.06%
2022/03/14	0	0.00	2	47.60	47.55	-2	9,592	-0.02%
2022/03/11	0.4	47.55	0	0.00	47.45	0.4	9,676	0.00%
2022/03/10	1	47.45	0	0.00	47.60	1	9,818	0.01%
2022/03/09	0	0.00	21	47.25	47.25	-21	9,901	-0.21%
2022/03/08	4	46.93	0	0.00	46.95	4	10,051	0.04%
2022/03/07	4	47.06	3	47.00	47.10	1	10,059	0.01%
2022/03/04	1	47.65	0	0.00	47.65	1	10,340	0.01%
2022/03/02	1	47.70	0	0.00	48.00	1	10,752	0.01%
2022/03/01	0	47.75	0.2	47.85	47.80	-0.2	10,862	0.00%
2022/02/25	7.1	47.04	4	47.00	47.35	3.1	10,955	0.03%
2022/02/24	2.1	47.25	1	47.30	47.30	1.1	10,884	0.01%
2022/02/23	7	47.68	1	47.75	47.65	6	10,872	0.06%
2022/02/22	1	47.25	0	0.00	47.70	1	10,974	0.01%
2022/02/21	0	0.00	4	47.60	47.60	-4	10,977	-0.04%
2022/02/18	2	47.28	0	0.00	47.45	2	11,056	0.02%
2022/02/17	2	47.33	0	0.00	47.45	2	11,143	0.02%
2022/02/16	14	47.04	0	0.00	47.00	14	11,199	0.13%
2022/02/15	9	47.00	0	0.00	47.00	9	11,255	0.08%
2022/02/14	9	47.08	0	0.00	47.15	9	11,341	0.08%
2022/02/11	1.1	47.22	1	47.55	47.55	0.1	11,337	0.00%
2022/02/10	10	47.15	0	0.00	47.55	10	11,361	0.09%
2022/02/08	5	47.00	0	0.00	46.95	5	11,535	0.04%
2022/02/07	2	46.68	0	0.00	47.10	2	11,491	0.02%
2022/01/25	17.3	46.69	0	0.00	46.80	17.3	11,349	0.15%
2022/01/24	10	47.20	0	0.00	47.15	10	11,222	0.09%
2022/01/21	64	47.26	58	47.34	47.40	6	11,339	0.05%
2022/01/19	0	0.00	2	47.70	47.60	-2	11,341	-0.02%
2022/01/18	2	47.50	2	47.60	47.75	0	11,490	0.00%
2022/01/17	5	47.44	0	0.00	47.60	5	11,598	0.04%
2022/01/14	2	47.60	2	47.70	47.60	0	11,605	0.00%
2022/01/13	2	47.75	0	0.00	47.95	2	11,826	0.02%
2022/01/11	2	47.10	6	47.15	47.50	-4	12,310	-0.03%
2022/01/10	6	47.04	0	0.00	47.30	6	12,274	0.05%
2022/01/07	1	47.20	1	47.20	47.45	0	12,237	0.00%
2022/01/05	1	47.10	0	0.00	47.15	1	12,240	0.01%
2022/01/04	1.3	47.15	0	0.00	47.30	1.3	12,299	0.01%
2022/01/03	14	47.69	0	0.00	47.45	14	12,196	0.11%
2021/12/29	1	48.05	2	48.10	48.15	-1	12,270	-0.01%
2021/12/28	0.3	48.05	11	48.04	48.15	-10.7	12,350	-0.09%
2021/12/27	1	48.05	0	0.00	48.10	1	12,448	0.01%
2021/12/24	0	0.00	3.2	47.83	47.90	-3.2	12,692	-0.03%
2021/12/23	0	0.00	0.7	47.70	47.70	-0.7	12,853	-0.01%
2021/12/22	1	47.30	2	47.33	47.40	-1	12,914	-0.01%
2021/12/20	0	0.00	4	47.25	47.40	-4	13,199	-0.03%
2021/12/17	0	0.00	2	47.50	47.45	-2	13,236	-0.02%
2021/12/16	3	46.90	0	0.00	46.90	3	13,161	0.02%
2021/12/14	0	0.00	1	47.10	47.00	-1	13,527	-0.01%
2021/12/13	8	47.21	1	47.25	47.10	7	13,762	0.05%
2021/12/09	10	47.55	1	47.30	47.40	9	14,718	0.06%
2021/12/08	0	0.00	3	47.63	47.70	-3	15,007	-0.02%
2021/12/07	0	0.00	5	47.20	47.55	-5	15,100	-0.03%
2021/12/06	0	0.00	6	46.71	47.30	-6	15,059	-0.04%
2021/12/02	4	46.41	0	0.00	46.30	4	14,910	0.03%
2021/12/01	1	46.50	0	0.00	46.60	1	14,885	0.01%
2021/11/30	3	46.35	1	47.00	46.00	2	14,816	0.01%
2021/11/29	3	46.30	0	0.00	46.50	3	14,386	0.02%
2021/11/26	3.2	46.55	0	0.00	46.50	3.2	14,324	0.02%
2021/11/25	3	47.13	1	47.10	47.15	2	14,217	0.01%
2021/11/24	7	47.45	0	0.00	47.45	7	14,124	0.05%
2021/11/23	2	47.83	1	47.75	47.80	1	13,953	0.01%
2021/11/22	2	47.95	0	0.00	47.90	2	13,999	0.01%
2021/11/19	2	48.08	0	0.00	48.30	2	13,936	0.01%
2021/11/18	0	0.00	6	48.30	48.30	-6	13,882	-0.04%
2021/11/17	2	48.28	0	0.00	48.55	2	13,875	0.01%
2021/11/16	3	48.38	0	0.00	48.65	3	13,977	0.02%
2021/11/15	1	48.45	5	48.35	48.60	-4	14,174	-0.03%
2021/11/12	1	48.45	2.1	48.50	48.70	-1.1	14,358	-0.01%
2021/11/10	1.1	48.46	4	48.45	48.70	-2.9	14,843	-0.02%
2021/11/09	13.5	48.62	2.6	48.59	48.80	10.9	15,088	0.07%
2021/11/08	3	48.67	1	48.65	48.95	2	16,197	0.01%
2021/11/05	5	47.90	2	47.95	48.15	3	16,989	0.02%
2021/11/04	1	48.10	0	0.00	48.10	1	17,324	0.01%
2021/11/03	2	48.18	0	0.00	48.15	2	17,764	0.01%
2021/11/02	3.8	48.33	8	48.24	48.15	-4.2	18,197	-0.02%
2021/11/01	1	48.15	0	0.00	48.25	1	18,674	0.01%
2021/10/29	3	48.32	0	0.00	48.25	3	18,923	0.02%
2021/10/28	2	48.60	0	0.00	48.50	2	19,472	0.01%
2021/10/27	8	48.41	6	48.35	48.35	2	19,594	0.01%
2021/10/26	18	48.64	0	0.00	48.45	18	19,646	0.09%
2021/10/25	6	48.15	0	0.00	48.25	6	19,726	0.03%
2021/10/22	0	0.00	6	49.00	48.80	-6	20,089	-0.03%
2021/10/21	8	48.56	0	48.65	48.75	8	20,240	0.04%
2021/10/20	14	48.41	5	48.45	48.35	9	20,272	0.04%
2021/10/19	8	49.34	23	49.00	49.10	-15	20,369	-0.07%
2021/10/18	3	50.00	3	50.00	49.80	0	20,223	0.00%
2021/10/15	4	50.06	0	0.00	50.10	4	20,486	0.02%
2021/10/14	4	49.96	0	0.00	49.90	4	20,492	0.02%
2021/10/08	2	50.25	0	0.00	50.40	2	20,467	0.01%
2021/10/06	1	49.80	4	49.95	49.90	-3	20,940	-0.01%
2021/10/05	5.2	49.91	0	0.00	50.30	5.2	21,193	0.02%
2021/10/04	1	49.95	12	50.18	50.00	-11	21,654	-0.05%
2021/10/01	11	50.11	2	50.00	50.20	9	22,316	0.04%
2021/09/30	13	50.98	6	51.00	51.00	7	22,380	0.03%
2021/09/29	6	50.60	5	50.76	50.60	1	22,519	0.00%
2021/09/28	3	51.00	2	51.10	51.00	1	22,713	0.00%
2021/09/27	5	50.78	2	50.90	51.10	3	22,761	0.01%
2021/09/23	0	0.00	2	51.40	51.20	-2	22,886	-0.01%
2021/09/22	2	49.80	0	0.00	50.70	2	22,838	0.01%
2021/09/17	3	51.03	0	0.00	50.70	3	22,742	0.01%
2021/09/16	0	0.00	1.2	51.07	51.70	-1.2	22,693	-0.01%
2021/09/15	7	51.19	3.5	51.33	51.20	3.5	22,526	0.02%
2021/09/14	2	51.75	30	51.13	51.40	-28	22,421	-0.12%
2021/09/13	1	49.80	1	49.95	50.10	0	21,802	0.00%
2021/09/10	0	0.00	2	48.68	49.00	-2	21,700	-0.01%
2021/09/09	1	48.05	0	0.00	48.20	1	21,833	0.00%
2021/09/07	0.5	48.85	1	48.80	48.75	-0.5	21,992	0.00%
2021/09/06	1	48.85	0	0.00	48.80	1	22,010	0.00%
2021/09/03	0	0.00	13	48.33	48.50	-13	21,935	-0.06%
2021/09/02	5	47.99	5	47.85	47.90	0	21,889	0.00%
2021/09/01	10	48.13	0	0.00	48.40	10	21,952	0.05%
2021/08/30	1	47.30	5	47.30	47.60	-4	21,749	-0.02%
2021/08/27	0	0.00	1	47.45	47.45	-1	21,802	0.00%
2021/08/26	11.1	46.93	0	0.00	46.95	11.1	22,042	0.05%
2021/08/25	6	47.04	2	47.10	47.20	4	22,198	0.02%
2021/08/24	4	46.65	0	0.00	46.75	4	22,216	0.02%
2021/08/23	2	46.75	0	0.00	46.80	2	22,436	0.01%
2021/08/20	3	46.28	1	46.55	46.15	2	22,539	0.01%
2021/08/19	13.2	46.37	2	46.40	46.20	11.2	22,907	0.05%
2021/08/18	6.1	46.96	4	46.48	47.25	2.1	22,789	0.01%
2021/08/17	1.2	47.43	4	47.55	47.30	-2.8	22,621	-0.01%
2021/08/16	3	47.77	6	48.33	47.95	-3	22,465	-0.01%
2021/08/13	6.1	48.41	2	48.50	48.40	4.1	22,509	0.02%
2021/08/12	16.3	46.96	14	46.95	47.60	2.3	22,621	0.01%
2021/08/11	4	51.03	3	51.23	51.10	1	21,868	0.00%
2021/08/10	39	51.90	4	51.90	51.90	35	21,421	0.16%
2021/08/09	4.1	52.12	35	52.60	52.40	-30.9	21,726	-0.14%
2021/08/06	1	52.50	57.8	52.57	52.90	-56.8	21,805	-0.26%
2021/08/05	12	52.78	10	52.88	52.70	2	22,168	0.01%
2021/08/04	21	54.17	2	54.40	53.80	19	23,135	0.08%
2021/08/03	9	53.40	31	53.69	53.90	-22	23,671	-0.09%
2021/08/02	0	0.00	1	52.80	52.80	-1	23,444	0.00%
2021/07/29	0	0.00	2	52.80	52.90	-2	24,450	-0.01%
2021/07/28	1.3	52.36	7	52.24	52.40	-5.7	24,837	-0.02%
2021/07/27	14	52.85	10	53.00	53.00	4	25,536	0.02%
2021/07/26	18	53.26	10.5	53.43	53.20	7.5	26,205	0.03%
2021/07/23	5	52.70	11	52.80	53.00	-6	26,532	-0.02%
2021/07/22	5	52.00	26.5	52.11	52.10	-21.5	26,663	-0.08%
2021/07/21	17	51.92	71	52.25	51.80	-54	27,077	-0.20%
2021/07/20	0	0.00	6.7	51.70	51.70	-6.7	27,984	-0.02%
2021/07/19	2	51.80	1	51.60	52.00	1	29,485	0.00%
2021/07/16	1	51.50	0	0.00	51.50	1	32,699	0.00%
2021/07/15	2	51.60	5	51.38	51.60	-3	34,817	-0.01%
2021/07/14	35	51.39	18.2	51.51	51.50	16.8	36,177	0.05%
2021/07/13	12	52.11	7	52.14	51.90	5	36,859	0.01%
2021/07/12	13	51.97	48	51.92	52.20	-35	37,265	-0.09%
2021/07/09	39	52.08	15	52.06	52.00	24	37,473	0.06%
2021/07/08	19	52.67	126.4	52.44	52.80	-107.4	37,291	-0.29%	大賣/鉅額交易
2021/07/07	12	51.23	1	51.20	51.30	11	36,928	0.03%
2021/07/06	0	0.00	4	51.25	51.20	-4	36,823	-0.01%
2021/07/05	5.5	50.71	0	0.00	50.60	5.5	36,751	0.02%
2021/07/02	1	50.50	1	50.90	50.50	0	36,605	0.00%
2021/07/01	4	50.70	1	50.60	50.60	3	36,533	0.01%
2021/06/30	2	51.15	2	51.10	51.00	0	36,744	0.00%
2021/06/28	1	51.00	2	51.00	51.10	-1	36,966	0.00%
2021/06/25	0	0.00	5	51.20	51.00	-5	36,992	-0.01%
2021/06/24	42	51.09	0	0.00	51.10	42	37,241	0.11%
2021/06/23	0	50.90	1	50.90	51.00	-1	37,676	0.00%
2021/06/22	1	50.90	46	50.92	50.90	-45	37,792	-0.12%
2021/06/21	95	50.60	10	50.70	50.70	85	37,889	0.22%
2021/06/18	1	51.10	1	51.10	51.00	0	38,189	0.00%
2021/06/17	5	51.54	1	51.50	51.50	4	39,486	0.01%
2021/06/16	5	51.78	123	51.70	51.90	-118	39,623	-0.30%	大賣/鉅額交易
2021/06/15	1	51.20	2	51.20	51.30	-1	39,581	0.00%
2021/06/11	1.5	51.43	0	0.00	51.40	1.5	39,636	0.00%
2021/06/09	3.4	50.99	1	50.90	51.30	2.4	39,925	0.01%
2021/06/08	16	51.42	3	51.13	51.40	13	40,039	0.03%
2021/06/07	2	51.50	1	51.60	51.50	1	40,264	0.00%
2021/06/04	1	52.10	2	51.95	51.90	-1	40,452	0.00%
2021/06/03	1.5	52.27	15	52.23	52.30	-13.5	40,659	-0.03%
2021/06/02	18	51.92	20	51.51	52.00	-2	40,510	0.00%
2021/06/01	7	51.34	0	0.00	51.50	7	40,290	0.02%
2021/05/31	1	50.61	9	50.98	51.60	-8	40,457	-0.02%
2021/05/28	3.4	50.45	4	50.70	50.60	-0.6	40,331	0.00%
2021/05/27	26.3	50.08	2	49.95	50.30	24.3	40,411	0.06%
2021/05/26	1	50.70	1	51.10	50.70	0	40,254	0.00%
2021/05/25	2.2	51.16	11	51.29	51.10	-8.8	40,193	-0.02%
2021/05/24	0.2	51.30	0	0.00	51.30	0.2	40,233	0.00%
2021/05/21	43.3	51.31	8	52.20	51.20	35.3	40,408	0.09%
2021/05/20	12	50.84	4	50.75	50.80	8	40,310	0.02%
2021/05/19	3	50.07	3	50.40	50.50	0	40,085	0.00%
2021/05/18	16	49.60	20	49.61	50.00	-4	39,915	-0.01%
2021/05/17	19	48.05	18	48.03	47.90	1	39,776	0.00%
2021/05/14	3	49.68	4	49.66	49.60	-1	39,121	0.00%
2021/05/13	27.5	48.72	4	49.07	49.20	23.5	38,782	0.06%
2021/05/12	52.6	49.25	53	49.21	49.60	-0.4	38,261	0.00%
2021/05/11	13.8	51.86	3.2	51.83	51.60	10.6	36,972	0.03%
2021/05/10	25	52.73	9.5	52.67	52.90	15.5	36,241	0.04%
2021/05/07	20.2	52.02	3.3	52.52	52.30	16.9	36,059	0.05%
2021/05/06	6.8	51.41	5.5	51.79	53.00	1.3	35,706	0.00%
2021/05/05	14	50.86	4	50.43	50.80	10	35,241	0.03%
2021/05/04	16.5	50.08	21	50.17	50.20	-4.5	35,127	-0.01%
2021/05/03	27	51.21	6	51.40	51.20	21	34,169	0.06%
2021/04/29	22.6	52.34	2.1	52.42	52.10	20.5	33,664	0.06%
2021/04/28	11	52.41	30	52.43	53.20	-19	33,224	-0.06%
2021/04/27	22	52.70	0	0.00	52.70	22	33,106	0.07%
2021/04/26	33	53.48	18	53.32	53.10	15	32,617	0.05%
2021/04/23	24	52.48	13	52.46	53.00	11	31,717	0.03%
2021/04/22	129	56.21	76	56.40	54.10	53	30,558	0.17%	大買/
2021/04/21	54	54.35	32.6	54.75	55.70	21.4	27,491	0.08%
2021/04/20	52	53.09	36	52.45	52.00	16	25,459	0.06%
2021/04/19	10.7	50.19	17.5	50.14	50.40	-6.8	24,106	-0.03%
2021/04/16	4.1	48.41	10	48.73	49.00	-5.9	23,301	-0.03%
2021/04/15	9.5	47.86	47	48.13	47.90	-37.5	22,795	-0.16%
2021/04/14	3	46.95	5	47.25	47.00	-2	22,494	-0.01%
2021/04/13	5	47.15	22	47.26	47.20	-17	22,362	-0.08%
2021/04/12	6	46.83	5	46.80	46.85	1	22,111	0.00%
2021/04/09	62.1	46.95	50	46.75	46.70	12.1	22,041	0.05%
2021/04/08	5	46.65	8	46.77	46.90	-3	21,910	-0.01%
2021/04/07	12	46.80	2	46.80	46.80	10	21,820	0.05%
2021/04/06	6.2	46.66	1	46.90	46.85	5.2	21,761	0.02%
2021/04/01	8.1	46.69	27	46.65	46.70	-18.9	21,372	-0.09%
2021/03/31	16	46.66	12.1	46.68	46.80	4	21,256	0.02%
2021/03/30	3	46.30	2	46.40	46.55	1	21,044	0.00%
2021/03/29	3	46.50	6	46.45	46.50	-3	20,945	-0.01%
2021/03/26	3	45.98	3	45.93	46.15	0	20,680	0.00%
2021/03/25	5.8	45.50	2	45.45	45.55	3.8	20,287	0.02%
2021/03/24	39	45.59	2	45.55	45.55	37	20,110	0.18%
2021/03/23	21	45.73	13	45.72	45.70	8	19,996	0.04%
2021/03/22	15	45.65	129.3	45.74	45.80	-114.3	19,589	-0.58%	大賣/鉅額交易
2021/03/19	14	42.76	0.3	42.95	42.70	13.8	18,122	0.08%
2021/03/18	2	43.20	22	43.08	43.10	-20	17,888	-0.11%
2021/03/17	0	0.00	5	42.95	42.85	-5	17,899	-0.03%
2021/03/16	1	42.55	0	0.00	42.60	1	17,904	0.01%
2021/03/15	14.1	42.52	0	0.00	42.35	14.1	17,936	0.08%
2021/03/12	5	42.63	7	42.71	42.70	-2	17,781	-0.01%
2021/03/11	6	42.89	3	43.17	42.85	3	17,666	0.02%
2021/03/10	7.1	43.03	0	0.00	43.00	7.1	17,600	0.04%
2021/03/09	6	42.95	17.1	43.04	43.40	-11.1	17,714	-0.06%
2021/03/08	14	42.64	5	42.80	42.65	9	17,513	0.05%
2021/03/05	0	42.50	0	0.00	42.50	0	17,433	0.00%
2021/03/04	1	42.25	20	42.48	42.50	-19	17,847	-0.11%
2021/03/03	13	42.39	2	42.50	42.55	11	17,835	0.06%
2021/03/02	0	0.00	3	42.37	42.10	-3	17,744	-0.02%
2021/02/26	25	42.18	0	0.00	42.00	25	17,589	0.14%
2021/02/25	1	42.65	6	42.85	42.90	-5	17,255	-0.03%
2021/02/24	0.2	42.68	30	42.65	42.55	-29.8	17,267	-0.17%
2021/02/23	2	42.60	3	42.50	42.45	-1	17,237	-0.01%
2021/02/22	1	41.70	4	41.90	41.80	-3	17,008	-0.02%
2021/02/19	22	41.20	0	0.00	41.60	22	16,970	0.13%
2021/02/18	5	41.46	2	41.58	41.35	3	16,894	0.02%
2021/02/17	45	41.00	1	41.00	41.25	44	16,801	0.26%
2021/02/05	1	40.60	1	40.65	40.85	0	16,576	0.00%
2021/02/04	3	40.45	0	0.00	40.40	3	16,647	0.02%
2021/02/03	154	40.66	0	0.00	40.55	154	17,019	0.90%	大買/鉅額交易
2021/02/02	73	40.82	0	0.00	40.75	73	16,937	0.43%
2021/02/01	30	40.87	5	40.75	40.80	25	16,812	0.15%
2021/01/29	11.2	40.21	5	40.20	40.15	6.2	16,789	0.04%
2021/01/28	13.3	40.24	0	0.00	40.25	13.3	16,597	0.08%
2021/01/27	6	40.36	0	0.00	40.35	6	16,362	0.04%
2021/01/26	21	40.39	0	0.00	40.35	21	16,223	0.13%
2021/01/25	41.1	41.03	0	0.00	40.90	41.1	15,710	0.26%
2021/01/22	6	40.56	9	40.50	40.60	-3	15,509	-0.02%
2021/01/21	27	40.97	0	0.00	40.80	27	15,191	0.18%
2021/01/20	5	40.97	0	0.00	40.95	5	15,029	0.03%
2021/01/19	11	41.67	4	41.70	41.75	7	14,598	0.05%
2021/01/18	13	41.59	0	0.00	41.60	13	14,547	0.09%
2021/01/15	9	42.08	9	42.41	41.95	0	14,248	0.00%
2021/01/14	4	42.55	2	42.60	42.55	2	13,868	0.01%
2021/01/13	2	42.73	1	42.65	42.70	1	13,709	0.01%
2021/01/11	4	42.89	1	42.90	43.10	3	13,516	0.02%
2021/01/08	11	42.85	5	42.85	42.95	6	13,435	0.04%
2021/01/05	5	43.06	0	0.00	43.10	5	13,036	0.04%
2021/01/04	1	43.30	0	0.00	43.20	1	12,974	0.01%
2020/12/31	0	0.00	20	43.50	43.20	-20	12,933	-0.15%
2020/12/30	4	43.20	1	43.05	43.25	3	12,962	0.02%
2020/12/29	40	43.13	1	43.15	43.00	39	12,916	0.30%
2020/12/28	0	0.00	3	42.95	43.00	-3	12,907	-0.02%
2020/12/24	2	42.75	2	43.00	42.70	0	13,055	0.00%
2020/12/23	2	42.70	0	0.00	42.80	2	13,075	0.02%
2020/12/22	5	42.88	1	42.80	42.95	4	13,149	0.03%
2020/12/21	1	43.40	0	0.00	43.50	1	13,438	0.01%
2020/12/18	1	42.85	0	0.00	42.95	1	13,750	0.01%
2020/12/17	3	42.87	22	42.82	42.65	-19	13,865	-0.14%
2020/12/16	2	43.23	0	0.00	43.05	2	13,782	0.01%
2020/12/15	4	42.59	0	0.00	42.50	4	13,764	0.03%
2020/12/14	0	0.00	1	42.85	42.80	-1	13,726	-0.01%
2020/12/11	24	42.95	50	42.95	42.90	-26	13,816	-0.19%
2020/12/10	1	43.25	2	43.25	43.25	-1	13,749	-0.01%
2020/12/09	2.1	43.50	2.1	43.55	43.35	0.1	13,778	0.00%
2020/12/08	0	0.00	4	43.26	43.60	-4	13,772	-0.03%
2020/12/07	1	43.60	1.1	43.36	43.55	-0.1	13,759	0.00%
2020/12/04	4	43.75	6	43.76	43.65	-2	13,838	-0.01%
2020/12/03	8	43.89	0	0.00	43.50	8	13,761	0.06%
2020/12/02	10	43.15	0	0.00	43.20	10	13,481	0.07%
2020/12/01	2	42.75	3.2	42.98	43.15	-1.2	13,676	-0.01%
2020/11/30	20	43.15	1	43.45	42.90	19	13,906	0.14%
2020/11/27	2	43.28	0.1	43.25	43.30	1.9	13,694	0.01%
2020/11/26	0	0.00	1	42.95	42.95	-1	13,620	-0.01%
2020/11/25	2	42.75	0	0.00	42.60	2	13,772	0.01%
2020/11/23	3	43.00	3	42.83	43.00	0	13,800	0.00%
2020/11/20	0	0.00	1.2	42.57	42.70	-1.2	13,790	-0.01%
2020/11/18	3	42.77	0	0.00	42.70	3	13,816	0.02%
2020/11/17	0	0.00	10.7	42.48	42.75	-10.7	13,854	-0.08%
2020/11/16	5	42.43	0	0.00	42.35	5	14,202	0.04%
2020/11/13	0.9	42.55	1	42.25	42.25	-0.1	14,467	0.00%
2020/11/12	1	42.40	1	42.50	42.40	0	14,811	0.00%
2020/11/11	9	42.08	14	42.44	42.65	-5	14,831	-0.03%
2020/11/10	9	41.32	21.6	41.45	41.55	-12.6	14,766	-0.09%
2020/11/09	0	0.00	1.7	41.21	41.15	-1.7	14,981	-0.01%
2020/11/05	0	0.00	20	41.05	41.05	-20	16,546	-0.12%
2020/11/03	2	40.65	1	40.70	40.95	1	17,212	0.01%
2020/11/02	1	40.55	6	40.55	40.60	-5	17,662	-0.03%
2020/10/30	1	40.55	0	0.00	40.55	1	18,262	0.01%
2020/10/29	0.8	40.60	0	0.00	40.35	0.8	18,465	0.00%
2020/10/28	3	40.52	32	40.60	40.55	-29	18,534	-0.16%
2020/10/27	0.4	40.60	0	0.00	40.50	0.4	18,592	0.00%
2020/10/16	9	40.35	0	0.00	40.30	9	19,278	0.05%
2020/10/15	1	40.25	2	40.35	40.30	-1	19,671	-0.01%
2020/10/14	3	40.55	0	0.00	40.50	3	19,700	0.02%
2020/10/13	1	40.45	1	40.40	40.50	0	19,784	0.00%
2020/10/12	1	40.80	1	40.90	40.95	0	20,214	0.00%
2020/10/08	8.8	41.03	0	0.00	41.15	8.8	20,431	0.04%
2020/10/07	24	41.14	0	0.00	41.15	24	20,445	0.12%
2020/10/06	0.8	41.50	2	41.25	41.40	-1.3	20,441	-0.01%
2020/10/05	3	41.20	0	0.00	41.00	3	20,601	0.01%
2020/09/30	1	41.40	19	41.58	41.40	-18	20,812	-0.09%
2020/09/28	32	40.79	1.1	40.72	40.95	31	21,043	0.15%
2020/09/25	25	40.62	0	0.00	40.55	25	21,224	0.12%
2020/09/24	10.1	40.18	0.1	40.60	40.05	10	21,293	0.05%
2020/09/23	20	41.07	0	0.00	41.00	20	21,057	0.09%
2020/09/22	2	41.70	0	0.00	41.80	2	20,759	0.01%
2020/09/21	4.2	42.31	1	42.35	42.25	3.2	20,638	0.02%
2020/09/18	6	42.42	8	42.50	42.50	-2	20,706	-0.01%
2020/09/17	1	42.55	0	0.00	42.55	1	20,727	0.00%
2020/09/16	0	0.00	5.1	42.70	42.85	-5.1	20,772	-0.02%
2020/09/15	2	42.65	3	42.67	42.70	-1	20,736	0.00%
2020/09/14	2	42.60	0	0.00	42.95	2	20,963	0.01%
2020/09/11	1	42.35	3	42.25	42.30	-2	20,893	-0.01%
2020/09/10	6	42.27	1	42.35	42.45	5	20,933	0.02%
2020/09/09	11	42.27	0	0.00	42.55	11	20,892	0.05%
2020/09/08	1	42.80	0	0.00	42.70	1	20,918	0.00%
2020/09/07	1	42.65	0	0.00	42.70	1	21,054	0.00%
2020/09/04	20	42.15	0	0.00	42.20	20	21,101	0.09%
2020/09/03	5	42.58	0	0.00	42.70	5	21,075	0.02%
2020/09/02	10	42.38	2	42.50	42.65	8	20,913	0.04%
2020/08/31	4	43.11	0	0.00	42.90	4	20,717	0.02%
2020/08/28	5	43.40	1	43.65	43.50	4	20,610	0.02%
2020/08/26	1	43.90	1	44.00	44.10	0	20,707	0.00%
2020/08/25	11	44.29	1	44.20	44.10	10	20,673	0.05%
2020/08/24	31	43.97	1	44.25	44.05	30	21,049	0.14%
2020/08/21	1	44.25	0	0.00	44.25	1	21,056	0.00%
2020/08/20	14	43.53	42	43.73	43.50	-28	20,862	-0.13%
2020/08/19	0	0.00	4	44.50	44.35	-4	20,547	-0.02%
2020/08/18	5	43.80	3	43.92	44.00	2	20,240	0.01%
2020/08/17	12	43.44	0	0.00	43.35	12	19,928	0.06%
2020/08/14	28	42.71	6	42.61	42.85	22	19,825	0.11%
2020/08/13	2	41.08	0	0.00	41.20	2	19,407	0.01%
2020/08/12	35	41.12	0	0.00	41.00	35	19,247	0.18%
2020/08/11	14	46.56	3	46.53	46.50	11	18,034	0.06%
2020/08/10	2	46.60	5	46.78	46.60	-3	17,645	-0.02%
2020/08/07	1	47.30	35	47.47	47.10	-34	17,455	-0.19%
2020/08/06	1	47.00	15	47.07	47.15	-14	17,219	-0.08%
2020/08/05	2	46.60	57	46.01	46.45	-55	16,833	-0.33%
2020/08/04	0	0.00	5	45.40	45.40	-5	16,369	-0.03%
2020/08/03	4	44.84	29	44.85	44.95	-25	16,214	-0.15%
2020/07/31	3	45.23	45	45.32	45.00	-42	16,141	-0.26%
2020/07/30	9.1	45.12	19	45.22	45.35	-9.9	16,127	-0.06%
2020/07/29	0	0.00	7	45.16	45.05	-7	16,204	-0.04%
2020/07/28	27	44.35	16.1	44.57	44.50	10.9	16,213	0.07%
2020/07/27	5	44.89	8	44.90	44.60	-3	16,216	-0.02%
2020/07/24	7	45.24	1	45.15	45.00	6	16,217	0.04%
2020/07/23	0	0.00	16	45.60	45.60	-16	16,183	-0.10%
2020/07/22	4	45.44	5	45.70	45.50	-1	16,181	-0.01%
2020/07/21	2	45.55	10	45.63	45.55	-8	16,060	-0.05%
2020/07/17	1	44.85	6.4	44.94	44.80	-5.4	15,774	-0.03%
2020/07/16	62	44.55	14	44.45	44.50	48	15,824	0.30%
2020/07/15	0	0.00	5	45.66	45.60	-5	15,384	-0.03%
2020/07/14	2	45.35	1	45.30	45.30	1	15,181	0.01%
2020/07/10	4	45.06	2	45.18	44.95	2	15,301	0.01%
2020/07/09	2	45.33	31	45.40	45.30	-29	15,268	-0.19%
2020/07/08	0	0.00	32	44.90	45.15	-32	15,002	-0.21%
2020/07/07	2	44.10	8	44.43	44.50	-6	14,733	-0.04%
2020/07/06	0	0.00	19	44.41	44.40	-19	14,649	-0.13%
2020/07/03	0	0.00	53	43.94	43.95	-53	14,624	-0.36%
2020/07/02	5	43.60	15	43.60	43.60	-10	14,576	-0.07%
2020/07/01	19	42.90	7	42.96	43.10	12	14,481	0.08%
2020/06/30	1	42.80	0	0.00	42.75	1	14,409	0.01%
2020/06/29	4	42.71	0	0.00	42.65	4	14,485	0.03%
2020/06/23	1	42.70	0	0.00	42.70	1	14,452	0.01%
2020/06/22	5	42.70	0	0.00	42.90	5	14,506	0.03%
2020/06/19	12	42.56	0	0.00	42.55	12	14,595	0.08%
2020/06/18	7	42.68	0	0.00	42.70	7	14,575	0.05%
2020/06/16	4	42.98	3	43.10	42.85	1	15,214	0.01%
2020/06/15	24	42.56	0	0.00	42.50	24	15,627	0.15%
2020/06/12	45	42.68	0	0.00	42.90	45	15,929	0.28%
2020/06/11	34	43.62	1	43.70	43.30	33	16,268	0.20%
2020/06/10	2	43.80	0	0.00	44.00	2	16,336	0.01%
2020/06/08	5	43.55	1	43.75	43.95	4	16,884	0.02%
2020/06/05	10	43.60	1	43.60	43.65	9	16,879	0.05%
2020/06/04	10	43.40	0	0.00	43.40	10	17,038	0.06%
2020/06/03	10	43.70	15.1	43.70	43.65	-5.1	17,164	-0.03%
2020/06/02	10	43.25	4	43.24	43.30	6	17,071	0.04%
2020/06/01	0	0.00	2	43.00	43.10	-2	17,036	-0.01%
2020/05/29	20	42.45	0	0.00	42.55	20	16,970	0.12%
2020/05/28	15	42.73	0	0.00	42.35	15	16,591	0.09%
2020/05/27	3	42.93	0.6	42.85	42.85	2.4	16,655	0.01%
2020/05/26	1	43.00	0	0.00	43.00	1	16,717	0.01%
2020/05/25	1	42.30	1	42.65	42.65	0	16,826	0.00%
2020/05/22	6	42.69	0	0.00	42.65	6	16,923	0.04%
2020/05/20	0	0.00	15	43.10	42.90	-15	16,891	-0.09%
2020/05/19	0	0.00	21	43.08	43.00	-21	16,886	-0.12%
2020/05/18	15	42.15	0	0.00	42.35	15	16,725	0.09%
2020/05/15	13	42.38	0	0.00	42.30	13	16,700	0.08%
2020/05/14	0	0.00	21	42.26	42.60	-21	16,720	-0.13%
2020/05/13	7	42.55	1	42.50	42.90	6	16,615	0.04%
2020/05/12	12	42.80	0	0.00	42.95	12	16,648	0.07%
2020/05/11	3	43.22	8	43.35	43.15	-5	16,683	-0.03%
2020/05/08	0	0.00	3	43.05	43.00	-3	16,728	-0.02%
2020/05/07	1	42.90	2	42.90	42.70	-1	16,749	-0.01%
2020/05/04	19	42.26	1	42.20	42.20	18	16,886	0.11%
2020/04/30	0	0.00	6	43.24	43.20	-6	16,928	-0.04%
2020/04/29	0	0.00	33	42.47	42.55	-33	16,995	-0.19%
2020/04/28	21	42.05	0	0.00	42.25	21	17,208	0.12%
2020/04/24	12	41.83	2	42.00	42.00	10	18,025	0.06%
2020/04/23	1	41.90	10	42.20	42.15	-9	18,025	-0.05%
2020/04/22	10	41.55	0.4	41.65	41.60	9.6	17,994	0.05%
2020/04/21	20	41.74	0	0.00	41.80	20	18,175	0.11%
2020/04/20	0	0.00	1	42.35	42.35	-1	18,223	-0.01%
2020/04/17	0	0.00	6	42.26	42.00	-6	18,450	-0.03%
2020/04/16	0	0.00	6	41.88	41.85	-6	18,435	-0.03%
2020/04/14	0	0.00	1	41.40	41.65	-1	18,414	-0.01%
2020/04/10	5	40.95	2	40.75	41.00	3	18,530	0.02%
2020/04/09	10	40.81	3	40.58	40.55	7	18,714	0.04%
2020/04/08	1	41.15	15	40.72	41.00	-14	18,786	-0.07%
2020/04/07	0	0.00	9	39.81	39.95	-9	18,599	-0.05%
2020/04/06	8	38.84	0	0.00	39.05	8	18,657	0.04%
2020/04/01	7	39.20	1	39.50	39.00	6	18,611	0.03%
2020/03/31	25	39.21	4	39.35	39.50	21	18,495	0.11%
2020/03/30	1	39.00	1	39.15	39.15	0	18,316	0.00%
2020/03/27	5	39.15	10.4	39.07	38.95	-5.4	18,246	-0.03%
2020/03/26	2	38.85	4	38.65	38.60	-2	18,248	-0.01%
2020/03/25	4	39.06	27	38.96	38.80	-23	18,249	-0.13%
2020/03/24	0	0.00	16	38.17	38.25	-16	18,117	-0.09%
2020/03/23	2	34.90	12	36.68	36.10	-10	17,961	-0.06%
2020/03/20	4	35.66	16.1	36.16	36.95	-12.1	17,655	-0.07%
2020/03/19	13	34.66	0	0.00	33.60	13	17,337	0.07%
2020/03/18	13	36.68	1	36.65	36.00	12	17,069	0.07%
2020/03/17	9	37.67	17	38.00	37.60	-8	16,688	-0.05%
2020/03/16	1	39.00	1	39.95	38.85	0	16,138	0.00%
2020/03/13	30	38.92	2	38.90	40.25	28	15,911	0.18%
2020/03/12	2	40.85	30	40.89	40.75	-28	15,439	-0.18%
2020/03/11	1	41.85	0	0.00	41.80	1	15,048	0.01%
2020/03/10	1	41.40	6	41.51	41.60	-5	14,955	-0.03%
2020/03/09	1	41.80	206	41.98	41.85	-205	14,818	-1.38%	大賣/鉅額交易
2020/03/06	5	42.85	0	0.00	42.85	5	14,613	0.03%
2020/03/05	10	43.15	11	43.16	43.30	-1	14,608	-0.01%
2020/03/04	10	42.70	3	42.90	42.85	7	14,772	0.05%
2020/03/03	10	42.75	5	42.85	42.65	5	14,783	0.03%
2020/03/02	8	42.41	1	41.85	42.25	7	14,678	0.05%
2020/02/27	1	42.25	0	0.00	42.25	1	14,824	0.01%
2020/02/26	1	42.30	1	42.30	42.20	0	14,772	0.00%
2020/02/25	1	42.80	1	42.85	42.70	0	14,628	0.00%
2020/02/21	0	0.00	5	43.30	43.25	-5	14,887	-0.03%
2020/02/20	1	43.65	6	43.68	43.15	-5	15,079	-0.03%
2020/02/19	0	0.00	20	43.29	43.40	-20	15,251	-0.13%
2020/02/13	3	43.22	15	43.06	43.15	-12	15,652	-0.08%
2020/02/12	2	42.60	3	42.83	42.80	-1	15,560	-0.01%
2020/02/11	3	42.72	0	0.00	42.60	3	15,533	0.02%
2020/02/10	0	0.00	1	42.55	42.40	-1	15,477	-0.01%
2020/02/07	0	0.00	19	42.52	42.50	-19	15,428	-0.12%
2020/02/06	1	43.05	6	42.88	43.00	-5	15,478	-0.03%
2020/02/05	1	42.30	11.8	42.45	42.35	-10.8	15,557	-0.07%
2020/02/04	1	41.75	18	42.60	42.40	-17	15,460	-0.11%
2020/02/03	3	40.85	58	41.27	41.55	-55	15,348	-0.36%
2020/01/31	313	42.30	124	42.41	42.05	189	15,299	1.24%	大買/大賣/鉅額交易
2020/01/30	44	42.78	8	42.16	41.85	36	15,164	0.24%
2020/01/20	0	0.00	31	44.90	44.95	-31	14,282	-0.22%
2020/01/17	1	44.80	0	0.00	44.90	1	14,487	0.01%
2020/01/16	1	44.80	1	44.80	44.75	0	14,575	0.00%
2020/01/15	0	0.00	5	44.63	44.55	-5	14,636	-0.03%
2020/01/14	0	0.00	6	44.38	44.55	-6	14,537	-0.04%
2020/01/13	2	43.83	19	44.04	44.25	-17	14,595	-0.12%
2020/01/10	10	43.40	2	43.45	43.50	8	15,006	0.05%
2020/01/09	19	43.45	7	43.46	43.45	12	15,008	0.08%
2020/01/08	1	43.20	19	43.39	43.40	-18	14,943	-0.12%
2020/01/07	1	43.40	2	43.30	43.60	-1	14,877	-0.01%
2020/01/06	4	43.46	19	43.45	43.45	-15	14,973	-0.10%
2020/01/03	1	43.95	2	43.75	43.95	-1	14,911	-0.01%
2020/01/02	0	0.00	2	44.05	44.10	-2	14,838	-0.01%
2019/12/30	2	43.70	12	43.73	43.65	-10	14,673	-0.07%
2019/12/27	1	43.10	1	43.05	43.25	0	14,540	0.00%
2019/12/26	2	43.00	12	42.99	43.05	-10	14,635	-0.07%
2019/12/25	1	43.05	2	43.05	43.10	-1	14,801	-0.01%
2019/12/24	0.5	43.05	4.6	43.15	43.15	-4.1	14,907	-0.03%
2019/12/23	2.2	43.05	1	43.25	43.25	1.2	14,952	0.01%
2019/12/20	25	42.86	10	43.00	42.95	15	14,978	0.10%
2019/12/19	0	0.00	2	42.88	43.00	-2	14,997	-0.01%
2019/12/18	1.6	42.89	7	43.00	43.00	-5.4	15,064	-0.04%
2019/12/17	1.9	42.80	10	42.83	42.95	-8.1	15,039	-0.05%
2019/12/16	21	42.80	0	0.00	42.80	21	14,936	0.14%
2019/12/13	0	0.00	2.6	42.73	42.55	-2.6	14,945	-0.02%
2019/12/12	10	42.35	16	42.35	42.30	-6	14,920	-0.04%
2019/12/11	1	42.20	4	42.15	42.15	-3	14,985	-0.02%
2019/12/10	0	0.00	49	42.10	42.10	-49	15,068	-0.33%
2019/12/09	0	0.00	3	42.00	42.05	-3	15,165	-0.02%
2019/12/04	21	41.84	0	0.00	41.75	21	15,645	0.13%
2019/12/03	1	41.30	20	41.85	41.85	-19	15,733	-0.12%
2019/12/02	3	41.40	17	41.40	41.35	-14	15,733	-0.09%
2019/11/29	10	41.60	0	0.00	41.40	10	15,719	0.06%
2019/11/28	2	41.90	5	42.00	42.00	-3	15,662	-0.02%
2019/11/25	3	42.10	0	0.00	41.95	3	15,528	0.02%
2019/11/22	2	42.00	10	42.38	42.10	-8	15,556	-0.05%
2019/11/21	6	42.29	5	42.28	42.35	1	15,639	0.01%
2019/11/20	7	42.71	96.1	42.35	42.65	-89.1	15,535	-0.57%
2019/11/19	9	41.64	17.4	41.88	42.10	-8.4	15,188	-0.05%
2019/11/18	0	0.00	216	42.02	42.10	-216	15,006	-1.44%	大賣/鉅額交易
2019/11/15	0	0.00	65	41.54	41.70	-65	14,790	-0.44%
2019/11/14	1	40.95	10	41.15	41.15	-9	14,612	-0.06%
2019/11/13	1	41.10	2	41.13	41.00	-1	14,577	-0.01%
2019/11/12	0	0.00	4	40.60	40.65	-4	14,491	-0.03%
2019/11/11	1	40.50	0	0.00	40.35	1	14,806	0.01%
2019/11/07	5	40.75	10	40.80	40.95	-5	15,890	-0.03%
2019/11/06	0	0.00	0.9	40.85	40.80	-0.9	16,088	-0.01%
2019/11/05	6	40.73	20	40.75	40.90	-14	16,203	-0.09%
2019/11/04	5	41.04	11	40.79	40.95	-6	16,285	-0.04%
2019/11/01	22	40.55	30	40.35	40.55	-8	16,295	-0.05%
2019/10/31	0.2	40.50	0	0.00	40.45	0.2	16,600	0.00%
2019/10/29	34	40.64	8	40.75	40.65	26	16,765	0.16%
2019/10/28	0	0.00	1	40.75	40.75	-1	16,612	-0.01%
2019/10/24	1	41.00	0.1	41.00	41.00	0.9	16,478	0.01%
2019/10/23	61	40.93	1	40.90	40.95	60	16,533	0.36%
2019/10/22	0	0.00	30	41.21	41.40	-30	16,532	-0.18%
2019/10/21	11	41.65	61	41.43	41.50	-50	16,453	-0.30%
2019/10/18	4	40.99	38	40.43	40.95	-34	16,356	-0.21%
2019/10/17	6.2	40.01	5	40.05	40.10	1.2	15,849	0.01%
2019/10/16	1	39.90	10	40.10	40.00	-9	15,811	-0.06%
2019/10/15	1	39.80	14	39.95	40.00	-13	15,916	-0.08%
2019/10/14	1	39.95	11	39.90	39.95	-10	16,255	-0.06%
2019/10/09	0	0.00	24	39.76	39.50	-24	16,418	-0.15%
2019/10/08	0.3	39.75	23	39.72	39.75	-22.7	16,714	-0.14%
2019/10/07	0	0.00	5.3	39.27	39.30	-5.3	17,140	-0.03%
2019/10/04	3	38.83	0	0.00	38.90	3	17,320	0.02%
2019/10/03	0	0.00	9	38.98	39.00	-9	17,304	-0.05%
2019/10/02	1	39.40	0	0.00	39.25	1	17,315	0.01%
2019/10/01	1	39.50	0	0.00	39.65	1	17,356	0.01%
2019/09/24	1.5	39.77	3	39.80	39.80	-1.5	17,583	-0.01%
2019/09/20	0.5	40.20	0	0.00	40.20	0.5	17,563	0.00%
2019/09/19	0	0.00	2	40.00	39.80	-2	17,483	-0.01%
2019/09/18	20	39.80	3	39.73	39.80	17	17,574	0.10%
2019/09/17	6	39.49	2.1	39.57	39.50	3.9	17,619	0.02%
2019/09/16	4.1	40.06	0	0.00	40.10	4.1	17,629	0.02%
2019/09/12	3.3	40.10	11	40.06	40.05	-7.7	17,599	-0.04%
2019/09/10	2	40.15	0	0.00	39.95	2	17,949	0.01%
2019/09/09	2	39.93	1	39.90	40.00	1	18,140	0.01%
2019/09/06	6	39.66	1	39.10	39.85	5	18,038	0.03%
2019/09/05	3	38.78	31	38.94	39.00	-28	17,798	-0.16%
2019/09/03	6	38.32	0	0.00	38.35	6	17,972	0.03%
2019/09/02	7	38.31	0	0.00	38.25	7	18,146	0.04%
2019/08/30	4	38.01	0	0.00	38.45	4	18,113	0.02%
2019/08/29	1	37.75	0	0.00	37.80	1	18,035	0.01%
2019/08/28	1	37.60	1	37.55	37.70	0	18,261	0.00%
2019/08/27	0.2	37.90	0	0.00	37.65	0.2	18,435	0.00%
2019/08/26	4	37.50	0	0.00	37.70	4	18,481	0.02%
2019/08/23	15	37.93	0	0.00	38.20	15	18,473	0.08%
2019/08/21	3	38.02	0	0.00	37.95	3	18,734	0.02%
2019/08/20	10	38.24	0	0.00	38.15	10	18,731	0.05%
2019/08/19	6	38.21	4	38.15	38.10	2	18,777	0.01%
2019/08/16	53	38.00	0	0.00	37.95	53	18,796	0.28%
2019/08/15	1	37.80	0	0.00	38.00	1	18,773	0.01%
2019/08/14	58	37.86	1	38.20	38.30	57	18,819	0.30%
2019/08/13	11	37.20	23	37.31	37.25	-12	18,656	-0.06%
2019/08/12	110	44.01	0	0.00	43.95	110	18,080	0.61%	大買/鉅額交易
2019/08/08	3	44.00	0	0.00	43.90	3	17,741	0.02%
2019/08/07	3	43.53	1	43.45	43.35	2	17,601	0.01%
2019/08/06	4	43.10	13	43.00	43.30	-9	17,750	-0.05%
2019/08/05	28	43.49	52	43.56	43.55	-24	17,728	-0.14%
2019/08/02	79	43.81	0	0.00	43.55	79	17,716	0.45%
2019/08/01	10.1	44.21	0	0.00	44.05	10.1	17,596	0.06%
2019/07/31	1	44.70	0	0.00	44.70	1	17,513	0.01%
2019/07/30	6	44.80	0	0.00	44.80	6	17,651	0.03%
2019/07/29	14	44.95	0	0.00	44.85	14	17,948	0.08%
2019/07/26	2	44.35	0	0.00	44.65	2	18,163	0.01%
2019/07/25	5	44.54	0	0.00	44.30	5	18,228	0.03%
2019/07/24	3	44.93	1	44.85	44.80	2	18,091	0.01%
2019/07/23	9	45.00	0	0.00	45.05	9	18,053	0.05%
2019/07/19	5	44.58	0	0.00	44.80	5	17,949	0.03%
2019/07/17	10	44.62	0	0.00	44.70	10	18,132	0.06%
2019/07/16	10	44.25	0	0.00	44.75	10	18,306	0.05%
2019/07/15	136	44.18	20	43.90	44.05	116	18,126	0.64%	大買/鉅額交易
2019/07/12	13	44.40	10	44.70	44.35	3	18,091	0.02%
2019/07/11	84	44.96	21	44.85	44.80	63	18,028	0.35%
2019/07/10	25	45.99	0	0.00	45.85	25	17,637	0.14%
2019/07/09	2	46.05	20	46.10	46.00	-18	17,645	-0.10%
2019/07/05	0	0.00	4	46.00	46.15	-4	17,949	-0.02%
2019/07/04	24	45.87	0	0.00	45.90	24	18,032	0.13%
2019/07/03	42	46.20	11	46.24	46.25	31	18,223	0.17%
2019/07/02	0	0.00	41	46.50	46.35	-41	18,452	-0.22%
2019/07/01	25	46.13	2	46.05	46.15	23	18,483	0.12%
2019/06/28	1	45.75	6	45.99	46.05	-5	18,562	-0.03%
2019/06/27	6	45.79	17	45.99	45.95	-11	18,801	-0.06%
2019/06/26	25	45.60	0	0.00	45.55	25	18,891	0.13%
2019/06/25	15	45.54	0	0.00	45.60	15	19,323	0.08%
2019/06/21	0	0.00	2	45.28	45.15	-2	19,765	-0.01%
2019/06/20	0	0.00	1	45.25	45.40	-1	20,696	0.00%
2019/06/19	3	45.25	0	0.00	45.30	3	20,682	0.01%
2019/06/18	52	44.96	1	45.00	45.20	51	20,639	0.25%
2019/06/17	1	44.85	2	44.73	44.70	-1	20,457	0.00%
2019/06/14	1	44.00	1	43.95	43.95	0	20,318	0.00%
2019/06/13	1	43.80	1	43.70	43.85	0	20,846	0.00%
2019/06/12	52	43.53	1	43.75	43.75	51	20,917	0.24%
2019/06/11	1	43.70	11	43.89	44.00	-10	20,838	-0.05%
2019/06/10	0	0.00	22	43.76	43.85	-22	20,740	-0.11%
2019/06/05	5	42.99	0	0.00	43.00	5	20,525	0.02%
2019/06/04	42	43.42	6	43.81	43.10	36	20,408	0.18%
2019/06/03	0	0.00	5	43.25	43.40	-5	20,223	-0.02%
2019/05/31	1	42.60	12	42.80	42.90	-11	20,045	-0.05%
2019/05/29	0	0.00	1	42.35	42.50	-1	19,853	-0.01%
2019/05/28	1	42.50	1	42.50	42.30	0	19,894	0.00%
2019/05/27	4	42.70	1	42.45	42.40	3	19,814	0.02%
2019/05/24	5	42.35	0	0.00	42.35	5	19,902	0.03%
2019/05/23	15	42.35	0	0.00	42.35	15	19,954	0.08%
2019/05/22	6.9	42.73	0	0.00	42.70	6.9	20,360	0.03%
2019/05/21	0	0.00	31	42.83	42.85	-31	20,460	-0.15%
2019/05/20	1	42.50	0	0.00	42.35	1	20,442	0.00%
2019/05/17	7	42.23	17	42.43	42.25	-10	20,401	-0.05%
2019/05/16	0	0.00	1	42.20	42.00	-1	20,412	0.00%
2019/05/15	3	41.78	0	0.00	41.75	3	20,302	0.01%
2019/05/14	65	41.52	1	41.70	41.55	64	20,272	0.32%
2019/05/13	2	42.43	2	42.40	42.00	0	19,984	0.00%
2019/05/10	8	42.61	2	42.53	42.50	6	19,903	0.03%
2019/05/09	18	42.65	70	42.58	42.50	-52	19,795	-0.26%
2019/05/08	1	43.00	0	0.00	43.00	1	19,622	0.01%
2019/05/07	6	42.91	4	42.86	42.90	2	19,430	0.01%
2019/05/06	8	42.29	1	42.20	42.30	7	19,257	0.04%
2019/05/03	6	42.34	6	42.68	42.85	0	18,942	0.00%
2019/05/02	31	42.20	17	42.30	42.20	14	18,615	0.08%
2019/04/30	3	42.05	0	0.00	42.00	3	18,472	0.02%
2019/04/29	9	41.98	6	42.03	42.10	3	18,476	0.02%
2019/04/26	2	41.73	2	41.75	41.75	0	18,369	0.00%
2019/04/25	1	41.50	0	0.00	41.80	1	18,375	0.01%
2019/04/24	2	41.60	1	41.45	41.55	1	18,358	0.01%
2019/04/23	13	40.72	3	41.25	41.60	10	18,316	0.05%
2019/04/22	60	41.38	8	41.19	41.00	52	18,243	0.29%
2019/04/19	19	41.63	1	41.75	41.70	18	17,929	0.10%
2019/04/18	2	41.78	5	41.56	41.60	-3	17,806	-0.02%
2019/04/17	3	41.95	2	41.95	41.95	1	17,616	0.01%
2019/04/16	17	42.34	1	42.40	42.30	16	17,377	0.09%
2019/04/15	16	42.28	2	42.45	42.50	14	17,356	0.08%
2019/04/12	10	42.03	2	41.95	42.00	8	17,209	0.05%
2019/04/11	1	42.00	2	42.33	42.05	-1	17,030	-0.01%
2019/04/10	33	41.90	6	41.83	42.00	27	16,791	0.16%
2019/04/09	23.2	42.13	0	0.00	42.15	23.2	16,545	0.14%
2019/04/08	0	0.00	5	42.22	42.30	-5	16,200	-0.03%
2019/04/03	0	0.00	1	41.60	41.70	-1	15,817	-0.01%
2019/04/02	7	41.53	3	41.58	41.40	4	15,641	0.03%
2019/04/01	42	41.45	0	0.00	41.35	42	15,380	0.27%
2019/03/29	8.4	41.28	3	41.30	41.25	5.4	14,937	0.04%
2019/03/28	14	41.25	5	41.38	41.00	9	14,770	0.06%
2019/03/27	0	0.00	17	40.79	40.55	-17	14,397	-0.12%
2019/03/26	34	40.43	4	40.38	40.45	30	14,149	0.21%
2019/03/25	74	40.22	38.7	40.13	40.50	35.3	13,906	0.25%
2019/03/22	1	38.55	0	0.00	38.70	1	12,921	0.01%
2019/03/21	2	38.75	2	38.83	38.85	0	12,975	0.00%
2019/03/20	1	38.10	1	38.10	38.05	0	12,847	0.00%
2019/03/19	1	37.85	0	0.00	38.10	1	12,820	0.01%
2019/03/18	8	37.79	20	37.80	37.80	-12	12,718	-0.09%
2019/03/15	0.6	38.65	0	0.00	38.65	0.6	12,123	0.01%
2019/03/13	20	38.50	0	0.00	38.50	20	12,137	0.16%
2019/03/12	0	0.00	2	38.55	38.40	-2	12,190	-0.02%
2019/03/11	0	0.00	1	37.90	37.85	-1	12,358	-0.01%
2019/03/07	9	38.29	0	0.00	38.00	9	12,816	0.07%
2019/03/06	5	38.00	0	0.00	38.25	5	12,966	0.04%
2019/03/05	6	38.05	0	0.00	38.00	6	13,299	0.05%
2019/03/04	5	38.10	1	38.15	38.20	4	14,411	0.03%
2019/02/27	10.3	38.40	0	0.00	38.40	10.3	14,337	0.07%
2019/02/26	15	38.31	0	0.00	38.20	15	14,246	0.11%
2019/02/25	1	38.45	0	0.00	38.45	1	14,362	0.01%
2019/02/22	12	38.72	1	38.70	38.70	11	14,472	0.08%
2019/02/21	0	0.00	6	38.77	39.30	-6	14,492	-0.04%
2019/02/20	12	37.76	2	37.98	37.85	10	14,013	0.07%
2019/02/18	1	37.10	1	36.95	36.90	0	13,696	0.00%
2019/02/15	1	37.65	0	0.00	37.45	1	13,766	0.01%
2019/02/14	1	37.70	1	38.10	37.50	0	13,833	0.00%
2019/02/13	0	0.00	2	37.85	37.65	-2	13,710	-0.01%
2019/02/12	2	37.70	1	37.65	37.70	1	13,617	0.01%
2019/02/11	1	37.85	5	37.70	37.65	-4	13,612	-0.03%
2019/01/30	2	37.23	2	37.23	37.35	0	13,468	0.00%
2019/01/29	0	0.00	2	36.85	37.10	-2	13,530	-0.01%
2019/01/28	1	36.90	2	36.90	37.00	-1	13,669	-0.01%
2019/01/25	0	0.00	1	36.75	36.60	-1	13,691	-0.01%
2019/01/24	0	0.00	1	36.35	36.40	-1	13,820	-0.01%
2019/01/21	0	0.00	1	36.25	36.25	-1	14,309	-0.01%
2019/01/18	0	0.00	1	36.00	36.00	-1	14,490	-0.01%
2019/01/17	0	0.00	0.1	35.60	35.45	-0.1	14,775	0.00%
2019/01/16	3	35.63	0	0.00	35.60	3	15,381	0.02%
2019/01/11	6	36.66	0	0.00	36.40	6	15,449	0.04%
2019/01/10	1.5	36.60	1	36.70	36.55	0.5	15,388	0.00%
2019/01/09	1	36.15	33.2	36.12	36.35	-32.2	15,371	-0.21%
2019/01/08	1	35.75	0	0.00	35.55	1	15,314	0.01%
2019/01/07	1	36.05	16	36.11	36.00	-15	15,385	-0.10%
2018/12/28	10	35.65	0	0.00	35.60	10	16,040	0.06%
2018/12/26	1	35.70	0	0.00	35.40	1	16,203	0.01%
2018/12/25	0	0.00	9	35.50	35.85	-9	16,296	-0.06%
2018/12/24	7	35.74	2	35.75	35.80	5	16,416	0.03%
2018/12/22	0	0.00	0	35.60	35.45	0	16,528	0.00%
2018/12/21	2	35.40	1	35.40	35.40	1	16,971	0.01%
2018/12/20	1	35.35	0	0.00	35.40	1	16,974	0.01%
2018/12/19	5	35.74	1	36.00	36.00	4	16,914	0.02%
2018/12/17	0	0.00	1	36.00	36.00	-1	17,319	-0.01%
2018/12/14	1	35.20	1	35.70	35.75	0	17,273	0.00%
2018/12/13	0	0.00	2	35.20	35.50	-2	17,362	-0.01%
2018/12/11	1	35.25	0	0.00	34.80	1	17,234	0.01%
2018/12/10	1	34.80	0	0.00	34.75	1	17,308	0.01%
2018/12/07	0.5	35.10	11	35.34	35.05	-10.5	17,487	-0.06%
2018/12/06	1	34.70	0	0.00	34.65	1	17,576	0.01%
2018/12/05	7	34.84	4	34.50	34.85	3	17,823	0.02%
2018/12/03	6.5	35.45	24	35.27	35.85	-17.5	18,146	-0.10%
2018/11/30	50	34.65	51	34.40	34.50	-1	17,903	-0.01%
2018/11/29	16	34.06	0	0.00	34.05	16	17,779	0.09%
2018/11/28	1	33.80	1	33.85	34.05	0	17,765	0.00%
2018/11/27	41	33.39	1	33.35	33.50	40	17,583	0.23%
2018/11/22	9	35.04	0	0.00	34.85	9	17,290	0.05%
2018/11/21	5	35.65	0	0.00	35.70	5	17,165	0.03%
2018/11/19	1	36.40	0	0.00	36.50	1	17,037	0.01%
2018/11/14	0	0.00	1	36.15	36.35	-1	17,409	-0.01%
2018/11/13	10	35.30	4	35.66	36.40	6	17,458	0.03%
2018/11/12	2	35.30	0	0.00	35.60	2	17,488	0.01%
2018/11/07	0.4	35.50	0	0.00	35.50	0.4	18,509	0.00%
2018/11/05	12	35.19	3	35.30	35.35	9	19,895	0.05%
2018/11/02	1	36.10	1	36.45	36.45	0	20,127	0.00%
2018/11/01	0	0.00	2	35.48	35.65	-2	20,426	-0.01%
2018/10/31	1	34.60	10	34.40	34.70	-9	20,564	-0.04%
2018/10/26	3	33.53	1	33.50	33.50	2	21,504	0.01%
2018/10/25	20	33.38	0	0.00	34.00	20	22,325	0.09%
2018/10/24	1	34.00	10	34.20	34.15	-9	23,157	-0.04%
2018/10/23	5	36.10	0	0.00	36.00	5	22,836	0.02%
2018/10/19	1	37.15	0	0.00	37.25	1	24,086	0.00%
2018/10/16	5	37.85	0	0.00	38.20	5	25,323	0.02%
2018/10/09	0	0.00	2	40.20	40.05	-2	25,282	-0.01%
2018/10/08	1	39.75	0	0.00	39.75	1	25,339	0.00%
2018/10/04	2	39.70	0	0.00	39.80	2	25,683	0.01%
2018/10/03	3	40.18	0	0.00	40.20	3	25,833	0.01%
2018/10/02	0	0.00	1	40.55	40.30	-1	26,052	0.00%
2018/09/28	1	41.40	0	0.00	41.10	1	26,430	0.00%
2018/09/25	2	40.45	0	0.00	40.20	2	26,920	0.01%
2018/09/19	0	0.00	5	40.51	40.15	-5	26,972	-0.02%
2018/09/13	0	0.00	1	39.50	39.10	-1	27,301	0.00%
2018/09/12	1	38.15	5	38.05	38.55	-4	27,171	-0.01%
2018/09/11	3	37.82	5	36.95	38.00	-2	27,244	-0.01%
2018/09/10	4	38.25	5	37.60	37.95	-1	27,027	0.00%
2018/09/07	1	41.25	5	41.35	41.30	-4	26,616	-0.02%
2018/09/04	104	42.09	1	42.00	42.10	103	26,593	0.39%	大買/鉅額交易
2018/08/31	1	41.65	1	42.35	42.35	0	26,343	0.00%
2018/08/30	9	41.79	0	0.00	42.00	9	26,050	0.03%
2018/08/29	0	0.00	0.3	43.20	43.40	-0.3	25,625	0.00%
2018/08/28	0	0.00	1	43.55	43.30	-1	25,698	0.00%
2018/08/27	2	43.00	2	43.30	43.30	0	25,815	0.00%
2018/08/23	1	43.20	0	0.00	43.10	1	25,948	0.00%
2018/08/21	1	42.20	1	42.10	42.90	0	26,120	0.00%
2018/08/20	2	42.05	0	0.00	42.00	2	26,216	0.01%
2018/08/17	2	42.80	2	42.65	42.05	0	26,177	0.00%
2018/08/16	2	41.65	0	0.00	42.00	2	26,134	0.01%
2018/08/15	13	42.65	8	42.70	42.35	5	26,225	0.02%
2018/08/14	0	0.00	8	43.43	43.30	-8	25,975	-0.03%
2018/08/13	12	42.35	8	43.17	42.15	4	25,677	0.02%
2018/08/10	2	40.95	7	41.46	41.50	-5	24,798	-0.02%
2018/08/09	2	40.30	0	0.00	40.50	2	24,741	0.01%
2018/08/08	1	40.70	1	40.65	40.60	0	25,207	0.00%
2018/08/06	0	0.00	1	40.45	40.35	-1	25,024	0.00%
2018/08/03	7	40.49	0	0.00	40.45	7	24,795	0.03%
2018/08/01	3	40.93	5	41.20	41.05	-2	23,866	-0.01%
2018/07/31	9	39.45	0	0.00	39.35	9	22,946	0.04%
2018/07/30	1	40.75	0	0.00	40.70	1	22,017	0.00%
2018/07/27	12	40.54	0	0.00	40.30	12	21,668	0.06%
2018/07/26	0	0.00	106	40.94	40.50	-106	21,333	-0.50%	大賣/鉅額交易
2018/07/25	0	0.00	6	45.13	45.10	-6	20,460	-0.03%
2018/07/24	3.5	44.67	6	44.61	45.50	-2.5	20,173	-0.01%
2018/07/19	0.5	42.70	0	0.00	42.75	0.5	19,164	0.00%
2018/07/18	5	42.52	4	42.55	42.25	1	19,412	0.01%
2018/07/17	1	42.30	0	0.00	42.15	1	19,164	0.01%
2018/07/13	0	0.00	1	43.60	43.50	-1	19,058	-0.01%
2018/07/12	0	0.00	5	42.75	42.70	-5	18,723	-0.03%
2018/07/06	2	41.35	0	0.00	41.60	2	17,544	0.01%
2018/07/02	5	41.80	0	0.00	41.85	5	16,442	0.03%
2018/06/29	3	42.00	0	0.00	42.35	3	16,147	0.02%
2018/06/28	0	0.00	3	42.40	42.40	-3	15,725	-0.02%
2018/06/27	2	43.40	0	43.00	43.00	2	15,500	0.01%
2018/06/26	2	43.70	0	0.00	43.70	2	15,155	0.01%
2018/06/19	11	44.27	0	0.00	43.85	11	14,290	0.08%
2018/06/14	0	0.00	3	45.00	44.90	-3	13,688	-0.02%
2018/06/13	0	0.00	1	45.20	45.45	-1	13,540	-0.01%
2018/06/06	5	44.60	0	0.00	44.80	5	13,226	0.04%
2018/06/05	5.3	45.05	0	0.00	45.20	5.3	13,105	0.04%
2018/06/04	0	0.00	1	44.30	45.65	-1	12,867	-0.01%
2018/06/01	1.2	43.53	0	0.00	43.75	1.2	12,533	0.01%
2018/05/29	10	43.19	0	0.00	43.40	10	11,777	0.08%
2018/05/28	4	43.95	0	0.00	43.95	4	11,560	0.03%
2018/05/25	4	44.43	0	0.00	43.90	4	11,405	0.04%
2018/05/24	2	44.10	0	0.00	44.75	2	11,186	0.02%
2018/05/23	12.5	44.16	1	44.10	44.10	11.5	10,986	0.10%
2018/05/22	1	45.55	1	45.80	45.60	0	10,678	0.00%
2018/05/21	1	46.10	1	46.00	46.00	0	10,604	0.00%
2018/05/17	2	45.50	0	0.00	45.65	2	10,246	0.02%
2018/05/16	5	45.94	11	46.15	45.90	-6	9,922	-0.06%
2018/05/15	0	0.00	5	42.99	43.50	-5	9,122	-0.05%
2018/05/14	0	0.00	7	42.74	43.15	-7	9,082	-0.08%
2018/05/11	3	41.15	5	41.14	41.25	-2	8,797	-0.02%
2018/05/10	3	41.15	0	0.00	41.10	3	8,681	0.03%
2018/05/04	1	39.50	2	39.85	39.55	-1	7,995	-0.01%
2018/05/03	5	39.50	4	39.40	39.40	1	8,040	0.01%
2018/05/02	0	0.00	2	41.05	40.85	-2	7,860	-0.03%
2018/04/30	0	0.00	1	40.80	40.85	-1	7,745	-0.01%
2018/04/27	1	40.30	0	0.00	40.30	1	7,743	0.01%
2018/04/26	4	40.60	3	40.65	40.50	1	7,705	0.01%
2018/04/25	0	0.00	3	40.55	40.20	-3	7,573	-0.04%
2018/04/24	2	40.40	7	40.31	40.85	-5	7,530	-0.07%
2018/04/19	0	0.00	13	38.88	39.00	-13	7,137	-0.18%
2018/04/11	1	38.50	2	38.50	38.45	-1	8,816	-0.01%
2018/04/09	0	37.30	5	37.35	37.35	-5	8,975	-0.06%
2018/03/12	0	0.00	1	37.05	37.20	-1	10,295	-0.01%
2018/03/06	0	0.00	0	36.50	36.50	0	10,762	0.00%
2018/02/23	0	0.00	1	36.55	36.85	-1	11,245	-0.01%
2018/02/12	1	35.85	0	0.00	35.95	1	11,186	0.01%
2018/02/09	4	35.65	0	0.00	35.60	4	11,191	0.04%
2018/02/08	0	0.00	2	36.73	36.75	-2	11,101	-0.02%
2018/02/06	23	36.35	0	0.00	35.50	23	11,176	0.21%
2018/02/05	15	37.22	0	0.00	37.80	15	10,868	0.14%
2018/02/01	5	37.85	1	37.80	37.90	4	10,779	0.04%
2018/01/23	3	37.17	0	0.00	37.30	3	10,370	0.03%
2018/01/22	0	0.00	1	37.75	37.85	-1	10,192	-0.01%
2018/01/17	0	0.00	3	38.37	38.50	-3	9,868	-0.03%
2018/01/15	0	0.00	1	37.85	37.85	-1	9,652	-0.01%
2018/01/11	0	0.00	1	37.80	37.50	-1	9,356	-0.01%
2018/01/09	0	0.00	7	38.45	38.30	-7	8,715	-0.08%
2018/01/08	1	38.05	1	38.30	38.20	0	8,456	0.00%
2018/01/04	0	0.00	1	37.15	37.20	-1	7,623	-0.01%
2018/01/03	6	37.28	13	37.16	37.35	-7	7,533	-0.09%