台泥 (1101)-華南永昌-桃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
33.30
漲跌
▲0.65
漲幅
+1.99%
成交量
23,402張
產業
上市水泥類股
2638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－華南永昌-桃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

華南永昌-桃園券商分點個股進出
華南永昌-桃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
2024/05/10	0	0.00	1	33.30	33.30	-1	17,314	-0.01%
2024/05/09	2.5	32.85	0	0.00	32.65	2.5	17,094	0.01%
2024/05/08	2	33.05	4	32.99	33.10	-2	17,111	-0.01%
2024/05/07	6	33.03	1	33.15	33.20	5	17,141	0.03%
2024/05/06	0	0.00	17	33.03	33.00	-17	16,992	-0.10%
2024/05/03	20	32.46	1	32.50	32.40	19	16,551	0.11%
2024/05/02	3	32.32	0	0.00	32.30	3	16,359	0.02%
2024/04/30	1	32.05	0	0.00	32.05	1	16,171	0.01%
2024/04/29	0	0.00	10.1	32.02	32.35	-10.1	16,038	-0.06%
2024/04/26	69.5	31.79	30	31.90	31.80	39.5	15,880	0.25%
2024/04/25	121.6	31.92	30	32.05	32.00	91.6	15,849	0.58%	大買/
2024/04/24	32	32.16	0	0.00	32.15	32	15,799	0.20%
2024/04/23	3	32.37	0	0.00	32.35	3	16,021	0.02%
2024/04/22	0	0.00	2	32.38	32.60	-2	15,974	-0.01%
2024/04/19	2	32.10	0	0.00	32.00	2	15,756	0.01%
2024/04/18	32	32.84	1	32.85	32.70	31	15,379	0.20%
2024/04/17	10	32.48	10	32.40	32.65	0	15,172	0.00%
2024/04/16	30.1	33.01	2	32.50	32.45	28.1	15,008	0.19%
2024/04/15	11	32.83	1	32.35	32.35	10	14,402	0.07%
2024/04/12	1	31.90	4	32.15	32.20	-3	14,063	-0.02%
2024/04/11	1	32.50	1	32.40	32.40	0	13,848	0.00%
2024/04/10	2	32.80	10	32.78	32.70	-8	13,783	-0.06%
2024/04/09	11	32.49	1	32.45	32.45	10	13,609	0.07%
2024/04/08	4	32.45	1	32.55	32.30	3	13,545	0.02%
2024/04/03	17	32.36	2	33.05	32.00	15	13,436	0.11%
2024/04/02	0	0.00	0.2	31.95	31.95	-0.2	13,046	0.00%
2024/04/01	1	32.10	0	0.00	32.15	1	13,124	0.01%
2024/03/29	1.1	31.86	1	32.10	32.15	0.1	13,089	0.00%
2024/03/28	2	31.75	0	0.00	31.70	2	12,963	0.02%
2024/03/27	0	0.00	1.1	31.80	31.70	-1.1	12,844	-0.01%
2024/03/26	2.1	31.19	3	31.37	31.55	-0.9	12,765	-0.01%
2024/03/25	2.4	31.13	20	31.10	31.10	-17.6	12,723	-0.14%
2024/03/22	0	0.00	2	31.15	31.15	-2	12,702	-0.02%
2024/03/21	1	31.50	0	31.73	31.50	1	12,514	0.01%
2024/03/20	3.7	30.92	15.2	30.90	30.90	-11.5	12,516	-0.09%
2024/03/19	7.4	31.45	4	31.43	31.40	3.4	12,198	0.03%
2024/03/18	4	31.74	0.3	31.80	31.70	3.7	11,945	0.03%
2024/03/15	0.1	32.10	4	32.00	31.95	-3.9	11,833	-0.03%
2024/03/14	1	31.85	1	31.80	32.00	0	11,512	0.00%
2024/03/13	0	31.90	0	0.00	31.70	0	11,518	0.00%
2024/03/12	14	31.84	0	0.00	32.00	14	11,388	0.12%
2024/03/11	4.1	31.68	1.4	31.75	31.80	2.6	11,415	0.02%
2024/03/08	1	31.85	2	32.08	31.85	-1	11,531	-0.01%
2024/03/07	1	31.90	2	32.03	32.00	-1	11,664	-0.01%
2024/03/06	0.4	31.95	1	32.10	32.00	-0.6	12,022	0.00%
2024/03/05	0.2	32.20	0	0.00	32.00	0.2	13,502	0.00%
2024/03/04	0	32.10	0.8	32.15	32.05	-0.8	13,771	-0.01%
2024/03/01	2.1	32.03	3.5	32.15	32.05	-1.4	14,657	-0.01%
2024/02/29	12.9	32.35	15.4	32.15	32.10	-2.6	14,759	-0.02%
2024/02/27	1.2	31.96	1.8	32.05	31.85	-0.6	14,610	0.00%
2024/02/26	3.5	32.29	0	0.00	32.15	3.5	14,608	0.02%
2024/02/23	1	32.40	25.8	32.45	32.40	-24.8	14,694	-0.17%
2024/02/21	0	0.00	1	32.45	32.50	-1	15,202	-0.01%
2024/02/20	0	0.00	0.2	32.70	32.65	-0.2	15,222	0.00%
2024/02/19	20	32.40	38	32.39	32.80	-18	15,433	-0.12%
2024/02/16	2	31.83	0	0.00	31.90	2	15,704	0.01%
2024/02/15	9.4	31.91	9	32.00	32.00	0.4	15,670	0.00%
2024/02/05	1.1	31.93	1	32.00	32.15	0.1	15,497	0.00%
2024/02/02	0.1	32.45	0	0.00	32.25	0.1	15,452	0.00%
2024/02/01	1.1	32.24	0	0.00	32.45	1.1	15,591	0.01%
2024/01/31	4.2	31.84	0	0.00	31.90	4.2	15,628	0.03%
2024/01/30	8.2	32.04	0	0.00	32.00	8.2	15,538	0.05%
2024/01/29	4	32.39	0	0.00	32.35	4	15,511	0.03%
2024/01/24	0	0.00	0	32.80	32.60	0	15,865	0.00%
2024/01/23	0	0.00	1	32.50	32.70	-1	16,153	-0.01%
2024/01/22	14	32.48	0	32.60	32.30	14	16,296	0.09%
2024/01/19	2.1	32.15	0	0.00	32.40	2.1	16,355	0.01%
2024/01/18	3	32.06	0	0.00	32.05	3	16,380	0.02%
2024/01/17	12.2	32.27	0	0.00	32.20	12.2	16,459	0.07%
2024/01/16	6.3	33.00	0	0.00	32.90	6.3	16,356	0.04%
2024/01/15	0	33.75	0.5	34.00	33.65	-0.5	16,277	0.00%
2024/01/12	2.3	33.67	4.1	33.70	33.75	-1.8	16,716	-0.01%
2024/01/11	1.1	33.70	1	33.75	33.70	0.1	17,605	0.00%
2024/01/10	1.3	33.82	0	0.00	33.70	1.3	18,877	0.01%
2024/01/08	0.8	34.45	2	34.40	34.25	-1.2	19,126	-0.01%
2024/01/05	1	34.25	0	0.00	34.35	1	19,349	0.01%
2024/01/03	6	34.30	0	0.00	34.20	6	19,771	0.03%
2023/12/28	1.1	34.80	0	0.00	34.90	1.1	20,185	0.01%
2023/12/27	0	0.00	10	34.85	34.90	-10	20,197	-0.05%
2023/12/26	7	34.65	0	0.00	34.65	7	20,237	0.03%
2023/12/25	0	0.00	0.5	34.60	34.50	-0.5	20,449	0.00%
2023/12/22	0	0.00	0	34.30	34.30	0	20,578	0.00%
2023/12/21	1	34.15	0	0.00	34.25	1	20,790	0.00%
2023/12/20	0.4	34.45	0	0.00	34.50	0.4	21,158	0.00%
2023/12/19	11.4	34.40	2	34.25	34.35	9.4	21,394	0.04%
2023/12/18	2	34.55	3.4	34.51	34.55	-1.4	21,730	-0.01%
2023/12/15	0	0.00	5	34.40	34.30	-5	21,955	-0.02%
2023/12/13	3.1	34.08	0	0.00	34.05	3.1	21,743	0.01%
2023/12/12	1.1	34.11	0	0.00	34.15	1.1	21,824	0.00%
2023/12/11	0.1	34.35	0	0.00	34.40	0.1	21,878	0.00%
2023/12/08	0	0.00	2	34.60	34.60	-2	22,119	-0.01%
2023/12/07	0.2	34.62	2	34.65	34.50	-1.9	22,107	-0.01%
2023/12/06	11	34.70	1	34.80	34.60	10	22,145	0.05%
2023/12/05	1	34.05	0	0.00	34.90	1	22,206	0.00%
2023/12/04	18	34.22	34	34.25	34.05	-16	22,066	-0.07%
2023/12/01	2	34.65	0.1	34.75	34.40	1.9	22,225	0.01%
2023/11/30	8.4	34.90	43	35.10	34.95	-34.6	21,892	-0.16%
2023/11/29	0.7	34.41	3.1	34.51	34.25	-2.4	20,364	-0.01%
2023/11/28	39.7	34.87	11.8	34.91	34.50	27.9	20,138	0.14%
2023/11/27	1	34.10	8.5	34.21	33.95	-7.5	19,597	-0.04%
2023/11/24	2	33.88	3	34.05	33.75	-1	19,408	-0.01%
2023/11/22	0	0.00	35.5	34.00	33.85	-35.5	19,049	-0.19%
2023/11/21	3.3	34.09	10.7	34.03	34.20	-7.4	18,952	-0.04%
2023/11/20	2.4	33.61	3.8	33.54	33.60	-1.5	18,544	-0.01%
2023/11/17	1	33.20	1	33.25	33.20	0	18,469	0.00%
2023/11/16	4	33.21	1	33.10	33.05	3	18,400	0.02%
2023/11/15	2	33.10	0	0.00	33.15	2	18,225	0.01%
2023/11/14	0.1	32.65	0	0.00	32.50	0.1	18,089	0.00%
2023/11/13	0	0.00	2	32.75	32.80	-2	18,187	-0.01%
2023/11/09	6	32.92	0	0.00	32.90	6	18,388	0.03%
2023/11/07	1	32.50	0	0.00	32.55	1	18,432	0.01%
2023/11/06	0	0.00	2	32.90	32.80	-2	18,394	-0.01%
2023/11/03	2	32.80	0.1	32.80	32.90	2	18,290	0.01%
2023/11/02	0	0.00	15	32.25	32.35	-15	18,196	-0.08%
2023/11/01	0.1	32.15	2	32.35	32.10	-1.9	18,166	-0.01%
2023/10/31	0	0.00	1	32.30	32.25	-1	18,158	-0.01%
2023/10/30	1	32.00	0	0.00	32.00	1	18,028	0.01%
2023/10/27	0.2	31.90	0	0.00	31.85	0.2	17,917	0.00%
2023/10/26	3.2	31.47	1	31.60	31.45	2.2	17,975	0.01%
2023/10/25	6.1	31.63	0	0.00	31.55	6.1	17,848	0.03%
2023/10/24	4.2	31.49	0	0.00	31.50	4.2	17,706	0.02%
2023/10/23	2	31.68	0	0.00	31.65	2	17,530	0.01%
2023/10/20	226.1	31.56	0.7	31.60	31.75	225.4	17,702	1.27%	大買/鉅額交易
2023/10/19	29.1	31.85	0	0.00	31.90	29.1	17,409	0.17%
2023/10/18	11.1	32.54	0	0.00	32.45	11.1	16,813	0.07%
2023/10/17	0	33.50	0	0.00	33.45	0	15,659	0.00%
2023/10/16	0	33.80	0	0.00	33.60	0	15,645	0.00%
2023/10/13	55	33.91	7	34.00	33.80	48	15,722	0.31%
2023/10/12	1	33.75	31	33.65	33.70	-30	15,681	-0.19%
2023/10/11	0	0.00	3.1	33.15	33.10	-3.1	15,548	-0.02%
2023/10/05	2.6	32.77	15	32.75	32.75	-12.5	15,507	-0.08%
2023/10/04	2.4	32.94	20.2	33.03	32.90	-17.8	15,539	-0.11%
2023/10/03	6	33.13	0	0.00	33.20	6	15,625	0.04%
2023/10/02	1	33.10	0.5	33.30	33.10	0.5	15,776	0.00%
2023/09/28	7.1	33.11	0	0.00	33.25	7.1	16,020	0.04%
2023/09/27	1.1	32.96	0	0.00	33.05	1.1	15,999	0.01%
2023/09/26	84.6	33.00	0.1	33.15	33.00	84.5	15,938	0.53%
2023/09/25	9.5	33.10	0	0.00	33.10	9.5	15,777	0.06%
2023/09/22	17.2	33.44	0	0.00	33.50	17.2	15,474	0.11%
2023/09/21	12.7	33.97	0	0.00	33.80	12.7	15,253	0.08%
2023/09/20	3	34.40	0	0.00	34.35	3	15,082	0.02%
2023/09/19	1.1	34.86	0	0.00	34.80	1.1	14,902	0.01%
2023/09/18	1	35.05	0.4	35.15	35.10	0.6	14,938	0.00%
2023/09/15	0	0.00	3	35.25	35.10	-3	15,030	-0.02%
2023/09/14	1	35.40	22	35.35	35.50	-21	14,962	-0.14%
2023/09/13	20	34.90	3	35.08	35.30	17	14,972	0.11%
2023/09/12	0.1	34.55	10.2	34.50	34.60	-10.1	15,254	-0.07%
2023/09/11	2.1	34.15	0	0.00	34.20	2.1	15,266	0.01%
2023/09/08	4.2	34.13	0	0.00	34.10	4.2	15,301	0.03%
2023/09/07	2.5	34.26	0	0.00	34.35	2.5	15,280	0.02%
2023/09/06	20.7	34.53	1	34.35	34.40	19.7	15,287	0.13%
2023/09/05	5.2	35.04	0	0.00	35.00	5.2	14,939	0.03%
2023/09/04	2.1	34.96	0	0.00	35.20	2.1	14,925	0.01%
2023/09/01	2.2	35.29	0.2	35.30	35.25	2	14,877	0.01%
2023/08/31	0.2	35.21	0	0.00	34.95	0.2	14,843	0.00%
2023/08/30	3.2	35.41	0	0.00	35.30	3.2	14,684	0.02%
2023/08/25	5.1	35.18	0	0.00	35.10	5.1	16,124	0.03%
2023/08/24	2.4	35.27	5	35.25	35.30	-2.6	16,441	-0.02%
2023/08/23	0.1	35.45	2.3	35.31	35.30	-2.2	16,726	-0.01%
2023/08/21	1	35.30	0	35.45	35.40	1	17,344	0.01%
2023/08/18	8.6	35.39	0	0.00	35.15	8.6	17,523	0.05%
2023/08/17	6.6	35.71	0	0.00	35.65	6.6	17,458	0.04%
2023/08/16	6	36.12	6	36.08	36.05	0	17,488	0.00%
2023/08/15	1.2	36.60	0	0.00	36.70	1.2	17,473	0.01%
2023/08/14	1	36.90	0	0.00	36.85	1	17,582	0.01%
2023/08/11	7	37.44	1	37.40	37.40	6	17,637	0.03%
2023/08/10	0	36.95	1	36.90	36.85	-1	17,644	-0.01%
2023/08/09	1	37.10	0	0.00	37.15	1	17,972	0.01%
2023/08/08	0.1	37.30	0	0.00	37.10	0.1	18,250	0.00%
2023/08/07	0	0.00	1	37.50	37.65	-1	18,384	-0.01%
2023/08/02	1.3	37.18	0	0.00	37.20	1.3	18,846	0.01%
2023/08/01	0	0.00	5	37.43	37.55	-5	19,015	-0.03%
2023/07/31	0.1	37.46	1	37.55	37.30	-0.9	19,125	0.00%
2023/07/28	0	0.00	5	37.15	37.35	-5	19,175	-0.03%
2023/07/27	2	37.40	2.3	37.43	37.35	-0.3	19,620	0.00%
2023/07/26	3.3	37.35	21	37.29	37.25	-17.7	20,584	-0.09%
2023/07/25	1	37.30	16	37.36	37.40	-15	20,798	-0.07%
2023/07/24	0.1	36.55	3	36.35	36.50	-2.9	20,874	-0.01%
2023/07/21	3.4	36.22	1	36.50	36.10	2.4	21,180	0.01%
2023/07/20	1.6	36.60	0	0.00	36.55	1.6	21,667	0.01%
2023/07/19	1	36.70	0	0.00	36.60	1	22,718	0.00%
2023/07/18	2.6	36.63	1.7	36.62	37.10	0.9	23,504	0.00%
2023/07/17	0.1	36.95	0	0.00	36.75	0.1	23,411	0.00%
2023/07/14	5.7	36.93	1	37.05	37.00	4.7	23,348	0.02%
2023/07/13	0.1	36.95	10	37.06	36.80	-9.9	23,366	-0.04%
2023/07/12	4	36.56	0	0.00	36.60	4	23,564	0.02%
2023/07/11	12.1	36.63	0	0.00	36.55	12.1	23,517	0.05%
2023/07/10	21.1	37.01	0	0.00	36.85	21.1	23,394	0.09%
2023/07/07	2	36.95	1	36.90	37.30	1	23,264	0.00%
2023/07/06	7	37.34	2	37.20	37.25	5	23,393	0.02%
2023/07/05	11.1	37.98	10	37.85	37.80	1.1	23,091	0.00%
2023/07/04	0.1	38.20	5	38.15	38.05	-5	22,913	-0.02%
2023/07/03	0	0.00	0.2	38.25	38.25	-0.2	22,864	0.00%
2023/06/30	0.3	38.20	3.5	38.20	38.05	-3.2	22,907	-0.01%
2023/06/29	2	38.05	0	0.00	38.05	2	22,932	0.01%
2023/06/28	22.4	38.11	0	0.00	38.05	22.4	22,980	0.10%
2023/06/27	1	38.45	0	0.00	38.45	1	23,114	0.00%
2023/06/26	19.5	38.81	3	38.85	38.80	16.5	23,371	0.07%
2023/06/21	3.1	38.40	0	0.00	38.70	3.1	23,378	0.01%
2023/06/20	2	38.50	10	38.65	38.55	-8	23,375	-0.03%
2023/06/16	1	38.70	44	38.84	38.70	-43	23,472	-0.18%
2023/06/15	1.1	38.26	0.3	38.37	38.35	0.8	23,007	0.00%
2023/06/14	1	38.20	0	0.00	38.35	1	23,330	0.00%
2023/06/13	2	38.20	0	0.00	38.25	2	23,466	0.01%
2023/06/12	21.3	38.49	0	0.00	38.25	21.3	23,491	0.09%
2023/06/09	1	38.40	2	38.50	38.45	-1	23,511	0.00%
2023/06/08	2	38.45	0	0.00	38.50	2	23,676	0.01%
2023/06/07	10	38.95	4	38.80	38.80	6	23,851	0.03%
2023/06/06	1.5	38.75	2	38.70	38.80	-0.5	24,048	0.00%
2023/06/05	3	38.95	19	38.87	38.85	-16	24,210	-0.07%
2023/06/02	10	38.56	0	0.00	38.55	10	24,023	0.04%
2023/06/01	3.1	37.79	8.1	37.89	37.75	-5	23,598	-0.02%
2023/05/31	4	37.99	1	38.10	37.90	3	23,504	0.01%
2023/05/30	1.2	38.01	1	38.10	38.30	0.2	22,887	0.00%
2023/05/29	0.3	38.00	1	37.90	38.15	-0.7	23,178	0.00%
2023/05/26	0	0.00	1	37.80	38.00	-1	23,692	0.00%
2023/05/25	0.4	37.89	0	0.00	38.05	0.4	24,133	0.00%
2023/05/24	3.1	37.70	0	0.00	37.85	3.1	23,953	0.01%
2023/05/23	7	37.99	0	0.00	37.90	7	23,751	0.03%
2023/05/22	0.4	38.30	0	0.00	38.25	0.4	23,649	0.00%
2023/05/18	24	37.85	0	0.00	37.85	24	23,437	0.10%
2023/05/17	1	38.00	0.1	37.90	37.90	0.9	23,453	0.00%
2023/05/16	4	37.64	1	37.70	37.75	3	23,506	0.01%
2023/05/15	3.1	37.32	2	37.25	37.35	1.1	23,506	0.00%
2023/05/12	23.1	38.01	0	0.00	37.80	23.1	23,276	0.10%
2023/05/11	23.1	38.01	0	0.00	38.20	23.1	23,037	0.10%
2023/05/10	10	38.60	0	0.00	38.85	10	22,849	0.04%
2023/05/09	12.1	38.85	30	38.82	38.65	-18	22,795	-0.08%
2023/05/08	23	39.68	1.5	39.65	39.60	21.5	22,479	0.10%
2023/05/05	5.1	39.52	20	39.45	39.30	-14.9	22,322	-0.07%
2023/05/04	1.3	39.39	2	39.60	39.45	-0.7	22,305	0.00%
2023/05/03	12	39.80	0	0.00	39.50	12	22,236	0.05%
2023/05/02	0.2	39.80	13.1	39.79	39.90	-12.9	22,048	-0.06%
2023/04/28	2	38.55	0	0.00	38.70	2	21,538	0.01%
2023/04/27	5.1	38.85	1	39.30	38.65	4.1	21,481	0.02%
2023/04/26	5	38.50	8.5	38.95	39.10	-3.5	21,572	-0.02%
2023/04/25	17	38.68	10.2	38.83	38.50	6.8	21,693	0.03%
2023/04/24	17.1	39.19	72.4	39.24	39.55	-55.3	21,265	-0.26%
2023/04/21	49	38.27	11.7	38.47	38.30	37.3	20,241	0.18%
2023/04/20	0.1	37.35	0	0.00	37.20	0.1	19,358	0.00%
2023/04/18	4	37.75	0	0.00	37.45	4	19,425	0.02%
2023/04/17	0.1	38.00	3	38.05	37.95	-2.9	19,656	-0.01%
2023/04/13	5.4	37.48	0	0.00	37.55	5.4	19,387	0.03%
2023/04/12	9	37.55	24	37.60	37.45	-15	19,333	-0.08%
2023/04/11	26.4	37.40	19.5	37.46	37.45	6.8	19,262	0.04%
2023/04/10	2	36.50	0	0.00	36.60	2	19,042	0.01%
2023/04/07	5	36.35	0	0.00	36.40	5	19,060	0.03%
2023/04/06	10	36.35	83.2	36.35	36.45	-73.2	19,160	-0.38%
2023/03/31	0	0.00	20	36.55	36.40	-20	19,407	-0.10%
2023/03/30	10	36.15	0	0.00	36.20	10	20,415	0.05%
2023/03/29	6	36.18	1	36.20	36.35	5	21,328	0.02%
2023/03/28	24.1	36.19	1	36.15	36.20	23.1	22,230	0.10%
2023/03/27	2.1	36.75	23.1	36.79	36.65	-21	23,097	-0.09%
2023/03/24	0	0.00	3.1	37.55	37.60	-3.1	23,872	-0.01%
2023/03/23	1	37.35	0	0.00	37.35	1	23,875	0.00%
2023/03/22	0	0.00	6	37.33	37.20	-6	23,957	-0.03%
2023/03/21	3	37.15	16	37.16	37.05	-13	24,027	-0.05%
2023/03/20	1	36.65	2	36.95	36.90	-1	24,042	0.00%
2023/03/17	2	36.48	0	0.00	36.40	2	24,199	0.01%
2023/03/16	3.1	36.50	0	0.00	36.35	3.1	23,908	0.01%
2023/03/15	12	37.11	2	37.10	37.10	10	23,942	0.04%
2023/03/14	2	36.40	7	36.40	36.75	-5	24,037	-0.02%
2023/03/13	0.2	36.38	0	0.00	36.75	0.2	24,266	0.00%
2023/03/10	20.5	36.70	1	36.75	36.70	19.5	24,281	0.08%
2023/03/09	2	37.23	0.5	37.46	37.20	1.5	24,506	0.01%
2023/03/08	7.2	37.65	1	37.60	37.75	6.2	24,873	0.02%
2023/03/07	9	37.98	0	0.00	37.95	9	24,885	0.04%
2023/03/06	0	0.00	0.6	38.10	37.95	-0.6	25,216	0.00%
2023/03/03	4.5	37.89	0.5	37.80	37.75	4	25,487	0.02%
2023/03/02	2.5	37.87	1	37.60	37.90	1.5	25,669	0.01%
2023/03/01	20.2	37.88	0.5	38.55	37.80	19.7	25,706	0.08%
2023/02/24	7.1	39.16	0	0.00	39.15	7.1	25,338	0.03%
2023/02/23	2.1	39.50	14.6	39.33	39.50	-12.5	24,816	-0.05%
2023/02/21	2	38.30	19	38.27	38.35	-17	26,058	-0.07%
2023/02/20	4.9	38.16	16.1	38.13	38.25	-11.2	26,714	-0.04%
2023/02/17	4	37.63	3.5	37.69	38.00	0.5	27,226	0.00%
2023/02/16	1	37.55	2.5	37.65	37.50	-1.5	27,958	-0.01%
2023/02/15	7	37.76	24	37.59	37.55	-17	28,051	-0.06%
2023/02/14	11.1	37.57	13.8	37.54	37.25	-2.7	27,991	-0.01%
2023/02/13	2.6	37.02	0	0.00	37.00	2.6	27,957	0.01%
2023/02/10	10	36.55	1	36.70	36.85	9	28,096	0.03%
2023/02/09	0	36.75	0.5	36.75	36.60	-0.5	28,114	0.00%
2023/02/06	11	36.29	0	0.00	36.15	11	28,252	0.04%
2023/02/03	1	36.40	1	36.40	36.45	0	28,142	0.00%
2023/02/02	0.8	36.85	0	0.00	36.80	0.8	28,165	0.00%
2023/02/01	5.3	36.64	1	36.75	36.75	4.3	28,193	0.02%
2023/01/31	4	36.44	0	0.00	36.25	4	28,263	0.01%
2023/01/30	2	36.70	15.3	36.80	36.95	-13.3	28,195	-0.05%
2023/01/17	5	36.00	13	36.01	36.00	-8	28,181	-0.03%
2023/01/16	1	36.75	22	36.45	36.50	-21	28,175	-0.07%
2023/01/13	3	36.08	7	36.05	36.15	-4	27,855	-0.01%
2023/01/12	4	35.03	36	35.38	35.40	-32	27,913	-0.11%
2023/01/11	30	34.85	6	34.78	34.70	24	28,119	0.09%
2023/01/10	3	34.52	21	34.55	34.60	-18	28,426	-0.06%
2023/01/09	1	34.40	12	34.48	34.60	-11	28,943	-0.04%
2023/01/06	0.1	34.40	2	34.30	34.25	-1.9	29,213	-0.01%
2023/01/05	22	34.22	1	34.50	34.45	21	29,670	0.07%
2023/01/04	9	33.57	9	33.60	33.50	0	29,498	0.00%
2023/01/03	0	33.50	4	33.40	33.50	-4	29,714	-0.01%
2022/12/30	2	33.75	2	33.75	33.65	0	29,735	0.00%
2022/12/29	1	33.75	40	33.75	33.70	-39	29,889	-0.13%
2022/12/28	1.1	34.15	0	0.00	34.30	1.1	30,140	0.00%
2022/12/27	1	34.40	0	0.00	34.30	1	30,373	0.00%
2022/12/26	0	0.00	1	34.40	34.40	-1	30,533	0.00%
2022/12/23	2	34.10	0	0.00	34.05	2	31,062	0.01%
2022/12/22	12.2	34.57	3	34.53	34.45	9.2	31,982	0.03%
2022/12/21	0.1	34.00	7.3	34.00	34.05	-7.2	31,325	-0.02%
2022/12/20	0	0.00	1	33.65	33.70	-1	30,705	0.00%
2022/12/19	0	0.00	4	33.90	33.85	-4	30,251	-0.01%
2022/12/16	8	33.12	14	33.24	34.60	-6	29,428	-0.02%
2022/12/14	1	33.55	1	33.50	33.50	0	29,170	0.00%
2022/12/13	6	33.83	2	34.00	33.70	4	29,231	0.01%
2022/12/12	0.1	33.80	3	33.67	33.85	-2.9	29,198	-0.01%
2022/12/09	1	33.25	1	33.70	33.70	0	29,684	0.00%
2022/12/08	11	33.15	0	0.00	33.20	11	29,675	0.04%
2022/12/07	12.1	33.38	4	33.36	33.35	8.1	29,677	0.03%
2022/12/06	0.2	33.51	20	33.40	33.30	-19.8	29,698	-0.07%
2022/12/05	1.5	33.52	0	0.00	33.70	1.5	29,562	0.01%
2022/12/02	2.1	33.61	0	0.00	33.65	2.1	29,249	0.01%
2022/12/01	29.2	34.05	4	34.09	34.05	25.2	29,193	0.09%
2022/11/30	0.5	33.51	3	33.68	33.90	-2.5	29,003	-0.01%
2022/11/28	22	33.01	0	0.00	33.00	22	28,640	0.08%
2022/11/25	10	33.30	1	33.35	33.55	9	28,428	0.03%
2022/11/24	3	32.90	1	33.20	33.20	2	28,273	0.01%
2022/11/23	10	32.70	0	0.00	32.70	10	28,055	0.04%
2022/11/22	2.1	32.68	0	0.00	32.65	2.1	27,954	0.01%
2022/11/21	7	32.84	1.4	32.91	32.85	5.6	27,730	0.02%
2022/11/18	3.1	33.42	2.7	33.60	33.30	0.3	27,498	0.00%
2022/11/17	15.5	34.07	20	34.23	34.25	-4.5	26,542	-0.02%
2022/11/16	4.4	33.08	1	33.01	32.90	3.4	25,556	0.01%
2022/11/15	11.2	33.46	0	33.90	33.85	11.2	24,950	0.04%
2022/11/14	10	32.40	8	34.05	34.15	2	24,375	0.01%
2022/11/11	0	0.00	0.1	32.13	32.15	-0.1	23,576	0.00%
2022/11/10	3	31.83	10	31.85	31.70	-7	23,483	-0.03%
2022/11/09	1	32.00	12	31.93	31.90	-11	23,444	-0.05%
2022/11/08	11	31.70	2.1	31.63	31.65	8.9	23,282	0.04%
2022/11/07	2	30.78	0	0.00	31.00	2	23,106	0.01%
2022/11/04	1.6	30.24	0	0.00	30.45	1.6	23,191	0.01%
2022/11/03	5.1	30.22	0	0.00	30.30	5.1	23,144	0.02%
2022/11/02	0	30.90	0	0.00	30.75	0	23,105	0.00%
2022/11/01	51.1	30.60	1	30.55	30.65	50.1	23,119	0.22%
2022/10/31	3	30.32	0	0.00	30.25	3	23,108	0.01%
2022/10/28	3.1	30.72	1	31.00	30.50	2.1	23,119	0.01%
2022/10/27	3	31.02	1.2	30.90	30.85	1.9	23,111	0.01%
2022/10/26	0	0.00	4	30.26	30.30	-4	23,119	-0.02%
2022/10/25	19.2	30.03	14	29.99	29.90	5.2	23,077	0.02%
2022/10/24	14.1	31.28	0	0.00	30.60	14.1	22,682	0.06%
2022/10/21	0	0.00	29	31.25	31.00	-29	22,562	-0.13%
2022/10/20	7.2	30.89	1	31.00	30.90	6.2	22,518	0.03%
2022/10/19	15.2	31.82	0	0.00	31.60	15.2	22,012	0.07%
2022/10/18	5	31.55	0	0.00	31.45	5	21,608	0.02%
2022/10/17	21.8	31.51	1	31.60	31.70	20.8	21,593	0.10%
2022/10/14	4.1	32.55	0.1	32.65	32.40	4	21,633	0.02%
2022/10/13	11.3	32.83	0.1	33.25	32.65	11.2	21,544	0.05%
2022/10/12	1	33.75	0	0.00	33.75	1	21,287	0.00%
2022/10/11	7.2	33.81	0.4	33.95	33.80	6.8	21,345	0.03%
2022/10/07	2.1	34.28	1	34.25	34.25	1.1	21,291	0.01%
2022/10/06	8	34.33	0	0.00	34.30	8	21,266	0.04%
2022/10/05	6.5	34.31	1	34.25	34.15	5.5	21,277	0.03%
2022/10/04	6.1	33.81	0	0.00	33.85	6.1	21,025	0.03%
2022/10/03	6	33.66	1	33.70	33.65	5	20,773	0.02%
2022/09/30	11	33.70	0	0.00	33.80	11	20,658	0.05%
2022/09/29	22.1	34.11	4	34.34	34.15	18.1	20,144	0.09%
2022/09/28	14	35.02	1	35.05	34.90	13	19,056	0.07%
2022/09/27	8	35.81	0	0.00	35.80	8	18,789	0.04%
2022/09/26	8.1	36.08	1.5	36.08	35.85	6.6	18,599	0.04%
2022/09/23	11.3	37.06	1.3	37.13	37.00	10	18,381	0.05%
2022/09/22	16.4	37.40	3	37.43	37.55	13.4	18,250	0.07%
2022/09/21	6	38.13	3	38.05	38.10	3	17,880	0.02%
2022/09/20	1	38.55	0	0.00	38.55	1	17,513	0.01%
2022/09/16	5.1	38.75	0	0.00	38.60	5.1	17,332	0.03%
2022/09/15	2.1	39.52	0	0.00	39.55	2.1	16,939	0.01%
2022/09/14	13	39.70	0	0.00	39.65	13	16,875	0.08%
2022/09/13	0	0.00	1	39.85	39.90	-1	16,925	-0.01%
2022/09/08	5.1	39.75	1	39.75	39.85	4.1	17,321	0.02%
2022/09/07	0	39.55	1.3	39.89	39.70	-1.3	17,462	-0.01%
2022/09/06	2	39.75	12	39.70	39.85	-10	17,501	-0.06%
2022/09/05	2	39.13	5.4	38.95	39.10	-3.4	17,483	-0.02%
2022/09/02	8.5	38.56	0.3	38.70	38.50	8.2	17,570	0.05%
2022/09/01	6.6	38.91	0	0.00	38.90	6.6	17,325	0.04%
2022/08/31	20.1	39.15	0	0.00	39.30	20.1	17,158	0.12%
2022/08/30	32	39.25	0	0.00	39.25	32	17,048	0.19%
2022/08/29	0.1	39.20	10	39.05	39.35	-10	17,169	-0.06%
2022/08/26	0.1	39.65	0	0.00	39.65	0.1	17,183	0.00%
2022/08/25	13.1	39.30	2.7	39.37	39.55	10.4	17,263	0.06%
2022/08/24	0	0.00	2	39.18	39.25	-2	17,398	-0.01%
2022/08/23	9.8	39.23	0	0.00	39.35	9.8	17,816	0.06%
2022/08/22	5.3	39.15	0.7	39.47	39.65	4.6	17,936	0.03%
2022/08/19	8	39.39	0	0.00	39.45	8	18,065	0.04%
2022/08/18	5	39.62	1	39.70	39.80	4	18,153	0.02%
2022/08/17	0	0.00	1	39.30	40.00	-1	18,215	-0.01%
2022/08/16	5	39.28	0	0.00	39.35	5	18,244	0.03%
2022/08/15	1.1	39.25	0	0.00	39.30	1.1	18,314	0.01%
2022/08/12	0	0.00	1	39.15	39.30	-1	18,719	-0.01%
2022/08/11	0	39.05	0	0.00	39.35	0	18,846	0.00%
2022/08/10	6	38.52	0	0.00	38.75	6	18,945	0.03%
2022/08/09	1.1	38.36	0	0.00	38.75	1.1	19,108	0.01%
2022/08/08	5.1	38.49	14	38.50	38.70	-8.9	19,258	-0.05%
2022/08/05	1	38.85	0	0.00	38.85	1	19,436	0.01%
2022/08/04	2	38.65	0	0.00	38.75	2	19,943	0.01%
2022/08/03	8	39.04	4	38.95	39.10	4	20,186	0.02%
2022/08/02	3	39.12	2	39.15	39.15	1	20,245	0.00%
2022/08/01	10	39.04	1	39.45	39.50	9	20,243	0.04%
2022/07/29	0.2	38.65	0	0.00	38.75	0.2	20,205	0.00%
2022/07/28	7.1	38.03	0.2	38.15	38.20	6.9	20,134	0.03%
2022/07/27	3	37.85	4	37.84	37.85	-1	20,075	0.00%
2022/07/26	4	37.83	0	0.00	37.80	4	20,246	0.02%
2022/07/25	3	37.82	1	37.80	37.85	2	20,320	0.01%
2022/07/22	13.5	37.66	6	37.73	37.70	7.5	20,389	0.04%
2022/07/21	28.4	38.01	6	38.00	38.05	22.4	20,196	0.11%
2022/07/20	1	41.65	4	41.73	41.60	-3	19,656	-0.02%
2022/07/19	6	41.44	0	0.00	41.65	6	19,510	0.03%
2022/07/18	1	40.10	2	40.30	40.70	-1	19,267	-0.01%
2022/07/15	1.5	41.00	1	40.50	40.50	0.5	19,169	0.00%
2022/07/13	7	41.72	16	41.78	41.80	-9	19,230	-0.05%
2022/07/12	1	40.95	0	0.00	41.00	1	19,337	0.01%
2022/07/11	0.4	41.15	1.1	41.10	41.10	-0.7	19,484	0.00%
2022/07/08	6	40.71	0	0.00	40.80	6	19,573	0.03%
2022/07/07	0	0.00	3	40.62	40.90	-3	19,674	-0.02%
2022/07/06	2	40.15	0	0.00	40.00	2	20,055	0.01%
2022/07/05	4	40.43	0	0.00	40.75	4	19,967	0.02%
2022/07/04	20	40.20	15	40.00	40.00	5	19,809	0.03%
2022/07/01	1.9	40.66	4	40.38	40.35	-2.1	19,681	-0.01%
2022/06/30	1	39.50	1	39.45	39.50	0	19,421	0.00%
2022/06/28	1	39.80	0	0.00	39.60	1	19,218	0.01%
2022/06/24	2.3	39.48	0	0.00	39.50	2.3	19,070	0.01%
2022/06/23	5.7	39.39	0.2	39.85	39.00	5.5	18,963	0.03%
2022/06/22	2	39.60	0	0.00	39.50	2	18,809	0.01%
2022/06/21	1	39.30	0	0.00	39.45	1	18,775	0.01%
2022/06/20	6	39.09	0	0.00	38.85	6	18,695	0.03%
2022/06/17	4.3	39.67	47	39.65	39.60	-42.8	18,440	-0.23%
2022/06/16	3	40.08	0	0.00	40.00	3	18,279	0.02%
2022/06/15	11.1	40.12	0	0.00	40.05	11.1	18,452	0.06%
2022/06/14	13.1	40.22	1	40.25	40.10	12.1	18,363	0.07%
2022/06/13	10.3	40.82	0.2	40.82	40.80	10.1	18,122	0.06%
2022/06/10	17.1	41.42	0	0.00	41.40	17.1	17,840	0.10%
2022/06/09	6.1	41.61	0	0.00	41.55	6.1	17,831	0.03%
2022/06/07	21.2	41.45	0	0.00	41.35	21.2	17,736	0.12%
2022/06/06	2	41.55	0	0.00	41.55	2	17,502	0.01%
2022/06/02	50	41.89	0	0.00	41.70	50	17,511	0.29%
2022/06/01	3	42.20	0	0.00	42.10	3	17,534	0.02%
2022/05/31	1	42.40	0.2	42.90	42.60	0.9	17,391	0.00%
2022/05/30	1	42.85	7	42.93	42.80	-6	16,918	-0.04%
2022/05/27	4	41.95	3	42.25	42.20	1	16,696	0.01%
2022/05/26	12	42.17	1	42.25	41.70	11	16,596	0.07%
2022/05/25	2.1	41.70	4	41.69	41.65	-2	16,538	-0.01%
2022/05/24	4	41.18	0	0.00	41.20	4	16,462	0.02%
2022/05/23	9.2	41.37	0	0.00	41.20	9.2	16,294	0.06%
2022/05/20	2	41.75	8	41.76	41.15	-6	16,186	-0.04%
2022/05/19	8.5	41.16	24	41.10	41.10	-15.5	15,717	-0.10%
2022/05/17	1.5	41.55	0	0.00	41.50	1.5	15,250	0.01%
2022/05/16	33	41.32	0	0.00	41.25	33	15,019	0.22%
2022/05/13	1	41.15	0	0.00	41.60	1	14,715	0.01%
2022/05/12	8.5	41.24	0	0.00	40.80	8.5	14,482	0.06%
2022/05/11	10.3	42.72	0	0.00	42.65	10.3	13,898	0.07%
2022/05/10	9	43.82	0	0.00	43.85	9	13,469	0.07%
2022/05/09	7.6	44.41	0	0.00	44.25	7.6	13,279	0.06%
2022/05/06	6	45.14	2	45.35	45.10	4	13,113	0.03%
2022/05/05	2	45.65	1	45.75	45.60	1	13,152	0.01%
2022/05/04	3	45.45	0	0.00	45.50	3	13,127	0.02%
2022/05/03	21	45.37	8	45.30	45.35	13	13,228	0.10%
2022/04/29	2.1	45.97	0	0.00	45.90	2.1	12,942	0.02%
2022/04/28	11	45.89	0.1	46.05	46.10	10.9	12,785	0.09%
2022/04/27	44.2	45.87	0	0.00	45.80	44.2	12,580	0.35%
2022/04/26	4.1	46.15	0.5	46.40	46.20	3.6	12,312	0.03%
2022/04/25	22	46.12	0.4	46.25	46.10	21.6	12,241	0.18%
2022/04/22	4.1	46.52	0	0.00	46.55	4.1	12,099	0.03%
2022/04/21	7.1	46.80	0	0.00	46.80	7.1	12,074	0.06%
2022/04/20	1	46.55	0	0.00	46.60	1	12,063	0.01%
2022/04/19	6.3	46.26	0	0.00	46.35	6.3	11,970	0.05%
2022/04/18	8.1	46.74	2	46.50	46.50	6.1	11,843	0.05%
2022/04/15	2.1	47.18	1.1	47.17	47.10	1	11,628	0.01%
2022/04/14	3.1	47.70	0	0.00	47.70	3.1	11,442	0.03%
2022/04/13	3.1	47.98	0	0.00	48.00	3.1	11,348	0.03%
2022/04/12	6.3	48.39	42.1	48.27	48.00	-35.8	11,175	-0.32%
2022/04/08	0	0.00	10	49.60	49.80	-10	10,837	-0.09%
2022/04/06	0.1	49.85	5	50.01	50.20	-4.9	10,709	-0.05%
2022/04/01	0.1	49.85	6	49.95	49.75	-5.9	10,657	-0.06%
2022/03/31	0.8	49.85	5	50.08	49.90	-4.2	10,588	-0.04%
2022/03/30	0	0.00	2.1	49.85	49.85	-2.1	10,436	-0.02%
2022/03/29	30	49.60	3	49.77	49.80	27	10,432	0.26%
2022/03/28	0	49.30	9.1	49.53	49.70	-9.1	10,389	-0.09%
2022/03/25	0	0.00	14.1	49.71	49.70	-14.1	10,342	-0.14%
2022/03/24	7	49.90	7	49.81	49.95	0	10,385	0.00%
2022/03/23	3	49.57	0	0.00	49.65	3	10,460	0.03%
2022/03/22	0	0.00	3	49.47	49.70	-3	10,377	-0.03%
2022/03/21	3	49.55	54	49.70	49.75	-51	10,380	-0.49%
2022/03/18	0.1	48.41	3	48.67	48.95	-2.9	10,135	-0.03%
2022/03/17	1.1	47.90	6	48.05	48.00	-5	9,745	-0.05%
2022/03/16	7.2	47.81	0	0.00	47.85	7.2	9,630	0.07%
2022/03/15	0.1	47.80	1	47.95	47.95	-1	9,597	-0.01%
2022/03/11	2	47.53	0	0.00	47.45	2	9,676	0.02%
2022/03/10	1	47.25	0	0.00	47.60	1	9,818	0.01%
2022/03/09	1	47.35	0	0.00	47.25	1	9,901	0.01%
2022/03/08	2	46.98	5	47.00	46.95	-3	10,051	-0.03%
2022/03/07	6	47.05	0	0.00	47.10	6	10,059	0.06%
2022/03/03	2	47.95	0.1	48.00	48.05	2	10,465	0.02%
2022/03/01	1	47.85	0	0.00	47.80	1	10,862	0.01%
2022/02/25	1	47.00	1	47.20	47.35	0	10,955	0.00%
2022/02/24	0.1	47.35	0	0.00	47.30	0.1	10,884	0.00%
2022/02/23	0.1	47.75	0	0.00	47.65	0.1	10,872	0.00%
2022/02/22	3	47.20	10	47.65	47.70	-7	10,974	-0.06%
2022/02/18	1	47.40	0	0.00	47.45	1	11,056	0.01%
2022/02/16	2	47.05	0.1	47.20	47.00	1.9	11,199	0.02%
2022/02/15	0.2	47.25	0	0.00	47.00	0.2	11,255	0.00%
2022/02/14	6.2	46.96	0	0.00	47.15	6.2	11,341	0.05%
2022/02/10	1	47.25	0	0.00	47.55	1	11,361	0.01%
2022/02/08	1	47.05	1	46.95	46.95	0	11,535	0.00%
2022/02/07	1	46.20	0	0.00	47.10	1	11,491	0.01%
2022/01/25	15	46.85	0	0.00	46.80	15	11,349	0.13%
2022/01/24	1	47.10	2	47.10	47.15	-1	11,222	-0.01%
2022/01/21	1.1	47.22	0	0.00	47.40	1.1	11,339	0.01%
2022/01/20	1	47.50	0	0.00	47.50	1	11,291	0.01%
2022/01/17	1	47.40	0	0.00	47.60	1	11,598	0.01%
2022/01/13	0	0.00	2	47.65	47.95	-2	11,826	-0.02%
2022/01/12	1	47.40	0	0.00	47.50	1	12,070	0.01%
2022/01/11	4	47.13	0	0.00	47.50	4	12,310	0.03%
2022/01/10	7	47.03	2	47.10	47.30	5	12,274	0.04%
2022/01/07	0	0.00	0.2	47.55	47.45	-0.2	12,237	0.00%
2022/01/06	0.2	47.45	1	47.35	47.60	-0.8	12,219	-0.01%
2022/01/05	12.1	47.11	0	0.00	47.15	12.1	12,240	0.10%
2022/01/04	0.1	47.30	0.1	47.25	47.30	0	12,299	0.00%
2022/01/03	0.3	47.70	0	0.00	47.45	0.3	12,196	0.00%
2021/12/29	1	48.10	0	0.00	48.15	1	12,270	0.01%
2021/12/27	4	48.00	5	48.00	48.10	-1	12,448	-0.01%
2021/12/24	0.1	47.85	0	0.00	47.90	0.1	12,692	0.00%
2021/12/23	2.3	47.35	0	0.00	47.70	2.3	12,853	0.02%
2021/12/22	1	47.35	1	47.35	47.40	0	12,914	0.00%
2021/12/21	2	47.20	0	0.00	47.25	2	13,062	0.02%
2021/12/17	0	0.00	4	47.54	47.45	-4	13,236	-0.03%
2021/12/16	1	46.90	0	0.00	46.90	1	13,161	0.01%
2021/12/15	1	47.00	0.1	47.25	46.95	0.9	13,398	0.01%
2021/12/14	1	47.10	0	0.00	47.00	1	13,527	0.01%
2021/12/13	0.1	47.15	0	0.00	47.10	0.1	13,762	0.00%
2021/12/10	0	0.00	3	47.35	47.30	-3	14,011	-0.02%
2021/12/09	0	0.00	0	47.75	47.40	0	14,718	0.00%
2021/12/07	1	47.15	1.1	47.51	47.55	-0.1	15,100	0.00%
2021/12/06	2	46.95	1	47.35	47.30	1	15,059	0.01%
2021/12/02	13.1	46.44	0	0.00	46.30	13.1	14,910	0.09%
2021/12/01	11.1	46.43	0	0.00	46.60	11.1	14,885	0.07%
2021/11/30	1	47.00	0	0.00	46.00	1	14,816	0.01%
2021/11/29	7	46.17	2	46.15	46.50	5	14,386	0.03%
2021/11/26	12.3	46.54	1	46.50	46.50	11.3	14,324	0.08%
2021/11/25	2.1	47.13	0	0.00	47.15	2.1	14,217	0.01%
2021/11/24	9.7	47.43	0.3	47.80	47.45	9.4	14,124	0.07%
2021/11/23	4.4	47.83	0	0.00	47.80	4.4	13,953	0.03%
2021/11/22	6.1	47.99	14.3	47.90	47.90	-8.3	13,999	-0.06%
2021/11/19	0	48.30	2	48.25	48.30	-2	13,936	-0.01%
2021/11/17	2	48.33	0	0.00	48.55	2	13,875	0.01%
2021/11/16	2.1	48.60	5	48.35	48.65	-2.9	13,977	-0.02%
2021/11/12	2	48.45	1	48.75	48.70	1	14,358	0.01%
2021/11/11	0.1	48.80	4	48.60	48.80	-3.9	14,578	-0.03%
2021/11/10	1	48.45	0	48.75	48.70	1	14,843	0.01%
2021/11/09	3	48.60	0	48.70	48.80	3	15,088	0.02%
2021/11/08	1	48.70	1	48.80	48.95	0	16,197	0.00%
2021/11/05	9.1	47.93	0	0.00	48.15	9.1	16,989	0.05%
2021/11/04	3.2	48.11	2	48.30	48.10	1.2	17,324	0.01%
2021/11/03	3.1	48.16	0	0.00	48.15	3.1	17,764	0.02%
2021/11/02	1.1	48.53	2	48.23	48.15	-0.9	18,197	0.00%
2021/11/01	3.1	48.19	11.1	48.15	48.25	-8	18,674	-0.04%
2021/10/29	2	48.30	0	0.00	48.25	2	18,923	0.01%
2021/10/28	2.1	48.55	0	0.00	48.50	2.1	19,472	0.01%
2021/10/27	1	48.30	0	0.00	48.35	1	19,594	0.01%
2021/10/26	13	48.62	1	48.80	48.45	12	19,646	0.06%
2021/10/25	4.2	48.22	0	0.00	48.25	4.2	19,726	0.02%
2021/10/22	0.2	49.05	0	0.00	48.80	0.2	20,089	0.00%
2021/10/21	0.1	48.65	0	48.80	48.75	0.1	20,240	0.00%
2021/10/20	13.6	48.40	0.1	48.60	48.35	13.5	20,272	0.07%
2021/10/19	0.6	49.33	0.1	49.50	49.10	0.5	20,369	0.00%
2021/10/18	0	0.00	1	50.10	49.80	-1	20,223	0.00%
2021/10/14	1.4	50.06	0	0.00	49.90	1.4	20,492	0.01%
2021/10/08	0.1	50.50	0	0.00	50.40	0.1	20,467	0.00%
2021/10/06	5	49.89	0	0.00	49.90	5	20,940	0.02%
2021/10/05	2.1	49.72	0.2	50.40	50.30	1.9	21,193	0.01%
2021/10/04	2.1	50.05	1	50.00	50.00	1.1	21,654	0.01%
2021/10/01	10.1	50.05	4	50.30	50.20	6.1	22,316	0.03%
2021/09/28	1	51.00	0	0.00	51.00	1	22,713	0.00%
2021/09/27	2.2	51.19	1	51.30	51.10	1.2	22,761	0.01%
2021/09/24	0	0.00	10	51.55	51.30	-10	22,881	-0.04%
2021/09/23	2.6	51.12	0	0.00	51.20	2.6	22,886	0.01%
2021/09/22	1.4	50.10	18.2	49.59	50.70	-16.8	22,838	-0.07%
2021/09/17	1.3	50.79	5	51.20	50.70	-3.7	22,742	-0.02%
2021/09/16	4.2	51.53	2	51.45	51.70	2.2	22,693	0.01%
2021/09/15	6.3	51.24	1	51.20	51.20	5.3	22,526	0.02%
2021/09/14	3.2	51.08	6.1	51.38	51.40	-2.9	22,421	-0.01%
2021/09/13	6.7	49.98	4	49.90	50.10	2.7	21,802	0.01%
2021/09/10	0.1	48.70	62	48.67	49.00	-61.9	21,700	-0.29%
2021/09/09	30.1	48.00	0.3	48.20	48.20	29.8	21,833	0.14%
2021/09/08	10.2	48.70	0.9	48.74	48.55	9.3	21,908	0.04%
2021/09/07	10	48.80	3	48.70	48.75	7	21,992	0.03%
2021/09/06	0	0.00	2	48.83	48.80	-2	22,010	-0.01%
2021/09/03	0	0.00	1	48.50	48.50	-1	21,935	0.00%
2021/09/02	0.4	48.04	0.1	48.00	47.90	0.3	21,889	0.00%
2021/09/01	1.4	48.01	1	48.30	48.40	0.4	21,952	0.00%
2021/08/31	1	48.15	0	0.00	48.45	1	21,850	0.00%
2021/08/30	0	0.00	1	47.35	47.60	-1	21,749	0.00%
2021/08/27	3	47.45	0	0.00	47.45	3	21,802	0.01%
2021/08/26	3.4	46.99	0	0.00	46.95	3.4	22,042	0.02%
2021/08/25	1	46.95	0	0.00	47.20	1	22,198	0.00%
2021/08/24	1.1	46.53	19	46.70	46.75	-17.9	22,216	-0.08%
2021/08/20	1	46.20	0	0.00	46.15	1	22,539	0.00%
2021/08/19	8.6	46.55	1	46.10	46.20	7.6	22,907	0.03%
2021/08/18	3.2	47.00	37	46.63	47.25	-33.8	22,789	-0.15%
2021/08/17	2.4	47.39	2	47.45	47.30	0.4	22,621	0.00%
2021/08/16	3.2	47.96	4	47.90	47.95	-0.8	22,465	0.00%
2021/08/13	3.6	48.36	3.1	48.23	48.40	0.5	22,509	0.00%
2021/08/12	24.2	47.17	8	47.35	47.60	16.2	22,621	0.07%
2021/08/11	10	51.09	11.1	51.09	51.10	-1.1	21,868	0.00%
2021/08/10	16	51.86	0	0.00	51.90	16	21,421	0.07%
2021/08/09	10.2	52.08	1	52.00	52.40	9.2	21,726	0.04%
2021/08/06	0.1	52.90	50	52.70	52.90	-49.9	21,805	-0.23%
2021/08/05	9.4	53.23	0	0.00	52.70	9.4	22,168	0.04%
2021/08/04	3.2	53.81	40	54.35	53.80	-36.8	23,135	-0.16%
2021/08/03	2.3	53.24	112	53.48	53.90	-109.7	23,671	-0.46%	大賣/鉅額交易
2021/08/02	9.4	52.69	1	52.80	52.80	8.4	23,444	0.04%
2021/07/30	1.2	52.55	5	52.60	52.60	-3.8	23,936	-0.02%
2021/07/29	1.2	52.40	10	52.80	52.90	-8.8	24,450	-0.04%
2021/07/28	0.2	52.60	10	52.44	52.40	-9.8	24,837	-0.04%
2021/07/27	4.2	52.86	1.4	52.76	53.00	2.8	25,536	0.01%
2021/07/26	11.2	53.54	12	53.36	53.20	-0.8	26,205	0.00%
2021/07/23	6.8	52.67	64.4	52.75	53.00	-57.6	26,532	-0.22%
2021/07/22	17.2	52.01	16.1	52.03	52.10	1.2	26,663	0.00%
2021/07/21	45.8	51.99	40	52.25	51.80	5.8	27,077	0.02%
2021/07/20	10.2	51.50	0	0.00	51.70	10.2	27,984	0.04%
2021/07/19	2.1	51.50	40	51.83	52.00	-37.9	29,485	-0.13%
2021/07/16	1.2	51.43	0	0.00	51.50	1.2	32,699	0.00%
2021/07/15	12.2	51.48	2	51.60	51.60	10.2	34,817	0.03%
2021/07/14	72.1	51.46	0	0.00	51.50	72.1	36,177	0.20%
2021/07/13	1.2	52.09	0	0.00	51.90	1.2	36,859	0.00%
2021/07/12	1.1	52.00	0	0.00	52.20	1.1	37,265	0.00%
2021/07/09	3.2	52.01	7	51.96	52.00	-3.8	37,473	-0.01%
2021/07/08	3	52.30	119.8	51.89	52.80	-116.8	37,291	-0.31%	大賣/鉅額交易
2021/07/07	7	51.20	32	51.29	51.30	-25	36,928	-0.07%
2021/07/06	82	50.85	111.2	51.16	51.20	-29.2	36,823	-0.08%	大賣/
2021/07/05	42.1	50.65	40	50.95	50.60	2.1	36,751	0.01%
2021/07/02	25.1	50.60	20	50.90	50.50	5.1	36,605	0.01%
2021/07/01	105	50.70	8.1	50.70	50.60	96.9	36,533	0.27%	大買/
2021/06/30	31	51.10	23	51.01	51.00	8	36,744	0.02%
2021/06/29	10	51.00	1.2	51.18	51.20	8.8	36,788	0.02%
2021/06/28	20	50.85	20	51.15	51.10	0	36,966	0.00%
2021/06/25	27	50.98	20	51.25	51.00	7	36,992	0.02%
2021/06/24	10	50.90	26.2	51.14	51.10	-16.2	37,241	-0.04%
2021/06/23	21	50.75	20	50.93	51.00	1	37,676	0.00%
2021/06/22	9.4	50.91	25	51.12	50.90	-15.6	37,792	-0.04%
2021/06/21	23	50.66	1	51.00	50.70	22	37,889	0.06%
2021/06/18	24.1	51.13	1	51.10	51.00	23.1	38,189	0.06%
2021/06/16	0	0.00	36	51.75	51.90	-36	39,623	-0.09%
2021/06/15	10	51.10	0	0.00	51.30	10	39,581	0.03%
2021/06/11	25.1	51.24	0	0.00	51.40	25.1	39,636	0.06%
2021/06/09	19	50.92	40	51.03	51.30	-21	39,925	-0.05%
2021/06/08	5.1	51.21	1	51.10	51.40	4.1	40,039	0.01%
2021/06/07	5	51.10	7	51.51	51.50	-2	40,264	0.00%
2021/06/04	0.1	52.00	0.1	52.00	51.90	0	40,452	0.00%
2021/06/03	1	52.10	3	52.20	52.30	-2	40,659	0.00%
2021/06/02	10.1	51.40	15	51.87	52.00	-5	40,510	-0.01%
2021/06/01	6	51.23	0	0.00	51.50	6	40,290	0.01%
2021/05/31	10	51.10	57	51.28	51.60	-47	40,457	-0.12%
2021/05/28	1	50.50	0	0.00	50.60	1	40,331	0.00%
2021/05/27	18.2	49.96	0	0.00	50.30	18.2	40,411	0.04%
2021/05/26	26	50.74	4	51.40	50.70	22	40,254	0.05%
2021/05/25	1	51.10	0	0.00	51.10	1	40,193	0.00%
2021/05/24	10	51.00	15	51.22	51.30	-5	40,233	-0.01%
2021/05/21	24	51.34	3	52.93	51.20	21	40,408	0.05%
2021/05/20	5	50.60	0	50.70	50.80	5	40,310	0.01%
2021/05/19	1.1	50.45	14	50.43	50.50	-12.9	40,085	-0.03%
2021/05/18	5	49.49	35	49.34	50.00	-30	39,915	-0.08%
2021/05/17	126.2	48.00	140	48.05	47.90	-13.9	39,776	-0.03%	大買/大賣/
2021/05/14	4	49.71	102	50.14	49.60	-98	39,121	-0.25%	大賣/
2021/05/13	107.3	49.47	4	48.79	49.20	103.3	38,782	0.27%	大買/鉅額交易
2021/05/12	16.1	49.76	9	49.49	49.60	7.1	38,261	0.02%
2021/05/11	37	51.51	10	52.44	51.60	27	36,972	0.07%
2021/05/07	14.3	52.38	4	52.58	52.30	10.3	36,059	0.03%
2021/05/06	10	51.49	0	0.00	53.00	10	35,706	0.03%
2021/05/05	7	50.66	1	50.40	50.80	6	35,241	0.02%
2021/05/04	18.3	50.30	4	49.48	50.20	14.3	35,127	0.04%
2021/05/03	20.4	51.10	12	51.40	51.20	8.4	34,169	0.02%
2021/04/29	27.2	52.28	2	52.20	52.10	25.2	33,664	0.07%
2021/04/28	6	52.40	3	52.50	53.20	3	33,224	0.01%
2021/04/27	7	52.77	10	52.60	52.70	-3	33,106	-0.01%
2021/04/26	33	52.98	5	53.30	53.10	28	32,617	0.09%
2021/04/23	29	52.81	8	52.75	53.00	21	31,717	0.07%
2021/04/22	45	56.86	16.1	57.29	54.10	28.9	30,558	0.09%
2021/04/21	25.7	53.85	16.8	54.70	55.70	8.9	27,491	0.03%
2021/04/20	23	52.97	9	51.87	52.00	14	25,459	0.05%
2021/04/19	14	49.86	9.1	49.94	50.40	4.9	24,106	0.02%
2021/04/16	1	47.90	7.1	48.90	49.00	-6.1	23,301	-0.03%
2021/04/15	2	47.90	7	47.90	47.90	-5	22,795	-0.02%
2021/04/14	3	47.15	0	0.00	47.00	3	22,494	0.01%
2021/04/13	5	47.24	63	47.22	47.20	-58	22,362	-0.26%
2021/04/12	2	46.80	1	46.85	46.85	1	22,111	0.00%
2021/04/09	35	46.78	2	46.75	46.70	33	22,041	0.15%
2021/04/08	10	46.65	9	46.71	46.90	1	21,910	0.00%
2021/04/07	22	46.80	1	46.80	46.80	21	21,820	0.10%
2021/04/06	5	46.60	3	46.75	46.85	2	21,761	0.01%
2021/04/01	9	46.71	9.4	46.77	46.70	-0.4	21,372	0.00%
2021/03/31	2	46.75	0	0.00	46.80	2	21,256	0.01%
2021/03/30	5	46.30	1	46.55	46.55	4	21,044	0.02%
2021/03/29	16	46.29	8.1	46.39	46.50	7.9	20,945	0.04%
2021/03/26	15	45.64	5.3	46.12	46.15	9.8	20,680	0.05%
2021/03/25	1	45.55	0	0.00	45.55	1	20,287	0.01%
2021/03/24	1	45.60	13	45.55	45.55	-12	20,110	-0.06%
2021/03/23	3	45.87	62	45.82	45.70	-59	19,996	-0.30%
2021/03/22	75.2	46.01	16.7	45.68	45.80	58.4	19,589	0.30%
2021/03/19	2	42.70	0	0.00	42.70	2	18,122	0.01%
2021/03/18	0	0.00	0.7	43.05	43.10	-0.7	17,888	0.00%
2021/03/17	0	42.75	0	0.00	42.85	0	17,899	0.00%
2021/03/16	0	0.00	2	42.58	42.60	-2	17,904	-0.01%
2021/03/15	3	42.57	1	42.60	42.35	2	17,936	0.01%
2021/03/12	1.1	42.71	1	42.65	42.70	0.1	17,781	0.00%
2021/03/11	5	43.02	0	0.00	42.85	5	17,666	0.03%
2021/03/10	1	43.00	1	43.00	43.00	0	17,600	0.00%
2021/03/09	1.7	42.96	9	42.90	43.40	-7.3	17,714	-0.04%
2021/03/08	10	42.60	3	42.77	42.65	7	17,513	0.04%
2021/03/05	1	42.45	2	42.25	42.50	-1	17,433	-0.01%
2021/03/04	0	0.00	0.1	42.60	42.50	-0.1	17,847	0.00%
2021/03/03	10	42.40	10	42.55	42.55	0	17,835	0.00%
2021/03/02	6.5	42.40	1	42.40	42.10	5.5	17,744	0.03%
2021/02/26	3	42.28	5	42.35	42.00	-2	17,589	-0.01%
2021/02/25	1	42.90	0	0.00	42.90	1	17,255	0.01%
2021/02/24	0.1	42.60	3	42.45	42.55	-2.9	17,267	-0.02%
2021/02/23	2	42.33	1	42.35	42.45	1	17,237	0.01%
2021/02/22	0.1	41.95	1.1	41.86	41.80	-1	17,008	-0.01%
2021/02/19	2	41.40	2	41.30	41.60	0	16,970	0.00%
2021/02/18	6	41.50	0	0.00	41.35	6	16,894	0.04%
2021/02/17	0.1	41.25	0	0.00	41.25	0.1	16,801	0.00%
2021/02/05	2	40.65	1	40.55	40.85	1	16,576	0.01%
2021/02/04	62.4	40.45	5	40.50	40.40	57.4	16,647	0.34%
2021/02/03	5	40.61	0	0.00	40.55	5	17,019	0.03%
2021/02/02	1.1	40.77	0	0.00	40.75	1.1	16,937	0.01%
2021/01/29	32	40.21	21	40.25	40.15	11	16,789	0.07%
2021/01/28	6	40.24	0	0.00	40.25	6	16,597	0.04%
2021/01/27	1.5	40.42	0	0.00	40.35	1.5	16,362	0.01%
2021/01/26	172	40.42	0	0.00	40.35	172	16,223	1.06%	大買/鉅額交易
2021/01/25	7.4	40.81	0	0.00	40.90	7.4	15,710	0.05%
2021/01/22	109	40.60	0	0.00	40.60	109	15,509	0.70%	大買/鉅額交易
2021/01/21	63	40.84	1	41.00	40.80	62	15,191	0.41%
2021/01/20	25	41.17	0	0.00	40.95	25	15,029	0.17%
2021/01/18	224	41.65	1	41.50	41.60	223	14,547	1.53%	大買/鉅額交易
2021/01/15	507	42.27	0	0.00	41.95	507	14,248	3.56%	大買/鉅額交易
2021/01/14	58	42.51	5	42.70	42.55	53	13,868	0.38%
2021/01/13	2	42.68	15	42.77	42.70	-13	13,709	-0.09%
2021/01/12	1	42.75	0	0.00	42.70	1	13,599	0.01%
2021/01/07	1	42.90	0	0.00	42.85	1	13,366	0.01%
2021/01/06	2.7	42.99	0	0.00	42.95	2.7	13,172	0.02%
2021/01/05	11	43.10	0	0.00	43.10	11	13,036	0.08%
2021/01/04	2.1	43.23	0	0.00	43.20	2.1	12,974	0.02%
2020/12/30	0.1	43.10	0	0.00	43.25	0.1	12,962	0.00%
2020/12/29	0	0.00	1.1	43.00	43.00	-1.1	12,916	-0.01%
2020/12/28	2	42.90	0	0.00	43.00	2	12,907	0.02%
2020/12/25	3	42.70	0	0.00	42.80	3	12,961	0.02%
2020/12/23	2	42.73	0	0.00	42.80	2	13,075	0.02%
2020/12/22	0	0.00	10.5	43.14	42.95	-10.5	13,149	-0.08%
2020/12/21	3.4	43.28	5.5	43.47	43.50	-2.1	13,438	-0.02%
2020/12/17	1	42.85	0	0.00	42.65	1	13,865	0.01%
2020/12/16	0	0.00	1.1	43.06	43.05	-1.1	13,782	-0.01%
2020/12/15	2	42.50	0	0.00	42.50	2	13,764	0.01%
2020/12/11	1	42.85	0	0.00	42.90	1	13,816	0.01%
2020/12/10	5	43.30	1	43.20	43.25	4	13,749	0.03%
2020/12/09	1.1	43.64	2.6	43.52	43.35	-1.5	13,778	-0.01%
2020/12/08	0	0.00	0.1	43.40	43.60	-0.1	13,772	0.00%
2020/12/07	6	43.41	2.1	43.46	43.55	3.9	13,759	0.03%
2020/12/04	0	0.00	1	43.65	43.65	-1	13,838	-0.01%
2020/12/03	13	43.78	6	43.83	43.50	7	13,761	0.05%
2020/12/01	2.1	42.80	0	0.00	43.15	2.1	13,676	0.02%
2020/11/30	0	0.00	0.1	43.45	42.90	-0.1	13,906	0.00%
2020/11/27	0	0.00	4	43.15	43.30	-4	13,694	-0.03%
2020/11/26	1	42.95	0	0.00	42.95	1	13,620	0.01%
2020/11/25	0	0.00	1	42.75	42.60	-1	13,772	-0.01%
2020/11/24	0	42.98	5	43.00	42.75	-5	13,849	-0.04%
2020/11/23	0	43.00	0	0.00	43.00	0	13,800	0.00%
2020/11/18	6	42.88	0	0.00	42.70	6	13,816	0.04%
2020/11/17	1.1	42.69	3	42.53	42.75	-1.9	13,854	-0.01%
2020/11/16	2	42.45	1.1	42.45	42.35	0.9	14,202	0.01%
2020/11/13	1	42.30	0	0.00	42.25	1	14,467	0.01%
2020/11/11	1	42.20	9	42.80	42.65	-8	14,831	-0.05%
2020/11/06	2	40.78	0	0.00	40.85	2	16,178	0.01%
2020/11/03	5	40.70	0	0.00	40.95	5	17,212	0.03%
2020/10/30	1	40.45	0	0.00	40.55	1	18,262	0.01%
2020/10/29	0	0.00	12	40.54	40.35	-12	18,465	-0.06%
2020/10/27	3.1	40.39	0	0.00	40.50	3.1	18,592	0.02%
2020/10/26	2	40.55	2.1	40.56	40.50	-0.1	18,606	0.00%
2020/10/23	2	40.65	0	0.00	40.65	2	18,750	0.01%
2020/10/22	0	0.00	1	41.00	41.00	-1	18,943	-0.01%
2020/10/20	1	40.30	0	0.00	40.35	1	19,061	0.01%
2020/10/16	1	40.30	0	0.00	40.30	1	19,278	0.01%
2020/10/15	2	40.35	0	0.00	40.30	2	19,671	0.01%
2020/10/13	1	40.50	0	0.00	40.50	1	19,784	0.01%
2020/10/12	12	40.91	1.3	41.21	40.95	10.7	20,214	0.05%
2020/10/08	2	41.05	1	41.15	41.15	1	20,431	0.00%
2020/10/07	1	41.15	0	0.00	41.15	1	20,445	0.00%
2020/09/30	0	0.00	1	41.70	41.40	-1	20,812	0.00%
2020/09/29	0	0.00	11	41.49	41.20	-11	20,975	-0.05%
2020/09/28	1	40.80	1	40.75	40.95	0	21,043	0.00%
2020/09/24	17.1	40.15	0	0.00	40.05	17.1	21,293	0.08%
2020/09/23	4	41.19	0	0.00	41.00	4	21,057	0.02%
2020/09/22	1	41.95	0	0.00	41.80	1	20,759	0.00%
2020/09/18	1	42.45	0	0.00	42.50	1	20,706	0.00%
2020/09/16	1	42.70	0.1	42.90	42.85	0.9	20,772	0.00%
2020/09/15	0.1	42.95	0	0.00	42.70	0.1	20,736	0.00%
2020/09/14	1	42.40	0	0.00	42.95	1	20,963	0.00%
2020/09/03	0	0.00	20	42.64	42.70	-20	21,075	-0.09%
2020/09/02	2	42.83	0	0.00	42.65	2	20,913	0.01%
2020/08/31	0	0.00	5	43.10	42.90	-5	20,717	-0.02%
2020/08/27	1	43.85	7	43.95	43.85	-6	20,645	-0.03%
2020/08/26	7	43.90	0	0.00	44.10	7	20,707	0.03%
2020/08/25	1	44.20	0	0.00	44.10	1	20,673	0.00%
2020/08/24	1	44.05	0	0.00	44.05	1	21,049	0.00%
2020/08/21	20	44.20	0	0.00	44.25	20	21,056	0.09%
2020/08/20	19	43.66	0	0.00	43.50	19	20,862	0.09%
2020/08/19	0	0.00	2	44.43	44.35	-2	20,547	-0.01%
2020/08/18	7	43.76	1	43.90	44.00	6	20,240	0.03%
2020/08/17	1	43.30	0	0.00	43.35	1	19,928	0.01%
2020/08/14	0	0.00	1	41.70	42.85	-1	19,825	-0.01%
2020/08/13	5	41.25	2	41.05	41.20	3	19,407	0.02%
2020/08/12	19	41.08	0	0.00	41.00	19	19,247	0.10%
2020/08/11	1	46.70	0	0.00	46.50	1	18,034	0.01%
2020/08/10	2	46.65	1	46.55	46.60	1	17,645	0.01%
2020/08/07	0	0.00	2	47.10	47.10	-2	17,455	-0.01%
2020/08/06	2	47.00	0	0.00	47.15	2	17,219	0.01%
2020/08/05	1	46.60	0	0.00	46.45	1	16,833	0.01%
2020/08/04	0.1	45.30	3	45.60	45.40	-3	16,369	-0.02%
2020/07/31	0	0.00	36	45.45	45.00	-36	16,141	-0.22%
2020/07/29	16	45.15	0	0.00	45.05	16	16,204	0.10%
2020/07/28	6	44.67	0	0.00	44.50	6	16,213	0.04%
2020/07/24	2	45.25	0	0.00	45.00	2	16,217	0.01%
2020/07/23	5	45.60	0	0.00	45.60	5	16,183	0.03%
2020/07/21	1	45.50	2	45.70	45.55	-1	16,060	-0.01%
2020/07/17	0	0.00	3	44.95	44.80	-3	15,774	-0.02%
2020/07/16	22	44.54	1	45.00	44.50	21	15,824	0.13%
2020/07/10	1.4	44.96	3	45.07	44.95	-1.6	15,301	-0.01%
2020/07/09	0	0.00	3	45.38	45.30	-3	15,268	-0.02%
2020/07/08	12	44.80	1	45.10	45.15	11	15,002	0.07%
2020/07/07	3	44.17	2	44.40	44.50	1	14,733	0.01%
2020/07/06	0	0.00	17	44.41	44.40	-17	14,649	-0.12%
2020/07/03	0	0.00	3	43.85	43.95	-3	14,624	-0.02%
2020/06/29	2	42.75	0	0.00	42.65	2	14,485	0.01%
2020/06/24	2	42.95	0	0.00	42.85	2	14,456	0.01%
2020/06/18	37	42.65	0	0.00	42.70	37	14,575	0.25%
2020/06/12	1	42.60	1	42.90	42.90	0	15,929	0.00%
2020/06/11	1	44.00	0	0.00	43.30	1	16,268	0.01%
2020/06/10	1	43.95	2	43.55	44.00	-1	16,336	-0.01%
2020/06/09	1	43.75	1	43.85	43.90	0	16,626	0.00%
2020/06/08	0	0.00	1	43.85	43.95	-1	16,884	-0.01%
2020/06/05	29	43.51	0	0.00	43.65	29	16,879	0.17%
2020/06/04	3	43.42	0	0.00	43.40	3	17,038	0.02%
2020/06/03	0	0.00	2	43.65	43.65	-2	17,164	-0.01%
2020/06/01	0	0.00	1	43.10	43.10	-1	17,036	-0.01%
2020/05/29	0	0.00	2	42.68	42.55	-2	16,970	-0.01%
2020/05/28	3	42.50	0	0.00	42.35	3	16,591	0.02%
2020/05/27	2	42.85	0	0.00	42.85	2	16,655	0.01%
2020/05/26	0	0.00	1	43.00	43.00	-1	16,717	-0.01%
2020/05/25	2	42.58	0	0.00	42.65	2	16,826	0.01%
2020/05/21	0	0.00	1	43.15	43.00	-1	16,923	-0.01%
2020/05/19	0	0.00	7	42.93	43.00	-7	16,886	-0.04%
2020/05/18	0	0.00	32	42.09	42.35	-32	16,725	-0.19%
2020/05/15	20	42.30	20	42.70	42.30	0	16,700	0.00%
2020/05/14	1	42.35	0	0.00	42.60	1	16,720	0.01%
2020/05/11	1	43.20	0	0.00	43.15	1	16,683	0.01%
2020/05/07	0	0.00	1	42.95	42.70	-1	16,749	-0.01%
2020/05/06	10	42.70	0	0.00	42.60	10	16,822	0.06%
2020/05/04	1	42.00	0	0.00	42.20	1	16,886	0.01%
2020/04/30	3	42.90	6	43.03	43.20	-3	16,928	-0.02%
2020/04/29	0	0.00	3	42.52	42.55	-3	16,995	-0.02%
2020/04/27	2	42.08	1	42.10	42.00	1	18,115	0.01%
2020/04/24	2	41.95	0	0.00	42.00	2	18,025	0.01%
2020/04/23	0	0.00	1	42.20	42.15	-1	18,025	-0.01%
2020/04/21	1	41.75	0	0.00	41.80	1	18,175	0.01%
2020/04/20	1	42.25	0	0.00	42.35	1	18,223	0.01%
2020/04/16	1	42.00	1	42.10	41.85	0	18,435	0.00%
2020/04/15	0	0.00	1	41.90	41.80	-1	18,514	-0.01%
2020/04/14	0	0.00	2	41.13	41.65	-2	18,414	-0.01%
2020/04/09	3	40.72	0	0.00	40.55	3	18,714	0.02%
2020/04/08	1	41.20	3	40.80	41.00	-2	18,786	-0.01%
2020/04/07	0	0.00	2	39.90	39.95	-2	18,599	-0.01%
2020/04/01	3	39.17	0	0.00	39.00	3	18,611	0.02%
2020/03/31	5	39.35	5	39.15	39.50	0	18,495	0.00%
2020/03/27	2	39.20	2	39.20	38.95	0	18,246	0.00%
2020/03/26	0	38.95	2	39.00	38.60	-2	18,248	-0.01%
2020/03/25	9	39.23	11	39.05	38.80	-2	18,249	-0.01%
2020/03/24	0	0.00	29	38.18	38.25	-29	18,117	-0.16%
2020/03/23	5	36.56	1	36.15	36.10	4	17,961	0.02%
2020/03/20	4	35.00	8	36.59	36.95	-4	17,655	-0.02%
2020/03/19	0	0.00	6	34.67	33.60	-6	17,337	-0.03%
2020/03/18	10	36.79	1	37.35	36.00	9	17,069	0.05%
2020/03/17	25	37.66	0	0.00	37.60	25	16,688	0.15%
2020/03/16	6	39.69	2	39.85	38.85	4	16,138	0.02%
2020/03/13	0	0.00	3	39.00	40.25	-3	15,911	-0.02%
2020/03/12	1	40.65	1	41.15	40.75	0	15,439	0.00%
2020/03/11	0	0.00	3	42.15	41.80	-3	15,048	-0.02%
2020/03/09	4	42.03	0	0.00	41.85	4	14,818	0.03%
2020/03/02	1	42.30	2	42.10	42.25	-1	14,678	-0.01%
2020/02/26	1	42.30	0	0.00	42.20	1	14,772	0.01%
2020/02/19	0	0.00	1	43.10	43.40	-1	15,251	-0.01%
2020/02/17	0	0.00	0.1	43.00	43.00	-0.1	15,522	0.00%
2020/02/13	1	43.15	2	43.30	43.15	-1	15,652	-0.01%
2020/02/12	2	42.85	0	0.00	42.80	2	15,560	0.01%
2020/02/11	5	42.70	0	0.00	42.60	5	15,533	0.03%
2020/02/07	1	42.30	2	42.60	42.50	-1	15,428	-0.01%
2020/02/06	0	0.00	3	42.80	43.00	-3	15,478	-0.02%
2020/02/03	0	0.00	12	40.55	41.55	-12	15,348	-0.08%
2020/01/31	3	42.37	0	0.00	42.05	3	15,299	0.02%
2020/01/30	2	41.85	4	42.05	41.85	-2	15,164	-0.01%
2020/01/20	0	0.00	1	44.90	44.95	-1	14,282	-0.01%
2020/01/14	1	44.55	1	44.40	44.55	0	14,537	0.00%
2020/01/10	0	0.00	2	43.50	43.50	-2	15,006	-0.01%
2020/01/08	1	43.35	1	43.50	43.40	0	14,943	0.00%
2020/01/02	1	44.10	0	0.00	44.10	1	14,838	0.01%
2019/12/31	0	0.00	1	43.65	43.70	-1	14,647	-0.01%
2019/12/27	1	43.10	0	0.00	43.25	1	14,540	0.01%
2019/12/17	0	0.00	7	42.75	42.95	-7	15,039	-0.05%
2019/12/16	0	0.00	1	42.85	42.80	-1	14,936	-0.01%
2019/12/12	2	42.33	2	42.35	42.30	0	14,920	0.00%
2019/12/10	2	42.03	0	0.00	42.10	2	15,068	0.01%
2019/12/09	0	0.00	1	42.00	42.05	-1	15,165	-0.01%
2019/12/02	2	41.35	0	0.00	41.35	2	15,733	0.01%
2019/11/29	3	41.60	0	0.00	41.40	3	15,719	0.02%
2019/11/28	5	42.05	0	0.00	42.00	5	15,662	0.03%
2019/11/26	1	42.00	0	0.00	41.80	1	15,863	0.01%
2019/11/22	2	42.00	0	0.00	42.10	2	15,556	0.01%
2019/11/21	2	42.18	0	0.00	42.35	2	15,639	0.01%
2019/11/20	2	42.55	3	42.55	42.65	-1	15,535	-0.01%
2019/11/18	0	0.00	5	42.00	42.10	-5	15,006	-0.03%
2019/11/15	2	41.60	0	0.00	41.70	2	14,790	0.01%
2019/11/13	0	0.00	1	41.05	41.00	-1	14,577	-0.01%
2019/11/11	0	0.00	0.3	40.50	40.35	-0.3	14,806	0.00%
2019/11/08	0	0.00	2	40.93	40.90	-2	15,386	-0.01%
2019/11/06	0	0.00	2	40.85	40.80	-2	16,088	-0.01%
2019/10/31	0.1	40.50	0	0.00	40.45	0.1	16,600	0.00%
2019/10/30	1	40.40	1	40.30	40.35	0	16,869	0.00%
2019/10/29	0	0.00	1	40.50	40.65	-1	16,765	-0.01%
2019/10/24	1	40.85	0	0.00	41.00	1	16,478	0.01%
2019/10/23	2	40.90	1	40.90	40.95	1	16,533	0.01%
2019/10/22	10	41.15	0	0.00	41.40	10	16,532	0.06%
2019/10/21	5	41.50	0	0.00	41.50	5	16,453	0.03%
2019/10/18	1	40.95	3	40.97	40.95	-2	16,356	-0.01%
2019/10/17	0	0.00	1	40.10	40.10	-1	15,849	-0.01%
2019/10/16	1	39.90	0	0.00	40.00	1	15,811	0.01%
2019/10/09	0	0.00	4	39.75	39.50	-4	16,418	-0.02%
2019/10/08	0	0.00	27	39.69	39.75	-27	16,714	-0.16%
2019/10/07	6	39.28	1	39.20	39.30	5	17,140	0.03%
2019/10/04	1	38.80	0	0.00	38.90	1	17,320	0.01%
2019/10/03	21	38.90	0	0.00	39.00	21	17,304	0.12%
2019/10/01	1	39.75	1	39.55	39.65	0	17,356	0.00%
2019/09/25	0	0.00	0.1	39.80	39.60	-0.1	17,535	0.00%
2019/09/24	1	39.65	1	39.75	39.80	0	17,583	0.00%
2019/09/23	0	0.00	1	40.20	39.75	-1	17,507	-0.01%
2019/09/20	0	0.00	2	39.78	40.20	-2	17,563	-0.01%
2019/09/19	0	0.00	1	39.80	39.80	-1	17,483	-0.01%
2019/09/18	1	40.00	1	39.90	39.80	0	17,574	0.00%
2019/09/17	2	39.43	0	0.00	39.50	2	17,619	0.01%
2019/09/16	2	40.08	1	40.20	40.10	1	17,629	0.01%
2019/09/12	2	40.08	0	0.00	40.05	2	17,599	0.01%
2019/09/10	1	39.95	1	39.95	39.95	0	17,949	0.00%
2019/09/09	0	0.00	1	39.95	40.00	-1	18,140	-0.01%
2019/09/06	1	40.00	2	39.73	39.85	-1	18,038	-0.01%
2019/09/05	0	0.00	1	38.95	39.00	-1	17,798	-0.01%
2019/09/04	1	38.45	1	38.45	38.45	0	17,818	0.00%
2019/08/30	0	0.00	1	38.15	38.45	-1	18,113	-0.01%
2019/08/28	4	37.60	0	0.00	37.70	4	18,261	0.02%
2019/08/27	9	37.59	0	0.00	37.65	9	18,435	0.05%
2019/08/26	4	37.55	0	0.00	37.70	4	18,481	0.02%
2019/08/22	1	37.90	0	0.00	37.85	1	18,541	0.01%
2019/08/19	0	0.00	1	38.35	38.10	-1	18,777	-0.01%
2019/08/15	1	37.80	0	0.00	38.00	1	18,773	0.01%
2019/08/14	2	38.08	1	37.85	38.30	1	18,819	0.01%
2019/08/13	8	37.29	5	37.25	37.25	3	18,656	0.02%
2019/08/12	3	43.92	2	43.95	43.95	1	18,080	0.01%
2019/08/08	2	44.05	1	43.95	43.90	1	17,741	0.01%
2019/08/02	2	43.75	0	0.00	43.55	2	17,716	0.01%
2019/08/01	8	44.03	1	44.05	44.05	7	17,596	0.04%
2019/07/31	3	44.72	0	0.00	44.70	3	17,513	0.02%
2019/07/29	1	44.90	0	0.00	44.85	1	17,948	0.01%
2019/07/25	3	44.57	0	0.00	44.30	3	18,228	0.02%
2019/07/23	0	0.00	1	45.05	45.05	-1	18,053	-0.01%
2019/07/22	2	44.90	0	0.00	44.90	2	18,025	0.01%
2019/07/18	1	44.60	0	0.00	44.60	1	17,921	0.01%
2019/07/17	1	44.60	0	0.00	44.70	1	18,132	0.01%
2019/07/16	1	44.70	0	0.00	44.75	1	18,306	0.01%
2019/07/15	1	44.15	0.2	44.20	44.05	0.8	18,126	0.00%
2019/07/11	1	44.95	0	0.00	44.80	1	18,028	0.01%
2019/07/09	2	46.10	1	46.05	46.00	1	17,645	0.01%
2019/07/04	1.1	45.85	1	45.85	45.90	0.1	18,032	0.00%
2019/07/03	1	46.10	0	0.00	46.25	1	18,223	0.01%
2019/07/02	0.1	46.35	0	0.00	46.35	0.1	18,452	0.00%
2019/07/01	1	46.15	0	0.00	46.15	1	18,483	0.01%
2019/06/25	0	0.00	2	45.50	45.60	-2	19,323	-0.01%
2019/06/24	0	0.00	0.1	45.60	45.60	-0.1	19,560	0.00%
2019/06/20	1	45.15	0	0.00	45.40	1	20,696	0.00%
2019/06/17	0	0.00	3	44.55	44.70	-3	20,457	-0.01%
2019/06/10	0	0.00	1	43.85	43.85	-1	20,740	0.00%
2019/06/05	4	43.05	0	0.00	43.00	4	20,525	0.02%
2019/06/04	1	43.10	1	43.95	43.10	0	20,408	0.00%
2019/06/03	0	0.00	22	43.10	43.40	-22	20,223	-0.11%
2019/05/31	0	0.00	40	42.80	42.90	-40	20,045	-0.20%
2019/05/29	0	0.00	1	42.40	42.50	-1	19,853	-0.01%
2019/05/28	14.3	42.50	8	42.45	42.30	6.3	19,894	0.03%
2019/05/27	0	0.00	1	42.70	42.40	-1	19,814	-0.01%
2019/05/24	1	42.45	0	0.00	42.35	1	19,902	0.01%
2019/05/22	1	42.70	0	0.00	42.70	1	20,360	0.00%
2019/05/21	0	0.00	1	42.80	42.85	-1	20,460	0.00%
2019/05/17	0	0.00	2	42.25	42.25	-2	20,401	-0.01%
2019/05/16	0	0.00	3	42.20	42.00	-3	20,412	-0.01%
2019/05/14	3	41.55	0	0.00	41.55	3	20,272	0.01%
2019/05/10	2	42.58	0	0.00	42.50	2	19,903	0.01%
2019/05/09	1	42.65	0	0.00	42.50	1	19,795	0.01%
2019/05/08	1	42.40	6	43.08	43.00	-5	19,622	-0.03%
2019/05/07	1	42.50	5	42.99	42.90	-4	19,430	-0.02%
2019/05/06	1	42.25	0	0.00	42.30	1	19,257	0.01%
2019/05/03	0	0.00	1	42.45	42.85	-1	18,942	-0.01%
2019/05/02	1	42.35	0	0.00	42.20	1	18,615	0.01%
2019/04/30	1	42.15	0	0.00	42.00	1	18,472	0.01%
2019/04/29	1	41.95	2	42.05	42.10	-1	18,476	-0.01%
2019/04/26	0	0.00	1	41.65	41.75	-1	18,369	-0.01%
2019/04/25	1	41.50	6	41.57	41.80	-5	18,375	-0.03%
2019/04/23	2	40.90	0	0.00	41.60	2	18,316	0.01%
2019/04/22	4	41.24	10	41.60	41.00	-6	18,243	-0.03%
2019/04/19	7	41.70	0	0.00	41.70	7	17,929	0.04%
2019/04/15	2	42.25	1	42.30	42.50	1	17,356	0.01%
2019/04/11	1	41.95	0	0.00	42.05	1	17,030	0.01%
2019/04/09	1	42.00	0	0.00	42.15	1	16,545	0.01%
2019/04/08	1	42.00	0	0.00	42.30	1	16,200	0.01%
2019/04/03	4	41.56	0	0.00	41.70	4	15,817	0.03%
2019/04/02	0	0.00	0.1	41.40	41.40	-0.1	15,641	0.00%
2019/04/01	0	0.00	0.5	41.35	41.35	-0.5	15,380	0.00%
2019/03/29	0	0.00	1	41.40	41.25	-1	14,937	-0.01%
2019/03/28	1	41.10	0	0.00	41.00	1	14,770	0.01%
2019/03/27	1.1	40.65	1	40.55	40.55	0	14,397	0.00%
2019/03/26	3.5	40.45	1	40.35	40.45	2.5	14,149	0.02%
2019/03/25	4	40.25	6	40.23	40.50	-2	13,906	-0.01%
2019/03/22	0	0.00	11	38.60	38.70	-11	12,921	-0.09%
2019/03/21	1	38.80	5	38.75	38.85	-4	12,975	-0.03%
2019/03/20	0	0.00	1	38.20	38.05	-1	12,847	-0.01%
2019/03/19	3	38.00	2	38.15	38.10	1	12,820	0.01%
2019/03/18	7	37.90	0	0.00	37.80	7	12,718	0.06%
2019/03/13	0	38.50	0	0.00	38.50	0	12,137	0.00%
2019/03/11	4	37.93	0	0.00	37.85	4	12,358	0.03%
2019/03/08	7	37.92	0	0.00	38.00	7	12,634	0.06%
2019/03/07	2	38.15	0	0.00	38.00	2	12,816	0.02%
2019/03/05	2	38.10	0	0.00	38.00	2	13,299	0.02%
2019/02/27	1	38.30	0	0.00	38.40	1	14,337	0.01%
2019/02/26	5	38.30	0	0.00	38.20	5	14,246	0.04%
2019/02/25	3	38.45	5	38.45	38.45	-2	14,362	-0.01%
2019/02/21	5	39.00	3	38.60	39.30	2	14,492	0.01%
2019/02/19	1	37.45	0	0.00	37.55	1	13,849	0.01%
2019/02/18	1	36.90	0	0.00	36.90	1	13,696	0.01%
2019/02/14	2	37.50	0	0.00	37.50	2	13,833	0.01%
2019/01/30	0	0.00	4	37.31	37.35	-4	13,468	-0.03%
2019/01/29	0	0.00	12	37.02	37.10	-12	13,530	-0.09%
2019/01/25	0	0.00	1	36.65	36.60	-1	13,691	-0.01%
2019/01/18	0	0.00	2	35.95	36.00	-2	14,490	-0.01%
2019/01/17	2	35.45	0	0.00	35.45	2	14,775	0.01%
2019/01/14	0	0.00	5	36.15	35.60	-5	15,440	-0.03%
2019/01/09	5	36.25	0	0.00	36.35	5	15,371	0.03%
2019/01/08	0	0.00	1	35.90	35.55	-1	15,314	-0.01%
2019/01/04	1	35.15	3	35.33	35.45	-2	15,411	-0.01%
2019/01/02	0	0.00	1	35.50	35.50	-1	15,978	-0.01%
2018/12/20	1	35.50	1	36.00	35.40	0	16,974	0.00%
2018/12/17	0	0.00	12	36.15	36.00	-12	17,319	-0.07%
2018/12/14	1	35.65	3	35.68	35.75	-2	17,273	-0.01%
2018/12/11	2	34.83	2	35.10	34.80	0	17,234	0.00%
2018/12/10	5	34.70	0	0.00	34.75	5	17,308	0.03%
2018/12/04	5	35.25	0	0.00	35.05	5	18,345	0.03%
2018/12/03	16	35.85	3	35.87	35.85	13	18,146	0.07%
2018/11/30	0	0.00	4	34.63	34.50	-4	17,903	-0.02%
2018/11/29	0	0.00	1	34.40	34.05	-1	17,779	-0.01%
2018/11/28	0	0.00	3.2	33.95	34.05	-3.2	17,765	-0.02%
2018/11/27	7	33.22	449	33.35	33.50	-442	17,583	-2.51%	大賣/鉅額交易
2018/11/26	0	0.00	3	35.22	35.35	-3	16,748	-0.02%
2018/11/23	4	34.64	0	0.00	34.70	4	17,213	0.02%
2018/11/22	6	35.17	13	34.81	34.85	-7	17,290	-0.04%
2018/11/21	12	35.73	0	0.00	35.70	12	17,165	0.07%
2018/11/20	2	36.40	3	36.95	36.65	-1	17,025	-0.01%
2018/11/19	0	0.00	0.1	36.60	36.50	-0.1	17,037	0.00%
2018/11/16	0	0.00	2	36.35	36.45	-2	17,140	-0.01%
2018/11/15	1	36.05	1	36.25	36.15	0	17,325	0.00%
2018/11/14	7.1	36.27	0	0.00	36.35	7.1	17,409	0.04%
2018/11/13	0	0.00	3	36.22	36.40	-3	17,458	-0.02%
2018/11/12	0	0.00	3	35.48	35.60	-3	17,488	-0.02%
2018/11/09	2	35.08	0	0.00	34.90	2	17,688	0.01%
2018/11/07	1	35.50	0	0.00	35.50	1	18,509	0.01%
2018/11/05	3	35.00	0	0.00	35.35	3	19,895	0.02%
2018/11/01	0	0.00	2	35.60	35.65	-2	20,426	-0.01%
2018/10/31	1	34.60	4	34.68	34.70	-3	20,564	-0.01%
2018/10/30	0	0.00	4	34.33	34.10	-4	20,695	-0.02%
2018/10/25	1	33.05	1	34.00	34.00	0	22,325	0.00%
2018/10/24	2.1	34.16	5	33.77	34.15	-3	23,157	-0.01%
2018/10/23	5	36.31	0	0.00	36.00	5	22,836	0.02%
2018/10/17	0	0.00	2	38.65	38.25	-2	25,131	-0.01%
2018/10/16	4	37.89	1.3	38.15	38.20	2.7	25,323	0.01%
2018/10/15	1	38.45	0	0.00	38.50	1	25,455	0.00%
2018/10/12	1	38.10	0	0.00	39.00	1	25,600	0.00%
2018/10/11	2	37.85	0	0.00	37.60	2	25,654	0.01%
2018/10/08	12	39.66	0	0.00	39.75	12	25,339	0.05%
2018/10/01	0.2	41.05	1	41.35	41.05	-0.8	26,235	0.00%
2018/09/28	0	0.00	3	41.25	41.10	-3	26,430	-0.01%
2018/09/25	1.1	40.70	1	40.55	40.20	0.1	26,920	0.00%
2018/09/21	0	0.00	1	40.65	40.40	-1	27,049	0.00%
2018/09/10	2	38.88	0	0.00	37.95	2	27,027	0.01%
2018/09/03	4	41.35	0	0.00	41.35	4	26,409	0.02%
2018/08/31	1	41.70	21	41.56	42.35	-20	26,343	-0.08%
2018/08/30	7	41.99	0	0.00	42.00	7	26,050	0.03%
2018/08/28	3	43.12	0.1	43.20	43.30	2.9	25,698	0.01%
2018/08/27	0	0.00	2	43.20	43.30	-2	25,815	-0.01%
2018/08/24	10	42.80	28.2	42.80	42.80	-18.2	25,756	-0.07%
2018/08/23	11	42.72	0	0.00	43.10	11	25,948	0.04%
2018/08/22	5	42.80	0	0.00	42.95	5	26,075	0.02%
2018/08/21	1	42.15	0	0.00	42.90	1	26,120	0.00%
2018/08/20	0	0.00	1	42.00	42.00	-1	26,216	0.00%
2018/08/16	1	41.90	1	41.85	42.00	0	26,134	0.00%
2018/08/14	0	0.00	1	43.50	43.30	-1	25,975	0.00%
2018/08/13	1	42.45	1	42.95	42.15	0	25,677	0.00%
2018/08/09	2	40.28	1	40.65	40.50	1	24,741	0.00%
2018/08/01	0	0.00	49	41.07	41.05	-49	23,866	-0.21%
2018/07/31	52	39.45	2	39.45	39.35	50	22,946	0.22%
2018/07/30	100	40.75	45	40.70	40.70	55	22,017	0.25%
2018/07/26	1	40.60	3	41.22	40.50	-2	21,333	-0.01%
2018/07/25	100	45.00	0	0.00	45.10	100	20,460	0.49%
2018/07/24	2	45.63	0	0.00	45.50	2	20,173	0.01%
2018/07/23	5	42.45	6	42.67	42.65	-1	19,368	-0.01%
2018/07/17	0	0.00	1	42.35	42.15	-1	19,164	-0.01%
2018/07/16	2	42.50	0	0.00	42.50	2	19,102	0.01%
2018/07/13	1	43.50	0	0.00	43.50	1	19,058	0.01%
2018/07/12	1	42.80	0	0.00	42.70	1	18,723	0.01%
2018/07/06	10	41.50	2	41.35	41.60	8	17,544	0.05%
2018/07/04	10	41.75	0	0.00	42.00	10	17,216	0.06%
2018/06/29	17	42.20	0	42.40	42.35	17	16,147	0.11%
2018/06/28	0	0.00	7	43.00	42.40	-7	15,725	-0.04%
2018/06/27	24	42.94	7	43.30	43.00	17	15,500	0.11%
2018/06/26	3	43.80	0	43.80	43.70	3	15,155	0.02%
2018/06/22	0	0.00	5	44.75	44.60	-5	14,764	-0.03%
2018/06/21	0	0.00	5	44.80	44.75	-5	14,558	-0.03%
2018/06/20	2	43.55	0	0.00	44.75	2	14,521	0.01%
2018/06/19	12	44.00	0	0.00	43.85	12	14,290	0.08%
2018/06/15	1	44.80	1	45.55	45.25	0	13,991	0.00%
2018/06/14	1	45.00	0	0.00	44.90	1	13,688	0.01%
2018/06/13	0	0.00	1	45.35	45.45	-1	13,540	-0.01%
2018/06/12	1	44.50	0	0.00	44.50	1	13,514	0.01%
2018/06/11	1	44.65	0	0.00	44.60	1	13,386	0.01%
2018/06/08	1	44.65	0	0.00	45.00	1	13,315	0.01%
2018/06/06	1	44.65	0	0.00	44.80	1	13,226	0.01%
2018/06/04	116	44.55	47	44.57	45.65	69	12,867	0.54%	大買/
2018/06/01	1	43.55	0	0.00	43.75	1	12,533	0.01%
2018/05/31	1	43.55	0	0.00	43.60	1	12,403	0.01%
2018/05/30	4	43.56	4	43.80	43.75	0	12,061	0.00%
2018/05/29	49	43.06	1	43.20	43.40	48	11,777	0.41%
2018/05/25	6	43.99	5	45.10	43.90	1	11,405	0.01%
2018/05/24	2	44.03	0	0.00	44.75	2	11,186	0.02%
2018/05/23	11	44.20	3	45.35	44.10	8	10,986	0.07%
2018/05/22	3	45.60	1	46.00	45.60	2	10,678	0.02%
2018/05/21	1	45.65	12	45.92	46.00	-11	10,604	-0.10%
2018/05/18	1	45.30	1	45.95	45.55	0	10,386	0.00%
2018/05/17	3	45.95	3	46.17	45.65	0	10,246	0.00%
2018/05/16	45	46.03	8	45.81	45.90	37	9,922	0.37%
2018/05/15	0	0.00	3	43.35	43.50	-3	9,122	-0.03%
2018/05/14	1	43.15	3	42.72	43.15	-2	9,082	-0.02%
2018/05/11	76	41.04	0	0.00	41.25	76	8,797	0.86%
2018/05/10	50	41.10	2	41.18	41.10	48	8,681	0.55%
2018/05/09	1	40.65	0	0.00	40.60	1	8,472	0.01%
2018/05/08	0	0.00	1	41.10	40.80	-1	8,411	-0.01%
2018/05/07	1	40.40	1	41.10	40.40	0	8,247	0.00%
2018/05/04	1	39.55	0	0.00	39.55	1	7,995	0.01%
2018/05/02	0	0.00	9	41.18	40.85	-9	7,860	-0.11%
2018/04/26	1	40.75	2	40.65	40.50	-1	7,705	-0.01%
2018/04/25	0	0.00	1	40.75	40.20	-1	7,573	-0.01%
2018/04/24	52	40.97	52	40.79	40.85	0	7,530	0.00%
2018/04/23	0	0.00	1	38.75	38.90	-1	7,116	-0.01%
2018/04/20	0	0.00	8	39.20	38.75	-8	7,184	-0.11%
2018/04/19	0	38.90	0	0.00	39.00	0	7,137	0.00%
2018/04/17	0	37.75	0	0.00	38.00	0	7,686	0.00%
2018/04/11	0	0.00	1	38.30	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	4	37.91	38.20	-4	8,908	-0.04%
2018/04/09	0	37.30	2	37.35	37.35	-2	8,975	-0.02%
2018/04/03	0	36.85	0	0.00	36.95	0	9,075	0.00%
2018/03/16	0	0.00	3	37.60	37.60	-3	10,402	-0.03%
2018/03/13	0	0.00	52	37.40	37.50	-52	10,211	-0.51%
2018/03/07	1	36.45	0	0.00	36.40	1	10,705	0.01%
2018/03/05	1	36.30	0	0.00	36.30	1	11,150	0.01%
2018/03/02	9	36.65	0	0.00	36.90	9	11,178	0.08%
2018/03/01	45	36.95	0	0.00	37.00	45	11,286	0.40%
2018/02/26	5	36.76	0	0.00	36.55	5	11,206	0.04%
2018/02/23	0	0.00	233	36.70	36.85	-233	11,245	-2.07%	大賣/鉅額交易
2018/02/12	174	35.92	0	0.00	35.95	174	11,186	1.56%	大買/鉅額交易
2018/02/08	0	0.00	1	36.80	36.75	-1	11,101	-0.01%
2018/02/06	2	35.30	0	0.00	35.50	2	11,176	0.02%
2018/02/01	60	37.90	0	0.00	37.90	60	10,779	0.56%
2018/01/29	1	37.80	0	0.00	37.95	1	10,715	0.01%
2018/01/23	2	37.00	2	37.25	37.30	0	10,370	0.00%
2018/01/22	4	37.71	0	0.00	37.85	4	10,192	0.04%
2018/01/16	0	0.00	1	37.80	38.10	-1	9,731	-0.01%
2018/01/12	0	0.00	2	37.60	37.60	-2	9,583	-0.02%
2018/01/11	0	0.00	1	38.00	37.50	-1	9,356	-0.01%
2018/01/10	4	38.40	3	38.40	38.45	1	8,870	0.01%
2018/01/08	3	37.75	10	38.00	38.20	-7	8,456	-0.08%
2018/01/05	14	37.23	14	37.36	37.30	0	8,145	0.00%
2018/01/04	0	0.00	1	37.20	37.20	-1	7,623	-0.01%
2018/01/02	1	36.50	4	36.46	36.55	-3	7,250	-0.04%