台泥 (1101)-元大-木柵券商分點個股進出

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
31.80
漲跌
▼0.20
漲幅
-0.63%
成交量
16,200張
產業
上市水泥類股
2636人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－元大-木柵券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-木柵券商分點個股進出
元大-木柵券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	9	31.82	0	0.00	31.80	9	15,880	0.06%
2024/04/25	1.3	31.96	0	0.00	32.00	1.3	15,849	0.01%
2024/04/24	6	32.26	0	0.00	32.15	6	15,799	0.04%
2024/04/23	6	32.53	1	32.85	32.35	5	16,021	0.03%
2024/04/22	18	32.41	3.3	32.43	32.60	14.7	15,974	0.09%
2024/04/19	4.1	32.26	1	32.50	32.00	3.1	15,756	0.02%
2024/04/18	7	32.79	0	0.00	32.70	7	15,379	0.05%
2024/04/17	5.1	32.43	5	32.63	32.65	0.1	15,172	0.00%
2024/04/16	8	32.93	166	32.51	32.45	-158	15,008	-1.05%	大賣/鉅額交易
2024/04/15	9	32.65	7	32.94	32.35	2	14,402	0.01%
2024/04/12	9	31.97	0	0.00	32.20	9	14,063	0.06%
2024/04/11	0.1	32.45	0	0.00	32.40	0.1	13,848	0.00%
2024/04/10	5	32.81	6	32.75	32.70	-1	13,783	-0.01%
2024/04/09	1.4	32.21	3	32.15	32.45	-1.6	13,609	-0.01%
2024/04/08	2.5	32.40	2.5	32.31	32.30	0	13,545	0.00%
2024/04/03	15.6	32.45	6.1	32.35	32.00	9.6	13,436	0.07%
2024/04/02	1	32.00	1	32.05	31.95	0	13,046	0.00%
2024/04/01	3	32.13	0	0.00	32.15	3	13,124	0.02%
2024/03/29	3.2	32.04	3	32.00	32.15	0.2	13,089	0.00%
2024/03/28	0	0.00	1	31.70	31.70	-1	12,963	-0.01%
2024/03/27	2.1	31.68	0.3	31.55	31.70	1.8	12,844	0.01%
2024/03/26	3	31.48	7	31.31	31.55	-4	12,765	-0.03%
2024/03/25	1	31.10	0	0.00	31.10	1	12,723	0.01%
2024/03/22	13.2	31.10	0	0.00	31.15	13.2	12,702	0.10%
2024/03/21	1	31.40	0	0.00	31.50	1	12,514	0.01%
2024/03/20	24.7	30.98	18.3	30.92	30.90	6.4	12,516	0.05%
2024/03/19	8	31.43	16	31.45	31.40	-8	12,198	-0.07%
2024/03/18	6.1	31.66	3	31.75	31.70	3.1	11,945	0.03%
2024/03/15	0	0.00	1	31.95	31.95	-1	11,833	-0.01%
2024/03/14	1	31.75	1	31.85	32.00	0	11,512	0.00%
2024/03/13	8	31.82	4.1	31.75	31.70	3.9	11,518	0.03%
2024/03/12	140	31.90	3	31.92	32.00	137	11,388	1.20%	大買/鉅額交易
2024/03/11	6.4	31.72	2	31.85	31.80	4.4	11,415	0.04%
2024/03/08	3.9	31.93	6	31.92	31.85	-2.1	11,531	-0.02%
2024/03/07	2.2	31.95	0	0.00	32.00	2.2	11,664	0.02%
2024/03/06	2.3	31.95	0	0.00	32.00	2.3	12,022	0.02%
2024/03/05	3	32.03	9.8	32.14	32.00	-6.8	13,502	-0.05%
2024/03/04	6	32.13	3.1	32.02	32.05	2.9	13,771	0.02%
2024/03/01	1	31.95	6	32.10	32.05	-5	14,657	-0.03%
2024/02/29	4.2	32.14	6	32.21	32.10	-1.9	14,759	-0.01%
2024/02/27	3.2	31.91	8	32.00	31.85	-4.8	14,610	-0.03%
2024/02/26	2.1	32.44	1	32.20	32.15	1.1	14,608	0.01%
2024/02/23	17	32.40	4	32.45	32.40	13	14,694	0.09%
2024/02/22	16	32.50	10	32.51	32.55	6	15,103	0.04%
2024/02/21	0	32.65	1	32.45	32.50	-1	15,202	-0.01%
2024/02/20	1	32.55	0	0.00	32.65	1	15,222	0.01%
2024/02/19	2	32.75	4	32.60	32.80	-2	15,433	-0.01%
2024/02/16	15	31.81	10	31.84	31.90	5	15,704	0.03%
2024/02/15	4.4	31.91	13.2	32.01	32.00	-8.8	15,670	-0.06%
2024/02/05	0	0.00	7	31.99	32.15	-7	15,497	-0.05%
2024/02/01	0	0.00	7.7	32.16	32.45	-7.7	15,591	-0.05%
2024/01/31	2	31.85	1	31.95	31.90	1	15,628	0.01%
2024/01/30	6	32.05	0	0.00	32.00	6	15,538	0.04%
2024/01/29	0.2	32.51	8	32.50	32.35	-7.8	15,511	-0.05%
2024/01/26	0.1	32.80	0	0.00	32.60	0.1	15,632	0.00%
2024/01/24	1	32.60	1	32.75	32.60	0	15,865	0.00%
2024/01/23	0	0.00	3	32.58	32.70	-3	16,153	-0.02%
2024/01/22	1	32.35	0	0.00	32.30	1	16,296	0.01%
2024/01/19	1.1	32.26	2	32.20	32.40	-0.9	16,355	-0.01%
2024/01/17	5.1	32.25	0.1	32.35	32.20	5	16,459	0.03%
2024/01/16	11.1	33.00	1	32.95	32.90	10.1	16,356	0.06%
2024/01/15	0.1	33.75	4	33.65	33.65	-4	16,277	-0.02%
2024/01/12	2	33.70	0	0.00	33.75	2	16,716	0.01%
2024/01/11	0	0.00	0.1	33.81	33.70	-0.1	17,605	0.00%
2024/01/10	2	33.80	7	33.80	33.70	-5	18,877	-0.03%
2024/01/09	1	34.15	7	34.20	34.05	-6	19,006	-0.03%
2024/01/05	7	34.35	6	34.26	34.35	1	19,349	0.01%
2024/01/04	6.1	34.20	4	34.19	34.20	2.1	19,609	0.01%
2024/01/03	8	34.25	0	0.00	34.20	8	19,771	0.04%
2024/01/02	2.1	34.70	0	0.00	34.70	2.1	19,818	0.01%
2023/12/29	0	0.00	6	34.75	34.85	-6	19,953	-0.03%
2023/12/27	2	34.85	1	34.80	34.90	1	20,197	0.00%
2023/12/26	2	34.63	2	34.65	34.65	0	20,237	0.00%
2023/12/25	0	0.00	2	34.65	34.50	-2	20,449	-0.01%
2023/12/21	1	34.15	0	0.00	34.25	1	20,790	0.00%
2023/12/19	0.1	34.45	0	0.00	34.35	0.1	21,394	0.00%
2023/12/18	0.2	34.50	1	34.45	34.55	-0.9	21,730	0.00%
2023/12/14	0	0.00	2	34.43	34.40	-2	21,772	-0.01%
2023/12/12	0.4	34.35	7	34.20	34.15	-6.6	21,824	-0.03%
2023/12/11	2	34.43	0	0.00	34.40	2	21,878	0.01%
2023/12/08	0.1	34.60	3	34.67	34.60	-3	22,119	-0.01%
2023/12/07	4.1	34.45	2.3	34.42	34.50	1.8	22,107	0.01%
2023/12/06	1	34.75	3	34.75	34.60	-2	22,145	-0.01%
2023/12/05	1.1	34.72	1	34.80	34.90	0.1	22,206	0.00%
2023/12/04	1	34.10	10	34.30	34.05	-9	22,066	-0.04%
2023/12/01	12.8	34.57	1	34.60	34.40	11.8	22,225	0.05%
2023/11/30	9	34.95	6	35.07	34.95	3	21,892	0.01%
2023/11/29	2	34.38	3	34.75	34.25	-1	20,364	0.00%
2023/11/28	47.2	35.00	25.2	34.90	34.50	22	20,138	0.11%
2023/11/27	1	34.10	0	0.00	33.95	1	19,597	0.01%
2023/11/24	0.4	34.03	1	34.00	33.75	-0.7	19,408	0.00%
2023/11/22	3	33.97	1	33.95	33.85	2	19,049	0.01%
2023/11/21	1	34.00	4.1	34.17	34.20	-3.1	18,952	-0.02%
2023/11/20	0	0.00	2	33.60	33.60	-2	18,544	-0.01%
2023/11/17	2	33.15	5.5	33.25	33.20	-3.5	18,469	-0.02%
2023/11/16	19.1	33.20	7	33.00	33.05	12.1	18,400	0.07%
2023/11/15	1.3	32.92	5.1	33.02	33.15	-3.8	18,225	-0.02%
2023/11/14	0.1	32.75	0	0.00	32.50	0.1	18,089	0.00%
2023/11/13	4.7	32.78	0.1	32.90	32.80	4.6	18,187	0.03%
2023/11/10	1.5	32.94	13	32.90	32.85	-11.5	18,374	-0.06%
2023/11/09	6	32.96	0	0.00	32.90	6	18,388	0.03%
2023/11/08	4	32.88	0	0.00	32.90	4	18,405	0.02%
2023/11/07	0	0.00	51	32.45	32.55	-51	18,432	-0.28%
2023/11/06	0	0.00	0.3	32.99	32.80	-0.3	18,394	0.00%
2023/11/03	51	32.90	2	32.85	32.90	49	18,290	0.27%
2023/11/01	0	0.00	41	32.11	32.10	-41	18,166	-0.23%
2023/10/31	0.1	32.30	2	32.15	32.25	-2	18,158	-0.01%
2023/10/30	1	31.95	2	32.00	32.00	-1	18,028	-0.01%
2023/10/27	20.5	32.00	18.6	31.91	31.85	1.9	17,917	0.01%
2023/10/26	9.2	31.52	0	0.00	31.45	9.2	17,975	0.05%
2023/10/25	22.1	31.60	0	0.00	31.55	22.1	17,848	0.12%
2023/10/24	1.2	31.54	0	0.00	31.50	1.2	17,706	0.01%
2023/10/23	8	31.64	0	31.85	31.65	8	17,530	0.05%
2023/10/20	11.1	31.57	0	0.00	31.75	11.1	17,702	0.06%
2023/10/19	15.6	31.83	0	0.00	31.90	15.6	17,409	0.09%
2023/10/18	16.3	32.52	34	32.41	32.45	-17.7	16,813	-0.11%
2023/10/17	0	33.50	77	33.45	33.45	-77	15,659	-0.49%
2023/10/13	82	33.94	2	34.10	33.80	80	15,722	0.51%
2023/10/12	0.5	33.30	7	33.44	33.70	-6.5	15,681	-0.04%
2023/10/11	0.5	33.00	0	0.00	33.10	0.5	15,548	0.00%
2023/10/06	1	32.75	0	0.00	32.80	1	15,540	0.01%
2023/10/05	8.2	32.87	10	32.90	32.75	-1.8	15,507	-0.01%
2023/10/04	3.1	32.90	20	32.88	32.90	-16.9	15,539	-0.11%
2023/10/03	15	33.15	0	0.00	33.20	15	15,625	0.10%
2023/10/02	3	33.10	0	0.00	33.10	3	15,776	0.02%
2023/09/28	2	33.10	0	0.00	33.25	2	16,020	0.01%
2023/09/27	2	32.95	0	0.00	33.05	2	15,999	0.01%
2023/09/26	19.1	33.05	0	0.00	33.00	19.1	15,938	0.12%
2023/09/25	5.2	33.17	3	33.23	33.10	2.2	15,777	0.01%
2023/09/22	1.2	33.56	0	0.00	33.50	1.2	15,474	0.01%
2023/09/21	4	33.91	0	34.05	33.80	4	15,253	0.03%
2023/09/20	2	34.55	0	0.00	34.35	2	15,082	0.01%
2023/09/19	1.4	34.92	5	34.95	34.80	-3.6	14,902	-0.02%
2023/09/18	7	35.06	2	35.00	35.10	5	14,938	0.03%
2023/09/15	2	35.28	1	35.15	35.10	1	15,030	0.01%
2023/09/14	0.2	35.45	0.6	35.40	35.50	-0.4	14,962	0.00%
2023/09/13	1.1	35.06	160.9	35.10	35.30	-159.8	14,972	-1.07%	大賣/鉅額交易
2023/09/12	17.1	34.46	0	0.00	34.60	17.1	15,254	0.11%
2023/09/11	0.6	34.13	4	34.05	34.20	-3.4	15,266	-0.02%
2023/09/08	2.6	34.13	1	34.20	34.10	1.6	15,301	0.01%
2023/09/07	2.5	34.39	3	34.30	34.35	-0.5	15,280	0.00%
2023/09/06	152.9	34.47	6.6	34.75	34.40	146.3	15,287	0.96%	大買/鉅額交易
2023/09/05	0.1	35.15	0	0.00	35.00	0.1	14,939	0.00%
2023/09/04	1	35.15	0	0.00	35.20	1	14,925	0.01%
2023/09/01	1	35.10	1	35.30	35.25	0	14,877	0.00%
2023/08/31	2.1	35.03	11	35.16	34.95	-8.9	14,843	-0.06%
2023/08/30	3	35.30	0	0.00	35.30	3	14,684	0.02%
2023/08/28	0.1	35.20	3	35.17	35.20	-2.9	15,344	-0.02%
2023/08/25	5	35.20	0	0.00	35.10	5	16,124	0.03%
2023/08/24	2	35.28	0.5	35.50	35.30	1.5	16,441	0.01%
2023/08/22	1	35.40	0	35.55	35.40	1	16,947	0.01%
2023/08/21	0.1	35.55	0	0.00	35.40	0.1	17,344	0.00%
2023/08/18	4.2	35.32	10	35.25	35.15	-5.8	17,523	-0.03%
2023/08/17	3.1	35.74	0.1	35.60	35.65	3	17,458	0.02%
2023/08/16	14.7	36.08	10	36.10	36.05	4.7	17,488	0.03%
2023/08/15	2.1	36.61	0	0.00	36.70	2.1	17,473	0.01%
2023/08/14	3.1	36.93	3	36.80	36.85	0.1	17,582	0.00%
2023/08/11	2.1	37.57	2	37.40	37.40	0.1	17,637	0.00%
2023/08/10	6.1	36.93	0	37.25	36.85	6	17,644	0.03%
2023/08/09	1	37.10	0	0.00	37.15	1	17,972	0.01%
2023/08/08	7.1	37.22	0.1	37.40	37.10	7	18,250	0.04%
2023/08/07	6	37.56	2	37.53	37.65	4	18,384	0.02%
2023/08/04	2	37.28	3	37.40	37.35	-1	18,438	-0.01%
2023/08/02	3.1	37.30	1	37.50	37.20	2.1	18,846	0.01%
2023/08/01	0	0.00	40	37.40	37.55	-40	19,015	-0.21%
2023/07/31	2	37.30	3.2	37.28	37.30	-1.2	19,125	-0.01%
2023/07/28	5.4	37.25	1	37.25	37.35	4.4	19,175	0.02%
2023/07/27	0.3	37.39	1.3	37.48	37.35	-1	19,620	-0.01%
2023/07/26	0	0.00	6	37.26	37.25	-6	20,584	-0.03%
2023/07/25	46	37.22	7.1	37.37	37.40	38.9	20,798	0.19%
2023/07/24	2.3	36.30	0	0.00	36.50	2.3	20,874	0.01%
2023/07/21	2.9	36.43	2	36.40	36.10	0.9	21,180	0.00%
2023/07/20	2.1	36.61	2	36.65	36.55	0.1	21,667	0.00%
2023/07/19	14.1	36.71	5	36.80	36.60	9.1	22,718	0.04%
2023/07/18	2.1	36.63	0	0.00	37.10	2.1	23,504	0.01%
2023/07/17	4.1	36.74	0	0.00	36.75	4.1	23,411	0.02%
2023/07/14	2.1	36.93	3	37.03	37.00	-0.9	23,348	0.00%
2023/07/13	2.7	36.89	0	0.00	36.80	2.7	23,366	0.01%
2023/07/12	6	36.59	0	0.00	36.60	6	23,564	0.03%
2023/07/11	3.9	36.72	0	37.05	36.55	3.9	23,517	0.02%
2023/07/10	7.9	36.97	5	37.15	36.85	2.9	23,394	0.01%
2023/07/07	2	37.23	1	37.25	37.30	1	23,264	0.00%
2023/07/06	2.5	37.35	0	0.00	37.25	2.5	23,393	0.01%
2023/07/05	2.2	38.02	1	37.85	37.80	1.2	23,091	0.01%
2023/07/04	2.5	38.15	0	0.00	38.05	2.5	22,913	0.01%
2023/07/03	0.7	38.20	0	0.00	38.25	0.7	22,864	0.00%
2023/06/30	0	0.00	1	38.10	38.05	-1	22,907	0.00%
2023/06/29	2	38.10	1	38.05	38.05	1	22,932	0.00%
2023/06/28	4.1	38.13	0	0.00	38.05	4.1	22,980	0.02%
2023/06/27	2.1	38.55	1.3	38.66	38.45	0.8	23,114	0.00%
2023/06/26	4	38.80	3.6	38.84	38.80	0.4	23,371	0.00%
2023/06/21	0	0.00	4	38.50	38.70	-4	23,378	-0.02%
2023/06/20	3.2	38.51	2	38.53	38.55	1.2	23,375	0.01%
2023/06/19	6.6	38.75	2.3	38.84	38.70	4.2	23,493	0.02%
2023/06/16	0.1	38.86	1	38.90	38.70	-0.9	23,472	0.00%
2023/06/15	1.4	38.28	10	38.30	38.35	-8.7	23,007	-0.04%
2023/06/14	1.7	38.37	0	0.00	38.35	1.7	23,330	0.01%
2023/06/13	0	0.00	1	38.25	38.25	-1	23,466	0.00%
2023/06/12	2	38.45	0	0.00	38.25	2	23,491	0.01%
2023/06/09	1	38.30	0.6	38.45	38.45	0.4	23,511	0.00%
2023/06/08	3	38.52	4.3	38.65	38.50	-1.2	23,676	-0.01%
2023/06/07	0	38.80	9	38.88	38.80	-9	23,851	-0.04%
2023/06/06	0	0.00	1	39.00	38.80	-1	24,048	0.00%
2023/06/05	1.3	38.98	5	39.00	38.85	-3.7	24,210	-0.02%
2023/06/02	5	38.55	6.1	38.38	38.55	-1.1	24,023	0.00%
2023/06/01	1.6	37.91	1	37.80	37.75	0.6	23,598	0.00%
2023/05/31	1	37.91	0	0.00	37.90	1	23,504	0.00%
2023/05/30	3.2	38.04	1.1	38.29	38.30	2.2	22,887	0.01%
2023/05/29	6	37.88	1	37.75	38.15	5	23,178	0.02%
2023/05/26	2.2	37.76	3	37.65	38.00	-0.8	23,692	0.00%
2023/05/25	3.1	37.55	0	0.00	38.05	3.1	24,133	0.01%
2023/05/24	8.7	37.80	0	0.00	37.85	8.7	23,953	0.04%
2023/05/23	8	37.94	0	0.00	37.90	8	23,751	0.03%
2023/05/22	3	38.15	3	38.27	38.25	0	23,649	0.00%
2023/05/19	1.1	37.85	3	37.78	37.85	-2	23,556	-0.01%
2023/05/18	0.1	37.88	0	0.00	37.85	0.1	23,437	0.00%
2023/05/17	0	0.00	0	38.05	37.90	0	23,453	0.00%
2023/05/16	6	37.51	0	0.00	37.75	6	23,506	0.03%
2023/05/15	4.7	37.30	1	37.30	37.35	3.7	23,506	0.02%
2023/05/12	3.4	38.43	2	38.20	37.80	1.4	23,276	0.01%
2023/05/11	3.4	38.43	2	38.20	38.20	1.4	23,037	0.01%
2023/05/10	14.5	38.66	12	38.70	38.85	2.5	22,849	0.01%
2023/05/09	10.6	39.07	3	38.60	38.65	7.6	22,795	0.03%
2023/05/08	13.5	39.60	0	0.00	39.60	13.5	22,479	0.06%
2023/05/05	2	39.37	2	39.30	39.30	0	22,322	0.00%
2023/05/04	3.8	39.43	12	39.57	39.45	-8.2	22,305	-0.04%
2023/05/03	23.1	39.65	7	39.74	39.50	16.1	22,236	0.07%
2023/05/02	23	39.87	9	39.61	39.90	14	22,048	0.06%
2023/04/28	19	38.69	1	38.80	38.70	18	21,538	0.08%
2023/04/27	8.1	39.05	21.8	38.76	38.65	-13.7	21,481	-0.06%
2023/04/26	9.3	39.02	5	39.01	39.10	4.3	21,572	0.02%
2023/04/25	18.1	38.97	10	38.79	38.50	8.1	21,693	0.04%
2023/04/24	14.1	39.25	28.2	39.39	39.55	-14.1	21,265	-0.07%
2023/04/21	33	38.54	28	38.29	38.30	5	20,241	0.02%
2023/04/20	3	37.27	14	37.21	37.20	-11	19,358	-0.06%
2023/04/19	2.6	37.24	2.8	37.22	37.10	-0.2	19,409	0.00%
2023/04/18	3.6	37.58	0	0.00	37.45	3.6	19,425	0.02%
2023/04/17	10	38.19	3	38.13	37.95	7	19,656	0.04%
2023/04/14	1.7	37.46	1	37.45	37.55	0.7	19,373	0.00%
2023/04/13	5.1	37.50	1	37.50	37.55	4.1	19,387	0.02%
2023/04/12	11	37.65	3	37.62	37.45	8	19,333	0.04%
2023/04/11	4.2	37.26	10	37.43	37.45	-5.9	19,262	-0.03%
2023/04/07	1	36.36	0	0.00	36.40	1	19,060	0.01%
2023/04/06	1	36.45	0	36.55	36.45	1	19,160	0.01%
2023/03/31	0.1	36.40	0.2	36.54	36.40	-0.1	19,407	0.00%
2023/03/30	3.3	36.18	0	0.00	36.20	3.3	20,415	0.02%
2023/03/29	5.1	36.23	1	36.20	36.35	4.1	21,328	0.02%
2023/03/28	7	36.25	7	36.36	36.20	0	22,230	0.00%
2023/03/27	12	36.78	4.4	36.79	36.65	7.7	23,097	0.03%
2023/03/24	1	37.60	0	0.00	37.60	1	23,872	0.00%
2023/03/23	2	37.30	0	0.00	37.35	2	23,875	0.01%
2023/03/22	3.1	37.20	13	37.30	37.20	-9.9	23,957	-0.04%
2023/03/21	2	37.15	3	37.02	37.05	-1	24,027	0.00%
2023/03/20	5.3	36.89	0	0.00	36.90	5.3	24,042	0.02%
2023/03/17	0.1	36.58	0	0.00	36.40	0.1	24,199	0.00%
2023/03/16	2	36.58	5	36.70	36.35	-3	23,908	-0.01%
2023/03/15	4.2	37.14	1	37.15	37.10	3.2	23,942	0.01%
2023/03/14	7	36.54	0	0.00	36.75	7	24,037	0.03%
2023/03/13	8	36.33	1	36.25	36.75	7	24,266	0.03%
2023/03/10	9.2	36.69	7	36.67	36.70	2.2	24,281	0.01%
2023/03/09	6.7	37.34	2	37.75	37.20	4.7	24,506	0.02%
2023/03/08	1.7	37.64	0	0.00	37.75	1.7	24,873	0.01%
2023/03/07	2	38.00	0	0.00	37.95	2	24,885	0.01%
2023/03/06	3.4	37.96	0.1	38.10	37.95	3.4	25,216	0.01%
2023/03/03	1.1	37.76	0	0.00	37.75	1.1	25,487	0.00%
2023/03/02	4.1	37.72	0	0.00	37.90	4.1	25,669	0.02%
2023/03/01	4.2	37.85	5	37.85	37.80	-0.8	25,706	0.00%
2023/02/24	3.5	39.28	3	39.23	39.15	0.5	25,338	0.00%
2023/02/23	4.1	39.34	10.3	39.47	39.50	-6.2	24,816	-0.03%
2023/02/22	0.1	38.15	4.2	38.02	38.05	-4.2	25,159	-0.02%
2023/02/21	1.2	38.28	0	0.00	38.35	1.2	26,058	0.00%
2023/02/20	0	0.00	2	38.05	38.25	-2	26,714	-0.01%
2023/02/17	1	37.60	1	37.95	38.00	0	27,226	0.00%
2023/02/16	0	0.00	1	37.40	37.50	-1	27,958	0.00%
2023/02/14	4.4	37.44	2	37.50	37.25	2.4	27,991	0.01%
2023/02/10	3.3	36.69	3.2	36.73	36.85	0.1	28,096	0.00%
2023/02/08	1	36.70	0	0.00	36.75	1	28,188	0.00%
2023/02/07	4	36.50	0	0.00	36.65	4	28,269	0.01%
2023/02/06	1.1	36.21	1	36.10	36.15	0.1	28,252	0.00%
2023/02/03	1.1	36.60	0	0.00	36.45	1.1	28,142	0.00%
2023/02/02	11	36.79	1	36.80	36.80	10	28,165	0.04%
2023/02/01	0	36.75	0	0.00	36.75	0	28,193	0.00%
2023/01/31	7	36.72	5	36.65	36.25	2	28,263	0.01%
2023/01/30	4	36.68	6	36.96	36.95	-2	28,195	-0.01%
2023/01/17	6	36.04	4	36.05	36.00	2	28,181	0.01%
2023/01/16	3.1	36.52	7	36.59	36.50	-3.9	28,175	-0.01%
2023/01/13	23	35.95	6	35.96	36.15	17	27,855	0.06%
2023/01/12	2.3	35.35	2	35.40	35.40	0.3	27,913	0.00%
2023/01/11	0.1	34.85	0	0.00	34.70	0.1	28,119	0.00%
2023/01/10	1	34.45	4	34.60	34.60	-3	28,426	-0.01%
2023/01/09	0.6	34.45	2	34.55	34.60	-1.4	28,943	0.00%
2023/01/06	0.1	34.35	0	0.00	34.25	0.1	29,213	0.00%
2023/01/05	4.1	34.34	2	34.48	34.45	2.1	29,670	0.01%
2023/01/04	0	0.00	1	33.60	33.50	-1	29,498	0.00%
2023/01/03	0	0.00	2	33.45	33.50	-2	29,714	-0.01%
2022/12/30	1	33.85	1	33.65	33.65	0	29,735	0.00%
2022/12/29	2	33.85	3	33.89	33.70	-1	29,889	0.00%
2022/12/28	1	34.00	1	34.15	34.30	0	30,140	0.00%
2022/12/27	2	34.58	0	0.00	34.30	2	30,373	0.01%
2022/12/26	3	34.25	12	34.34	34.40	-9	30,533	-0.03%
2022/12/23	6.1	34.31	0	0.00	34.05	6.1	31,062	0.02%
2022/12/22	4	34.51	7	34.56	34.45	-3	31,982	-0.01%
2022/12/20	2.9	33.70	3.5	33.66	33.70	-0.6	30,705	0.00%
2022/12/19	5	33.78	24	33.75	33.85	-19	30,251	-0.06%
2022/12/16	3.3	33.18	4	33.35	34.60	-0.7	29,428	0.00%
2022/12/15	20	33.55	0	0.00	33.55	20	28,860	0.07%
2022/12/13	2	33.70	0	0.00	33.70	2	29,231	0.01%
2022/12/08	0.1	33.25	0	0.00	33.20	0.1	29,675	0.00%
2022/12/07	2.3	33.45	1	33.30	33.35	1.3	29,677	0.00%
2022/12/06	5	33.30	20	33.50	33.30	-15	29,698	-0.05%
2022/12/01	1	34.05	13	34.00	34.05	-12	29,193	-0.04%
2022/11/30	1.1	33.54	0	0.00	33.90	1.1	29,003	0.00%
2022/11/29	1	33.10	10	33.35	33.55	-9	28,619	-0.03%
2022/11/28	13	33.05	11	33.08	33.00	2	28,640	0.01%
2022/11/25	14	33.35	7	33.54	33.55	7	28,428	0.02%
2022/11/24	7	32.86	1	33.20	33.20	6	28,273	0.02%
2022/11/23	1	32.60	0	0.00	32.70	1	28,055	0.00%
2022/11/22	1.1	32.56	0	0.00	32.65	1.1	27,954	0.00%
2022/11/21	6.7	32.93	2	32.85	32.85	4.7	27,730	0.02%
2022/11/18	18	33.62	4	33.73	33.30	14	27,498	0.05%
2022/11/17	15	34.07	35	33.97	34.25	-20	26,542	-0.08%
2022/11/16	23.1	33.14	7	33.08	32.90	16.1	25,556	0.06%
2022/11/15	38.2	33.22	30	33.52	33.85	8.2	24,950	0.03%
2022/11/14	3.2	34.01	0.8	33.19	34.15	2.4	24,375	0.01%
2022/11/11	3.2	32.02	0	0.00	32.15	3.2	23,576	0.01%
2022/11/10	5.1	31.81	9	31.97	31.70	-3.9	23,483	-0.02%
2022/11/09	3	32.00	3	31.93	31.90	0	23,444	0.00%
2022/11/08	4.3	31.47	0	0.00	31.65	4.3	23,282	0.02%
2022/11/07	1.3	30.62	0	0.00	31.00	1.3	23,106	0.01%
2022/11/04	0.1	30.36	0.3	30.30	30.45	-0.2	23,191	0.00%
2022/11/03	1	30.20	0.2	30.40	30.30	0.9	23,144	0.00%
2022/11/02	3.3	30.73	0	0.00	30.75	3.3	23,105	0.01%
2022/11/01	0.2	30.70	0	0.00	30.65	0.2	23,119	0.00%
2022/10/31	4	30.44	0	0.00	30.25	4	23,108	0.02%
2022/10/28	0	30.75	0.2	31.10	30.50	-0.2	23,119	0.00%
2022/10/27	1	30.85	1	30.75	30.85	0	23,111	0.00%
2022/10/26	1.2	30.50	2	30.45	30.30	-0.9	23,119	0.00%
2022/10/25	7.1	29.99	1	30.05	29.90	6.1	23,077	0.03%
2022/10/24	1.6	30.74	40	30.95	30.60	-38.4	22,682	-0.17%
2022/10/21	0	0.00	4	31.18	31.00	-4	22,562	-0.02%
2022/10/20	5.3	30.89	0	0.00	30.90	5.3	22,518	0.02%
2022/10/19	0.1	31.65	0	0.00	31.60	0.1	22,012	0.00%
2022/10/18	29.2	31.32	3.2	31.41	31.45	26	21,608	0.12%
2022/10/17	0.3	31.65	0	0.00	31.70	0.3	21,593	0.00%
2022/10/13	2.6	32.85	0	0.00	32.65	2.6	21,544	0.01%
2022/10/12	0	34.00	0	0.00	33.75	0	21,287	0.00%
2022/10/11	5.4	33.80	0	0.00	33.80	5.4	21,345	0.03%
2022/10/07	1.2	34.31	0	0.00	34.25	1.2	21,291	0.01%
2022/10/06	2	34.35	0.1	34.35	34.30	1.9	21,266	0.01%
2022/10/05	0.6	34.35	0	0.00	34.15	0.6	21,277	0.00%
2022/10/04	3.4	33.80	2	33.83	33.85	1.4	21,025	0.01%
2022/10/03	2.4	33.78	0	0.00	33.65	2.4	20,773	0.01%
2022/09/30	9.4	33.78	3	33.78	33.80	6.4	20,658	0.03%
2022/09/29	25.8	34.13	22	34.40	34.15	3.8	20,144	0.02%
2022/09/28	3.2	35.01	2	35.08	34.90	1.2	19,056	0.01%
2022/09/26	8.7	36.13	0	0.00	35.85	8.7	18,599	0.05%
2022/09/23	3	37.00	60	37.03	37.00	-57	18,381	-0.31%
2022/09/22	3.1	37.40	2.2	37.41	37.55	0.9	18,250	0.00%
2022/09/21	2.4	38.20	2	38.05	38.10	0.4	17,880	0.00%
2022/09/20	3	38.65	0	0.00	38.55	3	17,513	0.02%
2022/09/19	10	38.90	0.3	38.95	38.80	9.7	17,397	0.06%
2022/09/16	5.1	38.93	0	0.00	38.60	5.1	17,332	0.03%
2022/09/13	0.1	39.85	0	0.00	39.90	0.1	16,925	0.00%
2022/09/08	0	0.00	1.8	39.72	39.85	-1.8	17,321	-0.01%
2022/09/07	2.1	39.65	0	0.00	39.70	2.1	17,462	0.01%
2022/09/06	2	39.70	29.5	39.57	39.85	-27.5	17,501	-0.16%
2022/09/05	3	39.05	2	38.90	39.10	1	17,483	0.01%
2022/09/02	3.1	38.56	0	0.00	38.50	3.1	17,570	0.02%
2022/09/01	3.1	38.99	2	38.95	38.90	1.1	17,325	0.01%
2022/08/31	5	39.30	0	0.00	39.30	5	17,158	0.03%
2022/08/30	0	0.00	0.6	39.30	39.25	-0.6	17,048	0.00%
2022/08/29	3	39.07	0	0.00	39.35	3	17,169	0.02%
2022/08/26	0	0.00	1	39.55	39.65	-1	17,183	-0.01%
2022/08/25	0	0.00	4.1	39.30	39.55	-4.1	17,263	-0.02%
2022/08/24	1	39.11	0	0.00	39.25	1	17,398	0.01%
2022/08/23	1	39.10	0	0.00	39.35	1	17,816	0.01%
2022/08/22	1.4	39.14	16.5	39.10	39.65	-15.1	17,936	-0.08%
2022/08/19	2	39.40	0	0.00	39.45	2	18,065	0.01%
2022/08/18	0	0.00	0.4	39.73	39.80	-0.4	18,153	0.00%
2022/08/17	0	0.00	2	39.45	40.00	-2	18,215	-0.01%
2022/08/16	1	39.10	0.1	39.45	39.35	0.9	18,244	0.00%
2022/08/12	3	39.12	0	39.30	39.30	3	18,719	0.02%
2022/08/11	1	38.70	11	38.95	39.35	-10	18,846	-0.05%
2022/08/09	0.3	38.53	0.1	38.80	38.75	0.2	19,108	0.00%
2022/08/05	2	38.85	0	0.00	38.85	2	19,436	0.01%
2022/08/04	5.1	38.95	0	0.00	38.75	5.1	19,943	0.03%
2022/08/03	0	0.00	10	39.00	39.10	-10	20,186	-0.05%
2022/08/02	0	0.00	1	39.35	39.15	-1	20,245	0.00%
2022/08/01	4.1	39.27	0	0.00	39.50	4.1	20,243	0.02%
2022/07/29	2	38.48	0	0.00	38.75	2	20,205	0.01%
2022/07/28	2	38.00	2	38.10	38.20	0	20,134	0.00%
2022/07/27	0.1	38.00	0	0.00	37.85	0.1	20,075	0.00%
2022/07/26	3	37.77	0.1	38.05	37.80	2.9	20,246	0.01%
2022/07/25	0	0.00	1	37.85	37.85	-1	20,320	0.00%
2022/07/22	5.1	37.74	0	0.00	37.70	5.1	20,389	0.02%
2022/07/21	18	37.97	5	38.00	38.05	13	20,196	0.06%
2022/07/20	0.5	41.77	0	0.00	41.60	0.5	19,656	0.00%
2022/07/19	1.3	40.75	2	41.48	41.65	-0.7	19,510	0.00%
2022/07/18	6	40.13	0	0.00	40.70	6	19,267	0.03%
2022/07/15	5.1	40.86	0	0.00	40.50	5.1	19,169	0.03%
2022/07/14	2	41.73	2	41.68	41.70	0	19,107	0.00%
2022/07/11	0	40.95	1	40.95	41.10	-1	19,484	0.00%
2022/07/06	1.2	40.32	0	0.00	40.00	1.2	20,055	0.01%
2022/07/04	0	0.00	1	40.20	40.00	-1	19,809	-0.01%
2022/07/01	3	40.37	2.2	40.21	40.35	0.8	19,681	0.00%
2022/06/30	2	39.45	12	39.51	39.50	-10	19,421	-0.05%
2022/06/29	1.5	39.58	1.2	39.70	39.55	0.3	19,227	0.00%
2022/06/28	0	0.00	1.2	39.80	39.60	-1.2	19,218	-0.01%
2022/06/27	0	0.00	16	40.00	39.80	-16	19,203	-0.08%
2022/06/24	4	39.55	0	0.00	39.50	4	19,070	0.02%
2022/06/23	3	39.43	0	0.00	39.00	3	18,963	0.02%
2022/06/22	0	0.00	7	39.59	39.50	-7	18,809	-0.04%
2022/06/21	3	39.45	6	39.22	39.45	-3	18,775	-0.02%
2022/06/20	6.1	38.96	8	39.03	38.85	-1.9	18,695	-0.01%
2022/06/17	15	39.71	2	39.55	39.60	13	18,440	0.07%
2022/06/16	4.1	40.20	11	40.50	40.00	-6.9	18,279	-0.04%
2022/06/15	3.2	40.15	2	40.15	40.05	1.2	18,452	0.01%
2022/06/14	11	40.24	0	0.00	40.10	11	18,363	0.06%
2022/06/13	17.2	40.83	0	0.00	40.80	17.2	18,122	0.10%
2022/06/10	2	41.43	0	0.00	41.40	2	17,840	0.01%
2022/06/09	1	41.55	0	0.00	41.55	1	17,831	0.01%
2022/06/08	4	41.70	1	41.80	41.75	3	17,785	0.02%
2022/06/07	5	41.51	0	0.00	41.35	5	17,736	0.03%
2022/06/06	9	41.65	0	0.00	41.55	9	17,502	0.05%
2022/06/02	7.4	41.79	0	0.00	41.70	7.4	17,511	0.04%
2022/06/01	13	42.30	0	0.00	42.10	13	17,534	0.07%
2022/05/31	3.7	42.76	1	42.70	42.60	2.7	17,391	0.02%
2022/05/30	5	42.90	7	42.94	42.80	-2	16,918	-0.01%
2022/05/27	0	0.00	3	42.20	42.20	-3	16,696	-0.02%
2022/05/26	10	42.16	8	42.23	41.70	2	16,596	0.01%
2022/05/25	3	41.58	4	41.55	41.65	-1	16,538	-0.01%
2022/05/24	14	41.31	2	41.20	41.20	12	16,462	0.07%
2022/05/23	1.1	41.23	0	0.00	41.20	1.1	16,294	0.01%
2022/05/20	0.1	41.67	13	41.76	41.15	-12.9	16,186	-0.08%
2022/05/19	6.1	41.16	2	41.10	41.10	4.1	15,717	0.03%
2022/05/18	8.2	41.26	0	0.00	41.60	8.2	15,532	0.05%
2022/05/17	2.3	41.51	0	0.00	41.50	2.3	15,250	0.02%
2022/05/16	0.3	41.45	1	41.10	41.25	-0.7	15,019	0.00%
2022/05/13	8	41.45	0	0.00	41.60	8	14,715	0.05%
2022/05/12	55.7	41.38	26.2	41.27	40.80	29.4	14,482	0.20%
2022/05/11	11.6	42.67	0	0.00	42.65	11.6	13,898	0.08%
2022/05/10	3.2	43.89	2.8	43.97	43.85	0.4	13,469	0.00%
2022/05/09	90.2	44.55	1	44.45	44.25	89.2	13,279	0.67%
2022/05/06	4	45.15	2	45.15	45.10	2	13,113	0.02%
2022/05/05	4.2	45.61	0	0.00	45.60	4.2	13,152	0.03%
2022/05/04	2.3	45.39	1	45.25	45.50	1.3	13,127	0.01%
2022/05/03	17.2	45.25	0	0.00	45.35	17.2	13,228	0.13%
2022/04/29	6.1	45.96	1	46.40	45.90	5.1	12,942	0.04%
2022/04/28	2	45.80	1	45.80	46.10	1	12,785	0.01%
2022/04/27	3.4	45.86	0	0.00	45.80	3.4	12,580	0.03%
2022/04/26	1	46.15	0	0.00	46.20	1	12,312	0.01%
2022/04/25	3	46.13	4	46.10	46.10	-1	12,241	-0.01%
2022/04/22	9	46.59	0	0.00	46.55	9	12,099	0.07%
2022/04/21	1.3	46.69	7.4	46.58	46.80	-6.1	12,074	-0.05%
2022/04/20	4	46.43	0	0.00	46.60	4	12,063	0.03%
2022/04/19	23.1	46.31	0	0.00	46.35	23.1	11,970	0.19%
2022/04/18	10.3	46.54	21	46.59	46.50	-10.7	11,843	-0.09%
2022/04/15	10.4	47.12	0.4	47.24	47.10	10	11,628	0.09%
2022/04/14	3	47.73	0	0.00	47.70	3	11,442	0.03%
2022/04/13	5.1	47.99	0.1	48.20	48.00	5.1	11,348	0.04%
2022/04/12	15.1	48.12	2	48.35	48.00	13.1	11,175	0.12%
2022/04/11	1	49.55	20	49.36	49.45	-19	10,764	-0.18%
2022/04/08	0	0.00	0.2	49.55	49.80	-0.2	10,837	0.00%
2022/04/07	4	49.93	0	0.00	49.55	4	10,806	0.04%
2022/04/06	0	0.00	3	49.77	50.20	-3	10,709	-0.03%
2022/03/31	5	49.90	3	50.03	49.90	2	10,588	0.02%
2022/03/30	0.1	49.80	3	49.90	49.85	-2.9	10,436	-0.03%
2022/03/29	0	49.65	2.4	49.71	49.80	-2.3	10,432	-0.02%
2022/03/28	1	49.20	45	49.64	49.70	-44	10,389	-0.42%
2022/03/25	0	0.00	2	49.68	49.70	-2	10,342	-0.02%
2022/03/24	2.1	49.79	4.5	49.89	49.95	-2.4	10,385	-0.02%
2022/03/23	0	49.65	0	0.00	49.65	0	10,460	0.00%
2022/03/22	8.1	49.44	8	49.56	49.70	0.1	10,377	0.00%
2022/03/21	13.1	49.62	15.2	49.45	49.75	-2.2	10,380	-0.02%
2022/03/18	2	48.68	6.5	48.72	48.95	-4.5	10,135	-0.04%
2022/03/17	1	48.05	1.5	48.05	48.00	-0.5	9,745	-0.01%
2022/03/16	0	0.00	0.8	47.90	47.85	-0.8	9,630	-0.01%
2022/03/15	0	0.00	2.8	47.91	47.95	-2.8	9,597	-0.03%
2022/03/14	11	47.55	1	47.55	47.55	10	9,592	0.10%
2022/03/11	0	0.00	1	47.60	47.45	-1	9,676	-0.01%
2022/03/10	1	47.40	4	47.38	47.60	-3	9,818	-0.03%
2022/03/09	1	47.25	5	47.17	47.25	-4	9,901	-0.04%
2022/03/08	1	46.95	8.5	46.98	46.95	-7.5	10,051	-0.07%
2022/03/07	1	46.95	1	47.00	47.10	0	10,059	0.00%
2022/03/04	2	47.73	4	47.70	47.65	-2	10,340	-0.02%
2022/03/03	1	47.90	8	48.05	48.05	-7	10,465	-0.07%
2022/03/02	1	47.90	1	47.70	48.00	0	10,752	0.00%
2022/03/01	2	47.80	6.2	47.73	47.80	-4.2	10,862	-0.04%
2022/02/25	0	0.00	11	47.00	47.35	-11	10,955	-0.10%
2022/02/24	11.3	47.28	2	47.20	47.30	9.3	10,884	0.09%
2022/02/23	0	0.00	1	47.65	47.65	-1	10,872	-0.01%
2022/02/22	1	47.25	2	47.60	47.70	-1	10,974	-0.01%
2022/02/21	2	47.43	0	0.00	47.60	2	10,977	0.02%
2022/02/18	3	47.35	3	47.45	47.45	0	11,056	0.00%
2022/02/17	0.2	47.35	3	47.47	47.45	-2.8	11,143	-0.03%
2022/02/16	6	47.06	0	0.00	47.00	6	11,199	0.05%
2022/02/15	1	46.95	0	0.00	47.00	1	11,255	0.01%
2022/02/14	6	47.02	1	47.05	47.15	5	11,341	0.04%
2022/02/11	0.4	47.50	0	0.00	47.55	0.4	11,337	0.00%
2022/02/10	2	47.10	3	47.20	47.55	-1	11,361	-0.01%
2022/02/09	1.1	47.02	0	47.25	47.30	1	11,433	0.01%
2022/02/08	1	46.95	0	0.00	46.95	1	11,535	0.01%
2022/02/07	2.1	46.48	0	0.00	47.10	2.1	11,491	0.02%
2022/01/25	5	46.72	1	46.80	46.80	4	11,349	0.04%
2022/01/24	1	47.10	0	0.00	47.15	1	11,222	0.01%
2022/01/20	3	47.52	0	0.00	47.50	3	11,291	0.03%
2022/01/19	0	0.00	3	47.55	47.60	-3	11,341	-0.03%
2022/01/18	2	47.55	1.1	47.75	47.75	0.9	11,490	0.01%
2022/01/17	1	47.40	1	47.60	47.60	0	11,598	0.00%
2022/01/14	6	47.68	0.1	47.75	47.60	6	11,605	0.05%
2022/01/13	0	0.00	1	47.95	47.95	-1	11,826	-0.01%
2022/01/12	3	47.20	1	47.50	47.50	2	12,070	0.02%
2022/01/11	9	47.12	2	47.50	47.50	7	12,310	0.06%
2022/01/10	3	47.03	0	0.00	47.30	3	12,274	0.02%
2022/01/07	5.2	47.28	0	0.00	47.45	5.2	12,237	0.04%
2022/01/06	2	47.25	2.2	47.27	47.60	-0.2	12,219	0.00%
2022/01/05	3.1	47.18	0	0.00	47.15	3.1	12,240	0.03%
2022/01/04	2.5	47.14	1.8	47.17	47.30	0.7	12,299	0.01%
2022/01/03	2	47.70	15	47.90	47.45	-13	12,196	-0.11%
2021/12/30	2	48.00	5	48.06	48.00	-3	12,155	-0.02%
2021/12/29	0	48.15	1	48.10	48.15	-1	12,270	-0.01%
2021/12/28	0	48.05	1	48.15	48.15	-1	12,350	-0.01%
2021/12/27	0	48.00	5	48.00	48.10	-5	12,448	-0.04%
2021/12/24	0	47.90	1	47.85	47.90	-1	12,692	-0.01%
2021/12/23	2	47.60	5.2	47.62	47.70	-3.1	12,853	-0.02%
2021/12/22	0	47.35	0	0.00	47.40	0	12,914	0.00%
2021/12/21	0	47.30	0	0.00	47.25	0	13,062	0.00%
2021/12/20	0	47.45	0	47.40	47.40	0	13,199	0.00%
2021/12/17	0	47.50	4	47.54	47.45	-4	13,236	-0.03%
2021/12/16	0	47.00	3	46.98	46.90	-3	13,161	-0.02%
2021/12/15	2.1	46.93	1	47.05	46.95	1.1	13,398	0.01%
2021/12/14	0	47.20	1	47.10	47.00	-1	13,527	-0.01%
2021/12/13	1.3	47.21	8	47.25	47.10	-6.7	13,762	-0.05%
2021/12/10	0	47.50	0	0.00	47.30	0	14,011	0.00%
2021/12/09	0.1	47.56	0.1	47.70	47.40	-0.1	14,718	0.00%
2021/12/08	1	47.65	3	47.65	47.70	-2	15,007	-0.01%
2021/12/07	1	47.00	5	47.30	47.55	-4	15,100	-0.03%
2021/12/06	2	47.00	1	47.10	47.30	1	15,059	0.01%
2021/12/03	4.1	46.48	0	0.00	46.40	4.1	15,012	0.03%
2021/12/02	6.1	46.43	0	0.00	46.30	6.1	14,910	0.04%
2021/12/01	17	46.30	8	46.31	46.60	9	14,885	0.06%
2021/11/30	6	46.62	1	47.10	46.00	5	14,816	0.03%
2021/11/29	5.1	46.19	2	46.60	46.50	3.1	14,386	0.02%
2021/11/26	12.4	46.58	12	46.55	46.50	0.4	14,324	0.00%
2021/11/25	3.1	47.16	2.2	47.12	47.15	0.9	14,217	0.01%
2021/11/24	7.1	47.45	0	0.00	47.45	7.1	14,124	0.05%
2021/11/23	3	47.80	0	0.00	47.80	3	13,953	0.02%
2021/11/22	4.1	47.94	3.2	47.90	47.90	0.9	13,999	0.01%
2021/11/19	1.3	48.18	0	0.00	48.30	1.3	13,936	0.01%
2021/11/18	2.1	48.38	1	48.25	48.30	1.1	13,882	0.01%
2021/11/17	1	48.35	1	48.55	48.55	0	13,875	0.00%
2021/11/16	6.1	48.44	1	48.65	48.65	5.1	13,977	0.04%
2021/11/15	0	0.00	9	48.68	48.60	-9	14,174	-0.06%
2021/11/12	8	48.58	3	48.60	48.70	5	14,358	0.03%
2021/11/11	1	48.80	0	0.00	48.80	1	14,578	0.01%
2021/11/10	1	48.46	1	48.70	48.70	0	14,843	0.00%
2021/11/09	5.1	48.60	2	48.55	48.80	3.1	15,088	0.02%
2021/11/08	8	48.76	2	48.85	48.95	6	16,197	0.04%
2021/11/05	4	47.95	6	48.00	48.15	-2	16,989	-0.01%
2021/11/04	2.5	48.24	0	0.00	48.10	2.5	17,324	0.01%
2021/11/03	7	48.11	0.7	48.30	48.15	6.3	17,764	0.04%
2021/11/02	3.1	48.16	0	0.00	48.15	3.1	18,197	0.02%
2021/11/01	12	48.15	1	48.20	48.25	11	18,674	0.06%
2021/10/29	4	48.30	0	0.00	48.25	4	18,923	0.02%
2021/10/28	1	48.50	0	0.00	48.50	1	19,472	0.01%
2021/10/27	5	48.43	0.1	48.58	48.35	4.9	19,594	0.02%
2021/10/26	4.2	48.69	0	0.00	48.45	4.2	19,646	0.02%
2021/10/25	8.5	48.18	2	48.15	48.25	6.5	19,726	0.03%
2021/10/22	0.1	49.01	7	48.91	48.80	-6.9	20,089	-0.03%
2021/10/21	4	48.58	0	0.00	48.75	4	20,240	0.02%
2021/10/20	12.3	48.50	1.7	48.54	48.35	10.6	20,272	0.05%
2021/10/19	12.4	49.20	3	49.10	49.10	9.4	20,369	0.05%
2021/10/18	3	49.90	0	0.00	49.80	3	20,223	0.01%
2021/10/15	0	50.10	7	49.91	50.10	-7	20,486	-0.03%
2021/10/14	1	50.30	0	0.00	49.90	1	20,492	0.00%
2021/10/13	0	50.50	5	50.60	50.50	-5	20,515	-0.02%
2021/10/12	1	50.00	0	0.00	50.20	1	20,491	0.00%
2021/10/08	0	50.40	0	0.00	50.40	0	20,467	0.00%
2021/10/07	0	50.40	2	50.00	50.40	-2	20,717	-0.01%
2021/10/06	6	49.85	0	0.00	49.90	6	20,940	0.03%
2021/10/05	2	49.95	1	50.20	50.30	1	21,193	0.00%
2021/10/04	0	50.10	10	50.09	50.00	-10	21,654	-0.05%
2021/10/01	4	50.18	0	0.00	50.20	4	22,316	0.02%
2021/09/30	0	50.80	2	50.70	51.00	-2	22,380	-0.01%
2021/09/29	5	50.80	10	50.80	50.60	-5	22,519	-0.02%
2021/09/28	3.3	50.85	2	51.10	51.00	1.3	22,713	0.01%
2021/09/27	1.3	50.90	2	50.85	51.10	-0.7	22,761	0.00%
2021/09/24	0	0.00	10	51.34	51.30	-10	22,881	-0.04%
2021/09/23	0	51.00	0	0.00	51.20	0	22,886	0.00%
2021/09/22	28	49.98	7	49.96	50.70	21	22,838	0.09%
2021/09/17	9	51.09	0.3	51.30	50.70	8.7	22,742	0.04%
2021/09/16	1	51.50	14	51.53	51.70	-13	22,693	-0.06%
2021/09/15	14	51.09	1	51.10	51.20	13	22,526	0.06%
2021/09/14	2	51.30	15	51.53	51.40	-13	22,421	-0.06%
2021/09/13	3	49.83	8	49.75	50.10	-5	21,802	-0.02%
2021/09/10	0	0.00	4	48.75	49.00	-4	21,700	-0.02%
2021/09/08	2	48.68	5	48.85	48.55	-3	21,908	-0.01%
2021/09/07	2	48.75	4	48.88	48.75	-2	21,992	-0.01%
2021/09/06	9.7	48.80	6	48.62	48.80	3.7	22,010	0.02%
2021/09/03	2.5	48.49	3	48.50	48.50	-0.5	21,935	0.00%
2021/09/02	3	47.87	0	0.00	47.90	3	21,889	0.01%
2021/09/01	2	48.00	1	47.95	48.40	1	21,952	0.00%
2021/08/31	3.3	47.63	0	0.00	48.45	3.3	21,850	0.01%
2021/08/30	2	47.33	2	47.60	47.60	0	21,749	0.00%
2021/08/27	0	0.00	1	47.35	47.45	-1	21,802	0.00%
2021/08/26	13	46.98	0	46.95	46.95	13	22,042	0.06%
2021/08/25	11.1	46.95	2	47.00	47.20	9.1	22,198	0.04%
2021/08/24	12.1	46.61	0	0.00	46.75	12.1	22,216	0.05%
2021/08/23	3	46.83	4	46.81	46.80	-1	22,436	0.00%
2021/08/20	2.1	46.21	2	46.33	46.15	0.1	22,539	0.00%
2021/08/19	16.5	46.55	5.7	46.41	46.20	10.8	22,907	0.05%
2021/08/18	9.1	46.99	5	46.70	47.25	4.1	22,789	0.02%
2021/08/17	1.2	47.34	0	0.00	47.30	1.2	22,621	0.01%
2021/08/16	1.3	48.06	4	47.86	47.95	-2.7	22,465	-0.01%
2021/08/13	6.3	48.17	1	48.50	48.40	5.3	22,509	0.02%
2021/08/12	19	46.99	18	47.00	47.60	1	22,621	0.00%
2021/08/11	15	51.07	2	50.90	51.10	13	21,868	0.06%
2021/08/10	6.1	51.88	23	51.90	51.90	-17	21,421	-0.08%
2021/08/09	15.1	52.15	36	52.19	52.40	-20.9	21,726	-0.10%
2021/08/06	5	52.60	6	52.87	52.90	-1	21,805	0.00%
2021/08/05	22	52.94	7	53.07	52.70	15	22,168	0.07%
2021/08/04	19	53.99	33	54.22	53.80	-14	23,135	-0.06%
2021/08/03	5.1	53.54	18	53.79	53.90	-13	23,671	-0.05%
2021/08/02	1	52.50	12	52.80	52.80	-11	23,444	-0.05%
2021/07/30	2.4	52.58	3	52.73	52.60	-0.6	23,936	0.00%
2021/07/29	0	0.00	7	52.80	52.90	-7	24,450	-0.03%
2021/07/28	10	52.21	3	52.73	52.40	7	24,837	0.03%
2021/07/27	12	52.84	6	52.88	53.00	6	25,536	0.02%
2021/07/26	10	53.33	7	53.21	53.20	3	26,205	0.01%
2021/07/23	8	52.62	16	52.94	53.00	-8	26,532	-0.03%
2021/07/22	1.1	51.92	5	52.08	52.10	-3.9	26,663	-0.01%
2021/07/21	4.1	51.85	6	52.15	51.80	-1.9	27,077	-0.01%
2021/07/20	8	51.55	3	51.53	51.70	5	27,984	0.02%
2021/07/19	5	51.70	2	51.95	52.00	3	29,485	0.01%
2021/07/16	2	51.45	41.1	51.45	51.50	-39.1	32,699	-0.12%
2021/07/15	0	0.00	18	51.41	51.60	-18	34,817	-0.05%
2021/07/14	16	51.37	2	51.50	51.50	14	36,177	0.04%
2021/07/13	8	51.78	2	51.90	51.90	6	36,859	0.02%
2021/07/12	3	52.00	9	52.06	52.20	-6	37,265	-0.02%
2021/07/09	25.3	52.17	12	52.10	52.00	13.3	37,473	0.04%
2021/07/08	16.1	52.76	56	52.46	52.80	-40	37,291	-0.11%
2021/07/07	1	51.20	0	0.00	51.30	1	36,928	0.00%
2021/07/06	0.1	51.20	8	51.11	51.20	-7.9	36,823	-0.02%
2021/07/05	15	50.56	2	50.65	50.60	13	36,751	0.04%
2021/07/02	7	50.70	1	50.50	50.50	6	36,605	0.02%
2021/07/01	22.2	50.65	10	50.75	50.60	12.2	36,533	0.03%
2021/06/30	5.1	51.20	3	51.10	51.00	2.1	36,744	0.01%
2021/06/29	2.4	51.03	1	51.10	51.20	1.4	36,788	0.00%
2021/06/28	1	50.90	2	50.80	51.10	-1	36,966	0.00%
2021/06/25	3.2	51.10	6	51.12	51.00	-2.9	36,992	-0.01%
2021/06/24	2	51.00	21	50.91	51.10	-19	37,241	-0.05%
2021/06/23	3	50.93	8	50.88	51.00	-5	37,676	-0.01%
2021/06/22	7.2	50.89	6	50.92	50.90	1.2	37,792	0.00%
2021/06/21	7	50.59	0	0.00	50.70	7	37,889	0.02%
2021/06/18	11	51.07	0	0.00	51.00	11	38,189	0.03%
2021/06/17	5	51.48	0	0.00	51.50	5	39,486	0.01%
2021/06/16	1	51.80	7	51.67	51.90	-6	39,623	-0.02%
2021/06/15	5	51.20	23	51.19	51.30	-18	39,581	-0.05%
2021/06/11	3.1	51.37	5.2	51.38	51.40	-2.1	39,636	-0.01%
2021/06/09	1	51.00	0	0.00	51.30	1	39,925	0.00%
2021/06/08	1	51.20	3.2	51.35	51.40	-2.2	40,039	-0.01%
2021/06/07	15.1	51.31	14	51.55	51.50	1.1	40,264	0.00%
2021/06/04	11.1	51.81	4	51.98	51.90	7.1	40,452	0.02%
2021/06/03	45	52.08	10	52.00	52.30	35	40,659	0.09%
2021/06/02	15	51.69	2	51.75	52.00	13	40,510	0.03%
2021/06/01	2	51.40	28	51.38	51.50	-26	40,290	-0.06%
2021/05/31	8.3	51.28	14	51.44	51.60	-5.7	40,457	-0.01%
2021/05/28	12	50.50	8	50.35	50.60	4	40,331	0.01%
2021/05/27	31	50.02	6	49.90	50.30	25	40,411	0.06%
2021/05/26	2.2	50.85	0.4	51.10	50.70	1.8	40,254	0.00%
2021/05/25	13	51.23	5	51.28	51.10	8	40,193	0.02%
2021/05/24	2	51.20	6.6	51.28	51.30	-4.6	40,233	-0.01%
2021/05/21	10	51.31	21	51.42	51.20	-11	40,408	-0.03%
2021/05/20	6	50.80	6	50.83	50.80	0	40,310	0.00%
2021/05/19	2	50.55	28	49.95	50.50	-26	40,085	-0.06%
2021/05/18	16	49.36	4	49.75	50.00	12	39,915	0.03%
2021/05/17	17	48.04	76.1	47.96	47.90	-59.1	39,776	-0.15%
2021/05/14	11	49.77	1	49.90	49.60	10	39,121	0.03%
2021/05/13	44.2	48.74	27	48.03	49.20	17.2	38,782	0.04%
2021/05/12	28.1	49.03	46	49.74	49.60	-17.9	38,261	-0.05%
2021/05/11	23.1	51.87	25	52.50	51.60	-1.9	36,972	-0.01%
2021/05/10	24	52.68	16	52.92	52.90	8	36,241	0.02%
2021/05/07	36	52.15	7	52.61	52.30	29	36,059	0.08%
2021/05/06	20.1	51.46	8	51.75	53.00	12.1	35,706	0.03%
2021/05/05	12.5	50.72	12.1	50.90	50.80	0.4	35,241	0.00%
2021/05/04	29.9	50.40	15	50.02	50.20	14.9	35,127	0.04%
2021/05/03	20.4	51.21	6	51.62	51.20	14.4	34,169	0.04%
2021/04/29	19.3	52.38	10.5	52.59	52.10	8.8	33,664	0.03%
2021/04/28	4.5	52.35	55	52.38	53.20	-50.5	33,224	-0.15%
2021/04/27	15	52.71	78	52.64	52.70	-63	33,106	-0.19%
2021/04/26	26.7	53.06	13	53.20	53.10	13.7	32,617	0.04%
2021/04/23	60.9	52.01	18	52.71	53.00	42.9	31,717	0.14%
2021/04/22	65	56.59	61.2	57.49	54.10	3.8	30,558	0.01%
2021/04/21	76.2	54.12	125.5	53.56	55.70	-49.3	27,491	-0.18%	大賣/
2021/04/20	170	52.55	20	52.12	52.00	150	25,459	0.59%	大買/鉅額交易
2021/04/19	41	50.04	9	50.26	50.40	32	24,106	0.13%
2021/04/16	7	48.24	11	48.47	49.00	-4	23,301	-0.02%
2021/04/15	12	48.37	19	47.79	47.90	-7	22,795	-0.03%
2021/04/14	38.2	46.99	8	46.76	47.00	30.2	22,494	0.13%
2021/04/13	25	47.26	13	47.01	47.20	12	22,362	0.05%
2021/04/12	3.1	46.75	2	46.80	46.85	1.1	22,111	0.00%
2021/04/09	33	46.77	1	46.85	46.70	32	22,041	0.15%
2021/04/08	3	46.65	4	46.89	46.90	-1	21,910	0.00%
2021/04/07	7	46.75	6	46.75	46.80	1	21,820	0.00%
2021/04/06	1.1	46.62	2	46.83	46.85	-1	21,761	0.00%
2021/04/01	11	46.71	0	0.00	46.70	11	21,372	0.05%
2021/03/31	20.1	46.70	12.4	46.62	46.80	7.6	21,256	0.04%
2021/03/30	20	46.35	0	0.00	46.55	20	21,044	0.10%
2021/03/29	19	46.31	54.2	46.38	46.50	-35.2	20,945	-0.17%
2021/03/26	0	0.00	27	46.12	46.15	-27	20,680	-0.13%
2021/03/25	6.9	45.50	8	45.49	45.55	-1.1	20,287	-0.01%
2021/03/24	2	45.60	4	45.58	45.55	-2	20,110	-0.01%
2021/03/23	16	45.83	31.2	45.82	45.70	-15.2	19,996	-0.08%
2021/03/22	15	46.05	114	45.97	45.80	-99	19,589	-0.51%	大賣/
2021/03/19	5	42.79	0	0.00	42.70	5	18,122	0.03%
2021/03/18	2	43.00	8	43.10	43.10	-6	17,888	-0.03%
2021/03/17	16	42.80	1	42.90	42.85	15	17,899	0.08%
2021/03/16	1	42.60	4	42.54	42.60	-3	17,904	-0.02%
2021/03/15	6	42.38	0	0.00	42.35	6	17,936	0.03%
2021/03/12	0	0.00	1	42.60	42.70	-1	17,781	-0.01%
2021/03/11	5	42.95	2	43.13	42.85	3	17,666	0.02%
2021/03/10	4	42.99	21	43.00	43.00	-17	17,600	-0.10%
2021/03/09	8	43.01	6	43.05	43.40	2	17,714	0.01%
2021/03/08	1	42.65	2	42.70	42.65	-1	17,513	-0.01%
2021/03/05	1	42.15	1	42.25	42.50	0	17,433	0.00%
2021/03/04	3	42.20	11	42.18	42.50	-8	17,847	-0.04%
2021/03/03	7	42.51	3	42.45	42.55	4	17,835	0.02%
2021/03/02	3	42.37	1.1	42.36	42.10	2	17,744	0.01%
2021/02/26	3	42.27	1	42.30	42.00	2	17,589	0.01%
2021/02/25	14	42.73	2	42.88	42.90	12	17,255	0.07%
2021/02/24	3	42.65	11	42.69	42.55	-8	17,267	-0.05%
2021/02/23	11.1	42.28	3	42.03	42.45	8.1	17,237	0.05%
2021/02/22	0	0.00	5	41.90	41.80	-5	17,008	-0.03%
2021/02/19	1	41.25	0	0.00	41.60	1	16,970	0.01%
2021/02/18	0	0.00	0.5	41.70	41.35	-0.5	16,894	0.00%
2021/02/17	3.5	40.94	3.7	40.89	41.25	-0.2	16,801	0.00%
2021/02/05	0	0.00	1	40.60	40.85	-1	16,576	-0.01%
2021/02/04	7	40.49	0	0.00	40.40	7	16,647	0.04%
2021/02/03	7.4	40.56	3.2	40.61	40.55	4.2	17,019	0.02%
2021/02/02	3.1	41.02	0.5	40.95	40.75	2.6	16,937	0.02%
2021/02/01	9	40.71	4	40.80	40.80	5	16,812	0.03%
2021/01/29	2	40.20	0	0.00	40.15	2	16,789	0.01%
2021/01/28	2.3	40.29	0.1	40.45	40.25	2.2	16,597	0.01%
2021/01/27	5	40.48	0	0.00	40.35	5	16,362	0.03%
2021/01/26	12.1	40.36	0	0.00	40.35	12.1	16,223	0.07%
2021/01/25	26	40.93	0	0.00	40.90	26	15,710	0.17%
2021/01/22	4.1	40.50	0	0.00	40.60	4.1	15,509	0.03%
2021/01/21	10	40.95	0	0.00	40.80	10	15,191	0.07%
2021/01/20	27.2	40.98	2	41.35	40.95	25.2	15,029	0.17%
2021/01/19	7	41.75	4	41.80	41.75	3	14,598	0.02%
2021/01/18	25	41.51	0	0.00	41.60	25	14,547	0.17%
2021/01/15	9	42.14	8	42.28	41.95	1	14,248	0.01%
2021/01/14	13	42.53	0	0.00	42.55	13	13,868	0.09%
2021/01/13	1	42.65	1	42.65	42.70	0	13,709	0.00%
2021/01/12	10	42.80	2	42.75	42.70	8	13,599	0.06%
2021/01/11	0	0.00	23	42.96	43.10	-23	13,516	-0.17%
2021/01/08	2	42.80	0	0.00	42.95	2	13,435	0.01%
2021/01/07	0	0.00	10.6	42.93	42.85	-10.6	13,366	-0.08%
2021/01/06	3	42.90	0.2	43.20	42.95	2.8	13,172	0.02%
2021/01/05	2	43.08	5.2	43.15	43.10	-3.2	13,036	-0.02%
2021/01/04	2	43.30	8.1	43.23	43.20	-6.1	12,974	-0.05%
2020/12/31	8.1	43.30	2	43.48	43.20	6.1	12,933	0.05%
2020/12/30	2	42.95	6	43.18	43.25	-4	12,962	-0.03%
2020/12/29	2	43.00	1	43.10	43.00	1	12,916	0.01%
2020/12/28	1.2	43.00	3	42.98	43.00	-1.8	12,907	-0.01%
2020/12/25	1	42.75	1	42.95	42.80	0	12,961	0.00%
2020/12/24	1	42.75	0	0.00	42.70	1	13,055	0.01%
2020/12/23	0	42.85	0	0.00	42.80	0	13,075	0.00%
2020/12/22	6	43.00	2	43.20	42.95	4	13,149	0.03%
2020/12/21	2	43.15	5	43.38	43.50	-3	13,438	-0.02%
2020/12/18	0	0.00	0.2	42.90	42.95	-0.2	13,750	0.00%
2020/12/17	3	42.72	6	42.80	42.65	-3	13,865	-0.02%
2020/12/16	0	0.00	2	43.20	43.05	-2	13,782	-0.01%
2020/12/15	7	42.57	0	0.00	42.50	7	13,764	0.05%
2020/12/14	1	42.80	0	0.00	42.80	1	13,726	0.01%
2020/12/11	0	0.00	0	43.20	42.90	0	13,816	0.00%
2020/12/10	0	0.00	3	43.20	43.25	-3	13,749	-0.02%
2020/12/09	2	43.40	0	0.00	43.35	2	13,778	0.01%
2020/12/08	1	43.30	21.2	43.26	43.60	-20.2	13,772	-0.15%
2020/12/07	1	43.40	0	0.00	43.55	1	13,759	0.01%
2020/12/04	5	43.62	2	43.60	43.65	3	13,838	0.02%
2020/12/03	4	43.66	2.2	43.97	43.50	1.8	13,761	0.01%
2020/12/02	1	43.15	13	43.15	43.20	-12	13,481	-0.09%
2020/12/01	2	42.83	0	0.00	43.15	2	13,676	0.01%
2020/11/30	6	42.99	12.1	43.49	42.90	-6	13,906	-0.04%
2020/11/27	1	43.10	2	43.35	43.30	-1	13,694	-0.01%
2020/11/26	0	0.00	9	43.00	42.95	-9	13,620	-0.07%
2020/11/24	25	42.89	0	0.00	42.75	25	13,849	0.18%
2020/11/23	0	0.00	1	42.95	43.00	-1	13,800	-0.01%
2020/11/20	9	42.59	0	0.00	42.70	9	13,790	0.07%
2020/11/19	0	0.00	1	43.00	42.90	-1	13,775	-0.01%
2020/11/18	9	42.81	0	0.00	42.70	9	13,816	0.07%
2020/11/17	4	42.40	5	42.60	42.75	-1	13,854	-0.01%
2020/11/16	1	42.20	0	0.00	42.35	1	14,202	0.01%
2020/11/13	1	42.25	2	42.35	42.25	-1	14,467	-0.01%
2020/11/12	0	0.00	1	42.45	42.40	-1	14,811	-0.01%
2020/11/11	10	42.28	12	42.68	42.65	-2	14,831	-0.01%
2020/11/10	0	0.00	9	41.48	41.55	-9	14,766	-0.06%
2020/11/09	1	41.00	0	0.00	41.15	1	14,981	0.01%
2020/11/06	2	40.80	0	0.00	40.85	2	16,178	0.01%
2020/11/05	2	41.00	0	0.00	41.05	2	16,546	0.01%
2020/11/04	0	0.00	1	40.85	40.90	-1	16,842	-0.01%
2020/11/03	0.1	40.85	1	40.95	40.95	-0.9	17,212	-0.01%
2020/10/30	2	40.55	0	0.00	40.55	2	18,262	0.01%
2020/10/29	3	40.40	15	40.54	40.35	-12	18,465	-0.06%
2020/10/28	1	40.60	1	40.60	40.55	0	18,534	0.00%
2020/10/23	1	40.60	0	0.00	40.65	1	18,750	0.01%
2020/10/22	1	40.55	0	0.00	41.00	1	18,943	0.01%
2020/10/21	2	40.40	0	0.00	40.30	2	19,040	0.01%
2020/10/20	5	40.41	0	0.00	40.35	5	19,061	0.03%
2020/10/16	0	0.00	0.3	40.45	40.30	-0.3	19,278	0.00%
2020/10/15	3.1	40.35	1	40.35	40.30	2.1	19,671	0.01%
2020/10/14	1	40.55	0	0.00	40.50	1	19,700	0.01%
2020/10/13	7	40.54	0.9	40.70	40.50	6.1	19,784	0.03%
2020/10/12	4	40.85	0.2	41.10	40.95	3.8	20,214	0.02%
2020/10/07	1	41.10	0	0.00	41.15	1	20,445	0.00%
2020/10/06	0.2	41.50	0.1	41.50	41.40	0.1	20,441	0.00%
2020/10/05	4	41.13	0	0.00	41.00	4	20,601	0.02%
2020/09/29	2	41.40	0	0.00	41.20	2	20,975	0.01%
2020/09/28	4	40.80	1	40.75	40.95	3	21,043	0.01%
2020/09/25	1	40.45	0	0.00	40.55	1	21,224	0.00%
2020/09/24	12	40.22	3	40.20	40.05	9	21,293	0.04%
2020/09/23	24	41.05	0	0.00	41.00	24	21,057	0.11%
2020/09/22	13	41.96	0	0.00	41.80	13	20,759	0.06%
2020/09/21	4	42.24	0	0.00	42.25	4	20,638	0.02%
2020/09/18	2	42.45	8.5	42.56	42.50	-6.5	20,706	-0.03%
2020/09/17	0	0.00	0.1	42.80	42.55	-0.1	20,727	0.00%
2020/09/16	0	0.00	11	42.70	42.85	-11	20,772	-0.05%
2020/09/15	0	0.00	2	42.70	42.70	-2	20,736	-0.01%
2020/09/14	2	42.35	15	42.62	42.95	-13	20,963	-0.06%
2020/09/11	12	42.28	0	0.00	42.30	12	20,893	0.06%
2020/09/10	3	42.32	1	42.25	42.45	2	20,933	0.01%
2020/09/09	5	42.20	2	42.10	42.55	3	20,892	0.01%
2020/09/08	3	42.75	0	0.00	42.70	3	20,918	0.01%
2020/09/07	6	42.40	3	42.68	42.70	3	21,054	0.01%
2020/09/04	3	42.20	2	42.15	42.20	1	21,101	0.00%
2020/09/03	3	42.60	1	42.50	42.70	2	21,075	0.01%
2020/09/02	8.8	42.47	0	0.00	42.65	8.8	20,913	0.04%
2020/09/01	8	42.68	0	0.00	42.75	8	20,813	0.04%
2020/08/31	12	43.17	4	43.13	42.90	8	20,717	0.04%
2020/08/28	9	43.51	0	0.00	43.50	9	20,610	0.04%
2020/08/27	3	43.85	0	0.00	43.85	3	20,645	0.01%
2020/08/26	4	44.05	1	44.00	44.10	3	20,707	0.01%
2020/08/25	10	44.25	1	44.30	44.10	9	20,673	0.04%
2020/08/24	1	44.25	2	44.23	44.05	-1	21,049	0.00%
2020/08/21	3	43.93	11	44.26	44.25	-8	21,056	-0.04%
2020/08/20	31	43.93	14	43.79	43.50	17	20,862	0.08%
2020/08/19	0	0.00	5	44.53	44.35	-5	20,547	-0.02%
2020/08/18	1	43.95	2	44.15	44.00	-1	20,240	0.00%
2020/08/17	4	43.46	1	43.40	43.35	3	19,928	0.02%
2020/08/14	6	42.63	0	0.00	42.85	6	19,825	0.03%
2020/08/13	13	41.15	0	0.00	41.20	13	19,407	0.07%
2020/08/12	44.7	41.08	0	0.00	41.00	44.7	19,247	0.23%
2020/08/11	7	46.51	1	46.55	46.50	6	18,034	0.03%
2020/08/10	13	46.85	0	46.60	46.60	13	17,645	0.07%
2020/08/07	0	0.00	18.3	47.15	47.10	-18.3	17,455	-0.11%
2020/08/06	1	47.05	8	47.08	47.15	-7	17,219	-0.04%
2020/08/05	0	0.00	5	46.21	46.45	-5	16,833	-0.03%
2020/08/04	0	0.00	3	45.18	45.40	-3	16,369	-0.02%
2020/08/03	5	44.80	1	44.85	44.95	4	16,214	0.02%
2020/07/31	1	45.15	0	0.00	45.00	1	16,141	0.01%
2020/07/30	0	0.00	6	45.13	45.35	-6	16,127	-0.04%
2020/07/29	0	0.00	2	45.10	45.05	-2	16,204	-0.01%
2020/07/28	1	44.50	1	44.80	44.50	0	16,213	0.00%
2020/07/27	2	44.70	5	45.10	44.60	-3	16,216	-0.02%
2020/07/24	2	45.20	2	45.30	45.00	0	16,217	0.00%
2020/07/23	0	0.00	1	45.55	45.60	-1	16,183	-0.01%
2020/07/22	1	45.45	0	0.00	45.50	1	16,181	0.01%
2020/07/21	0	0.00	3	45.70	45.55	-3	16,060	-0.02%
2020/07/17	7	44.87	1	44.85	44.80	6	15,774	0.04%
2020/07/16	7	44.54	16.3	44.66	44.50	-9.3	15,824	-0.06%
2020/07/15	3	45.62	1	45.55	45.60	2	15,384	0.01%
2020/07/14	11	45.21	1.1	45.32	45.30	9.9	15,181	0.06%
2020/07/13	1	45.00	0	0.00	45.20	1	15,199	0.01%
2020/07/10	7	45.24	105	45.25	44.95	-98	15,301	-0.64%	大賣/
2020/07/09	1	45.35	1	45.34	45.30	0	15,268	0.00%
2020/07/08	7	45.01	5	45.10	45.15	2	15,002	0.01%
2020/07/07	0	0.00	2	44.40	44.50	-2	14,733	-0.01%
2020/07/06	0	0.00	1	44.40	44.40	-1	14,649	-0.01%
2020/07/03	0	0.00	5	43.95	43.95	-5	14,624	-0.03%
2020/07/02	1	43.10	1	43.55	43.60	0	14,576	0.00%
2020/07/01	2	42.80	3	43.10	43.10	-1	14,481	-0.01%
2020/06/29	3	42.70	0	0.00	42.65	3	14,485	0.02%
2020/06/24	1	42.80	1	42.75	42.85	0	14,456	0.00%
2020/06/23	2	42.73	2	42.85	42.70	0	14,452	0.00%
2020/06/22	4	42.74	2	42.98	42.90	2	14,506	0.01%
2020/06/19	20	42.60	0	0.00	42.55	20	14,595	0.14%
2020/06/18	4	42.73	0	0.00	42.70	4	14,575	0.03%
2020/06/17	1	42.55	0	0.00	42.85	1	14,913	0.01%
2020/06/16	1	42.90	0	0.00	42.85	1	15,214	0.01%
2020/06/15	2	42.63	8	42.50	42.50	-6	15,627	-0.04%
2020/06/12	2	42.70	240	42.50	42.90	-238	15,929	-1.49%	大賣/鉅額交易
2020/06/11	2.8	43.44	2	43.75	43.30	0.8	16,268	0.01%
2020/06/10	2.3	43.94	7	44.01	44.00	-4.7	16,336	-0.03%
2020/06/08	0	0.00	6	43.81	43.95	-6	16,884	-0.04%
2020/06/05	4	43.50	1	43.55	43.65	3	16,879	0.02%
2020/06/04	3	43.35	3	43.42	43.40	0	17,038	0.00%
2020/06/03	1	43.65	4	43.81	43.65	-3	17,164	-0.02%
2020/06/02	3	43.10	2	43.25	43.30	1	17,071	0.01%
2020/06/01	1	43.15	1	43.05	43.10	0	17,036	0.00%
2020/05/29	0	0.00	2	42.55	42.55	-2	16,970	-0.01%
2020/05/28	2	42.45	0	0.00	42.35	2	16,591	0.01%
2020/05/26	0	0.00	3	43.00	43.00	-3	16,717	-0.02%
2020/05/25	0	0.00	4	42.25	42.65	-4	16,826	-0.02%
2020/05/22	7	42.74	0	0.00	42.65	7	16,923	0.04%
2020/05/21	0	0.00	0.1	43.00	43.00	-0.1	16,923	0.00%
2020/05/15	7	42.40	0	0.00	42.30	7	16,700	0.04%
2020/05/13	1	42.50	0	0.00	42.90	1	16,615	0.01%
2020/05/12	1	42.85	3	42.80	42.95	-2	16,648	-0.01%
2020/05/11	0	0.00	49.4	43.20	43.15	-49.4	16,683	-0.30%
2020/05/07	3	42.95	4	42.68	42.70	-1	16,749	-0.01%
2020/05/06	1	42.70	0	0.00	42.60	1	16,822	0.01%
2020/05/05	2	42.85	3	42.95	42.85	-1	16,875	-0.01%
2020/05/04	2	42.38	0.1	42.40	42.20	1.9	16,886	0.01%
2020/04/30	0	0.00	4	43.23	43.20	-4	16,928	-0.02%
2020/04/27	1	42.05	0.7	42.00	42.00	0.3	18,115	0.00%
2020/04/24	3.1	41.81	0	0.00	42.00	3.1	18,025	0.02%
2020/04/23	0	0.00	2	42.15	42.15	-2	18,025	-0.01%
2020/04/22	8	41.50	0	0.00	41.60	8	17,994	0.04%
2020/04/21	10	41.78	0	0.00	41.80	10	18,175	0.06%
2020/04/20	0	0.00	10	42.30	42.35	-10	18,223	-0.05%
2020/04/17	3	42.05	1	42.00	42.00	2	18,450	0.01%
2020/04/16	1	41.90	0	0.00	41.85	1	18,435	0.01%
2020/04/15	1	41.90	4	41.98	41.80	-3	18,514	-0.02%
2020/04/14	9	41.18	4	41.16	41.65	5	18,414	0.03%
2020/04/13	2	40.88	1	41.00	40.80	1	18,392	0.01%
2020/04/10	0	0.00	1	40.90	41.00	-1	18,530	-0.01%
2020/04/09	2	40.90	1	40.60	40.55	1	18,714	0.01%
2020/04/08	10.1	40.95	11	40.97	41.00	-1	18,786	-0.01%
2020/04/07	5	39.84	12	39.91	39.95	-7	18,599	-0.04%
2020/04/06	12	39.01	0	0.00	39.05	12	18,657	0.06%
2020/04/01	3	39.07	2	39.10	39.00	1	18,611	0.01%
2020/03/31	1	39.30	3	39.35	39.50	-2	18,495	-0.01%
2020/03/30	3	38.68	0	0.00	39.15	3	18,316	0.02%
2020/03/27	0	0.00	1	38.90	38.95	-1	18,246	-0.01%
2020/03/26	43	39.13	7.1	38.81	38.60	35.9	18,248	0.20%
2020/03/25	5	39.26	1	38.85	38.80	4	18,249	0.02%
2020/03/24	7	38.28	3	38.57	38.25	4	18,117	0.02%
2020/03/23	4	36.24	3	35.62	36.10	1	17,961	0.01%
2020/03/20	5	35.53	4	35.85	36.95	1	17,655	0.01%
2020/03/19	5	33.80	13	33.88	33.60	-8	17,337	-0.05%
2020/03/18	2	36.60	0	0.00	36.00	2	17,069	0.01%
2020/03/17	8	37.76	5	37.60	37.60	3	16,688	0.02%
2020/03/16	1	39.65	20	39.48	38.85	-19	16,138	-0.12%
2020/03/13	13	40.10	16	38.69	40.25	-3	15,911	-0.02%
2020/03/12	10	41.24	10	41.08	40.75	0	15,439	0.00%
2020/03/11	5	41.80	5.1	42.05	41.80	-0.1	15,048	0.00%
2020/03/10	0	0.00	16	41.72	41.60	-16	14,955	-0.11%
2020/03/09	5	42.02	10	42.04	41.85	-5	14,818	-0.03%
2020/03/05	0	0.00	2	43.05	43.30	-2	14,608	-0.01%
2020/03/04	1	42.90	3	42.85	42.85	-2	14,772	-0.01%
2020/03/03	2	42.75	3	42.80	42.65	-1	14,783	-0.01%
2020/03/02	1	42.40	10	42.30	42.25	-9	14,678	-0.06%
2020/02/27	4	42.15	0	0.00	42.25	4	14,824	0.03%
2020/02/26	4	42.34	0	0.00	42.20	4	14,772	0.03%
2020/02/25	0	0.00	13	42.84	42.70	-13	14,628	-0.09%
2020/02/24	3	43.03	2	43.00	43.00	1	14,574	0.01%
2020/02/19	0	0.00	1	43.15	43.40	-1	15,251	-0.01%
2020/02/17	1	42.80	0	0.00	43.00	1	15,522	0.01%
2020/02/14	2	43.23	0	0.00	43.20	2	15,690	0.01%
2020/02/13	1	43.10	2	43.05	43.15	-1	15,652	-0.01%
2020/02/12	1	42.60	2	42.80	42.80	-1	15,560	-0.01%
2020/02/11	4	42.64	4	42.65	42.60	0	15,533	0.00%
2020/02/10	2	42.35	4	42.50	42.40	-2	15,477	-0.01%
2020/02/07	7	42.41	9.2	42.49	42.50	-2.2	15,428	-0.01%
2020/02/06	0	0.00	8	43.03	43.00	-8	15,478	-0.05%
2020/02/05	10	42.50	3	42.45	42.35	7	15,557	0.04%
2020/02/04	6.9	42.14	20	42.34	42.40	-13.1	15,460	-0.08%
2020/02/03	12	41.25	13	41.02	41.55	-1	15,348	-0.01%
2020/01/31	6	42.03	5	42.45	42.05	1	15,299	0.01%
2020/01/30	30.1	42.44	6	42.66	41.85	24.1	15,164	0.16%
2020/01/20	1	44.90	0	0.00	44.95	1	14,282	0.01%
2020/01/15	4	44.58	13	44.52	44.55	-9	14,636	-0.06%
2020/01/14	3.6	44.45	1	44.55	44.55	2.6	14,537	0.02%
2020/01/10	1	43.45	28	43.45	43.50	-27	15,006	-0.18%
2020/01/09	2	43.45	0	0.00	43.45	2	15,008	0.01%
2020/01/08	0.1	43.35	0	0.00	43.40	0.1	14,943	0.00%
2020/01/07	4	43.56	1	43.55	43.60	3	14,877	0.02%
2020/01/06	1	43.45	1	43.45	43.45	0	14,973	0.00%
2020/01/03	6	43.60	0.1	43.85	43.95	5.9	14,911	0.04%
2020/01/02	1	44.05	1	43.85	44.10	0	14,838	0.00%
2019/12/31	1	43.70	1	43.65	43.70	0	14,647	0.00%
2019/12/30	1	43.55	13	43.64	43.65	-12	14,673	-0.08%
2019/12/26	1	42.95	0	0.00	43.05	1	14,635	0.01%
2019/12/25	3	43.00	1	43.05	43.10	2	14,801	0.01%
2019/12/24	7	43.10	0	0.00	43.15	7	14,907	0.05%
2019/12/23	0	0.00	5.1	43.01	43.25	-5.1	14,952	-0.03%
2019/12/18	0.6	42.80	0	0.00	43.00	0.6	15,064	0.00%
2019/12/16	10	42.80	0	0.00	42.80	10	14,936	0.07%
2019/12/13	7	42.55	6	42.57	42.55	1	14,945	0.01%
2019/12/11	11	42.23	31	42.18	42.15	-20	14,985	-0.13%
2019/12/10	0	0.00	0.1	42.00	42.10	-0.1	15,068	0.00%
2019/12/09	0	0.00	24	42.00	42.05	-24	15,165	-0.16%
2019/12/06	0	0.00	4	41.79	41.75	-4	15,175	-0.03%
2019/12/05	3	41.70	3	41.80	41.65	0	15,354	0.00%
2019/12/04	1	41.40	1	41.55	41.75	0	15,645	0.00%
2019/12/02	36	41.25	20	41.25	41.35	16	15,733	0.10%
2019/11/29	5	41.63	0	0.00	41.40	5	15,719	0.03%
2019/11/28	0	0.00	10	42.00	42.00	-10	15,662	-0.06%
2019/11/27	2	41.75	2	41.78	41.95	0	15,837	0.00%
2019/11/26	11	41.86	0	0.00	41.80	11	15,863	0.07%
2019/11/25	8	41.92	2	41.95	41.95	6	15,528	0.04%
2019/11/22	2	42.05	0	0.00	42.10	2	15,556	0.01%
2019/11/21	7	42.22	2	42.40	42.35	5	15,639	0.03%
2019/11/20	0	0.00	4	42.55	42.65	-4	15,535	-0.03%
2019/11/19	1	41.50	2	42.10	42.10	-1	15,188	-0.01%
2019/11/18	21	42.00	2	42.10	42.10	19	15,006	0.13%
2019/11/15	0	0.00	1	41.65	41.70	-1	14,790	-0.01%
2019/11/14	10	41.05	2	41.10	41.15	8	14,612	0.05%
2019/11/13	0.1	41.00	0	0.00	41.00	0.1	14,577	0.00%
2019/11/12	2	40.45	0	0.00	40.65	2	14,491	0.01%
2019/11/11	2	40.55	0	0.00	40.35	2	14,806	0.01%
2019/11/07	2	40.70	0	0.00	40.95	2	15,890	0.01%
2019/11/04	2	40.70	2	40.95	40.95	0	16,285	0.00%
2019/10/31	50	40.48	0	0.00	40.45	50	16,600	0.30%
2019/10/29	1	40.85	0	0.00	40.65	1	16,765	0.01%
2019/10/28	30	40.94	0	0.00	40.75	30	16,612	0.18%
2019/10/25	34	40.65	2.1	40.71	40.85	31.9	16,652	0.19%
2019/10/23	2	40.90	0	0.00	40.95	2	16,533	0.01%
2019/10/22	1.1	41.52	0	0.00	41.40	1.1	16,532	0.01%
2019/10/21	2	41.60	0	0.00	41.50	2	16,453	0.01%
2019/10/18	1	40.95	2	40.70	40.95	-1	16,356	-0.01%
2019/10/17	0	0.00	1	40.00	40.10	-1	15,849	-0.01%
2019/10/14	2	39.90	3	39.95	39.95	-1	16,255	-0.01%
2019/10/09	1	39.60	0	0.00	39.50	1	16,418	0.01%
2019/10/04	1	38.90	0	0.00	38.90	1	17,320	0.01%
2019/10/03	0	0.00	1	39.00	39.00	-1	17,304	-0.01%
2019/10/02	9	39.40	0	0.00	39.25	9	17,315	0.05%
2019/10/01	5	39.79	0	0.00	39.65	5	17,356	0.03%
2019/09/27	2	39.80	0	0.00	39.65	2	17,381	0.01%
2019/09/24	0	0.00	0.4	39.90	39.80	-0.4	17,583	0.00%
2019/09/23	2	39.80	0	0.00	39.75	2	17,507	0.01%
2019/09/20	0	0.00	1	39.70	40.20	-1	17,563	-0.01%
2019/09/19	3	39.78	0	0.00	39.80	3	17,483	0.02%
2019/09/18	0	0.00	16	40.05	39.80	-16	17,574	-0.09%
2019/09/17	1	39.90	2	39.45	39.50	-1	17,619	-0.01%
2019/09/16	1	40.15	2	40.20	40.10	-1	17,629	-0.01%
2019/09/12	2	40.13	0	0.00	40.05	2	17,599	0.01%
2019/09/11	3	39.93	0	0.00	40.00	3	17,752	0.02%
2019/09/10	7	39.94	2	39.93	39.95	5	17,949	0.03%
2019/09/09	2	39.98	1	40.10	40.00	1	18,140	0.01%
2019/09/06	2	39.40	5	39.39	39.85	-3	18,038	-0.02%
2019/09/05	3	38.87	5	38.94	39.00	-2	17,798	-0.01%
2019/09/04	0	0.00	5	38.43	38.45	-5	17,818	-0.03%
2019/09/03	3	38.30	4	38.33	38.35	-1	17,972	-0.01%
2019/09/02	3	38.17	0	0.00	38.25	3	18,146	0.02%
2019/08/30	0	0.00	11	38.30	38.45	-11	18,113	-0.06%
2019/08/29	2	37.80	0	0.00	37.80	2	18,035	0.01%
2019/08/28	2	37.50	0	0.00	37.70	2	18,261	0.01%
2019/08/27	1	37.65	1	37.55	37.65	0	18,435	0.00%
2019/08/26	4	37.59	0	0.00	37.70	4	18,481	0.02%
2019/08/23	2	37.90	0	0.00	38.20	2	18,473	0.01%
2019/08/22	0.1	38.05	0	0.00	37.85	0.1	18,541	0.00%
2019/08/20	3.4	38.19	0	0.00	38.15	3.4	18,731	0.02%
2019/08/19	1	38.20	0	0.00	38.10	1	18,777	0.01%
2019/08/16	50	37.97	8	37.95	37.95	42	18,796	0.22%
2019/08/15	3	37.90	10	38.00	38.00	-7	18,773	-0.04%
2019/08/14	8	38.15	16	38.12	38.30	-8	18,819	-0.04%
2019/08/13	13	37.36	5	37.23	37.25	8	18,656	0.04%
2019/08/12	20	43.91	10	43.95	43.95	10	18,080	0.06%
2019/08/08	0	0.00	24	44.05	43.90	-24	17,741	-0.14%
2019/08/07	7	43.55	0	0.00	43.35	7	17,601	0.04%
2019/08/06	3	43.10	2	43.30	43.30	1	17,750	0.01%
2019/08/05	1	43.45	0	0.00	43.55	1	17,728	0.01%
2019/08/02	12	43.70	1	43.90	43.55	11	17,716	0.06%
2019/08/01	3	44.43	7	44.37	44.05	-4	17,596	-0.02%
2019/07/30	5	44.80	10	44.83	44.80	-5	17,651	-0.03%
2019/07/29	1	44.95	14.3	44.94	44.85	-13.3	17,948	-0.07%
2019/07/26	7	44.21	1	44.35	44.65	6	18,163	0.03%
2019/07/25	10	44.52	2	44.53	44.30	8	18,228	0.04%
2019/07/24	3	44.85	0	0.00	44.80	3	18,091	0.02%
2019/07/23	1	44.80	0	0.00	45.05	1	18,053	0.01%
2019/07/22	3	44.95	6	44.98	44.90	-3	18,025	-0.02%
2019/07/19	8	44.59	2	44.70	44.80	6	17,949	0.03%
2019/07/18	11	44.56	0	0.00	44.60	11	17,921	0.06%
2019/07/17	64	44.79	3	44.52	44.70	61	18,132	0.34%
2019/07/16	2	44.15	0	0.00	44.75	2	18,306	0.01%
2019/07/15	10	44.01	0	0.00	44.05	10	18,126	0.06%
2019/07/12	5	44.68	0	0.00	44.35	5	18,091	0.03%
2019/07/11	11	44.88	3	45.07	44.80	8	18,028	0.04%
2019/07/10	2	45.85	0	0.00	45.85	2	17,637	0.01%
2019/07/09	5	46.00	0	0.00	46.00	5	17,645	0.03%
2019/07/05	2	46.08	0	0.00	46.15	2	17,949	0.01%
2019/07/04	1	45.85	0	0.00	45.90	1	18,032	0.01%
2019/07/02	0	0.00	1	46.00	46.35	-1	18,452	-0.01%
2019/07/01	2	45.93	0	0.00	46.15	2	18,483	0.01%
2019/06/28	0	0.00	0.1	46.00	46.05	-0.1	18,562	0.00%
2019/06/27	0	0.00	5	45.87	45.95	-5	18,801	-0.03%
2019/06/26	0	0.00	1	45.60	45.55	-1	18,891	-0.01%
2019/06/21	2	45.20	2	45.15	45.15	0	19,765	0.00%
2019/06/20	0	0.00	5	45.31	45.40	-5	20,696	-0.02%
2019/06/19	6	45.13	4	45.14	45.30	2	20,682	0.01%
2019/06/18	1	45.00	6	45.17	45.20	-5	20,639	-0.02%
2019/06/17	1	44.45	5	44.86	44.70	-4	20,457	-0.02%
2019/06/14	0	0.00	3	43.92	43.95	-3	20,318	-0.01%
2019/06/13	2	43.70	2	43.83	43.85	0	20,846	0.00%
2019/06/12	2.3	43.68	4	43.76	43.75	-1.7	20,917	-0.01%
2019/06/11	6	43.93	5	43.84	44.00	1	20,838	0.00%
2019/06/10	0	0.00	7	43.74	43.85	-7	20,740	-0.03%
2019/06/05	1	43.00	0	0.00	43.00	1	20,525	0.00%
2019/06/04	8.1	43.17	4	43.75	43.10	4.1	20,408	0.02%
2019/06/03	0	0.00	4	43.08	43.40	-4	20,223	-0.02%
2019/05/31	6	42.80	0	0.00	42.90	6	20,045	0.03%
2019/05/30	0	0.00	2	42.80	42.80	-2	19,910	-0.01%
2019/05/24	0.1	42.50	30	42.45	42.35	-29.9	19,902	-0.15%
2019/05/23	3	42.35	0	0.00	42.35	3	19,954	0.02%
2019/05/22	2	42.65	0	0.00	42.70	2	20,360	0.01%
2019/05/21	4	42.60	0	0.00	42.85	4	20,460	0.02%
2019/05/17	25	42.00	0	0.00	42.25	25	20,401	0.12%
2019/05/16	6	42.07	5	42.20	42.00	1	20,412	0.00%
2019/05/14	4	41.43	0	0.00	41.55	4	20,272	0.02%
2019/05/13	10	42.19	10	42.60	42.00	0	19,984	0.00%
2019/05/10	4.8	42.56	18	42.74	42.50	-13.2	19,903	-0.07%
2019/05/09	9	42.56	0	0.00	42.50	9	19,795	0.05%
2019/05/08	4	43.00	3	43.05	43.00	1	19,622	0.01%
2019/05/07	0	0.00	1	42.70	42.90	-1	19,430	-0.01%
2019/05/06	35	42.47	0	0.00	42.30	35	19,257	0.18%
2019/05/03	11	42.62	2	42.30	42.85	9	18,942	0.05%
2019/05/02	5	42.22	0	0.00	42.20	5	18,615	0.03%
2019/04/30	0	0.00	5	42.10	42.00	-5	18,472	-0.03%
2019/04/29	13	42.00	0	0.00	42.10	13	18,476	0.07%
2019/04/23	1	40.75	0	0.00	41.60	1	18,316	0.01%
2019/04/22	5	41.15	2	41.20	41.00	3	18,243	0.02%
2019/04/19	4	41.44	0	0.00	41.70	4	17,929	0.02%
2019/04/18	3	41.58	0	0.00	41.60	3	17,806	0.02%
2019/04/17	3	42.02	1	42.00	41.95	2	17,616	0.01%
2019/04/15	1	42.30	2	42.50	42.50	-1	17,356	-0.01%
2019/04/12	5	41.95	0	0.00	42.00	5	17,209	0.03%
2019/04/11	0	0.00	1	42.10	42.05	-1	17,030	-0.01%
2019/04/10	1	42.05	0	0.00	42.00	1	16,791	0.01%
2019/04/09	3	42.08	30	42.00	42.15	-27	16,545	-0.16%
2019/04/08	1	42.30	5	42.23	42.30	-4	16,200	-0.02%
2019/04/03	11	41.58	1	41.60	41.70	10	15,817	0.06%
2019/04/02	0.1	41.40	1	41.45	41.40	-0.9	15,641	-0.01%
2019/04/01	54	41.41	4	41.64	41.35	50	15,380	0.33%
2019/03/29	2	41.30	2	41.33	41.25	0	14,937	0.00%
2019/03/28	11	40.97	0	0.00	41.00	11	14,770	0.07%
2019/03/27	5	40.65	1	40.80	40.55	4	14,397	0.03%
2019/03/26	4.1	40.39	1	40.35	40.45	3.1	14,149	0.02%
2019/03/25	181	40.19	9	40.33	40.50	172	13,906	1.24%	大買/鉅額交易
2019/03/22	5	38.55	0	0.00	38.70	5	12,921	0.04%
2019/03/20	0	0.00	1	38.10	38.05	-1	12,847	-0.01%
2019/03/18	18	37.78	1	37.80	37.80	17	12,718	0.13%
2019/03/14	0	38.60	1	38.55	38.60	-1	12,005	-0.01%
2019/03/13	0	0.00	1	38.50	38.50	-1	12,137	-0.01%
2019/03/12	1	38.60	5	38.55	38.40	-4	12,190	-0.03%
2019/03/11	5	37.90	0	38.00	37.85	5	12,358	0.04%
2019/03/08	2	37.85	0	0.00	38.00	2	12,634	0.02%
2019/03/07	11	38.21	4	38.40	38.00	7	12,816	0.05%
2019/03/06	0	0.00	1	38.20	38.25	-1	12,966	-0.01%
2019/03/05	6	38.06	0	0.00	38.00	6	13,299	0.05%
2019/03/04	5	38.15	0	0.00	38.20	5	14,411	0.03%
2019/02/26	6	38.25	0	0.00	38.20	6	14,246	0.04%
2019/02/22	5	38.70	0	0.00	38.70	5	14,472	0.03%
2019/02/21	0	0.00	1	38.15	39.30	-1	14,492	-0.01%
2019/02/18	12	37.01	0	0.00	36.90	12	13,696	0.09%
2019/02/15	2	37.15	0	0.00	37.45	2	13,766	0.01%
2019/02/14	3	37.55	1	38.20	37.50	2	13,833	0.01%
2019/02/13	5	37.62	0	0.00	37.65	5	13,710	0.04%
2019/01/28	0	0.00	1	37.00	37.00	-1	13,669	-0.01%
2019/01/24	0	0.00	2	36.45	36.40	-2	13,820	-0.01%
2019/01/23	5	36.32	1	36.20	36.45	4	13,992	0.03%
2019/01/21	5	35.99	2	36.25	36.25	3	14,309	0.02%
2019/01/18	0	0.00	5	35.95	36.00	-5	14,490	-0.03%
2019/01/17	5	35.48	1	35.60	35.45	4	14,775	0.03%
2019/01/16	2	35.63	0	0.00	35.60	2	15,381	0.01%
2019/01/15	1	35.75	0	0.00	35.70	1	15,547	0.01%
2019/01/14	3	35.67	4	35.83	35.60	-1	15,440	-0.01%
2019/01/11	1	36.35	0	0.00	36.40	1	15,449	0.01%
2019/01/09	0	0.00	2	36.10	36.35	-2	15,371	-0.01%
2019/01/08	3	35.65	2	35.90	35.55	1	15,314	0.01%
2019/01/07	0	0.00	5	36.06	36.00	-5	15,385	-0.03%
2019/01/03	2	35.25	0	0.00	35.15	2	15,897	0.01%
2019/01/02	2	35.50	0	0.00	35.50	2	15,978	0.01%
2018/12/28	0	0.00	1	35.70	35.60	-1	16,040	-0.01%
2018/12/25	1	35.65	0	0.00	35.85	1	16,296	0.01%
2018/12/24	1	35.65	0	0.00	35.80	1	16,416	0.01%
2018/12/19	0	0.00	2	36.00	36.00	-2	16,914	-0.01%
2018/12/18	0	0.00	1	36.05	35.65	-1	16,943	-0.01%
2018/12/14	0	0.00	2	35.65	35.75	-2	17,273	-0.01%
2018/12/13	0	0.00	1	35.35	35.50	-1	17,362	-0.01%
2018/12/12	1	34.80	0	0.00	34.95	1	17,290	0.01%
2018/12/11	0	0.00	2	35.23	34.80	-2	17,234	-0.01%
2018/12/10	1	34.75	0	0.00	34.75	1	17,308	0.01%
2018/12/07	0	0.00	19	35.34	35.05	-19	17,487	-0.11%
2018/12/05	8	34.66	1	34.80	34.85	7	17,823	0.04%
2018/12/04	4	35.36	10.7	34.87	35.05	-6.7	18,345	-0.04%
2018/12/03	6	35.63	3	35.62	35.85	3	18,146	0.02%
2018/11/29	0	0.00	1	33.95	34.05	-1	17,779	-0.01%
2018/11/28	1	33.20	1	33.95	34.05	0	17,765	0.00%
2018/11/27	30	33.22	0	0.00	33.50	30	17,583	0.17%
2018/11/26	0	0.00	4	35.09	35.35	-4	16,748	-0.02%
2018/11/23	3	34.60	0	0.00	34.70	3	17,213	0.02%
2018/11/22	6	34.97	0	0.00	34.85	6	17,290	0.03%
2018/11/21	14	35.58	10	35.70	35.70	4	17,165	0.02%
2018/11/20	0	0.00	1	36.90	36.65	-1	17,025	-0.01%
2018/11/19	0	0.00	1	36.40	36.50	-1	17,037	-0.01%
2018/11/15	4	36.40	0	0.00	36.15	4	17,325	0.02%
2018/11/14	2	36.33	0	0.00	36.35	2	17,409	0.01%
2018/11/13	0	0.00	1.2	36.03	36.40	-1.2	17,458	-0.01%
2018/11/08	1	35.20	0	0.00	35.50	1	18,029	0.01%
2018/11/05	1	35.35	0	0.00	35.35	1	19,895	0.01%
2018/11/02	1	36.30	0	0.00	36.45	1	20,127	0.00%
2018/11/01	1	35.65	0	0.00	35.65	1	20,426	0.00%
2018/10/26	2	34.40	0	0.00	33.50	2	21,504	0.01%
2018/10/24	1	35.00	0	0.00	34.15	1	23,157	0.00%
2018/10/19	0	0.00	1	37.55	37.25	-1	24,086	0.00%
2018/10/12	2	37.05	0	0.00	39.00	2	25,600	0.01%
2018/10/11	3	37.83	9	37.68	37.60	-6	25,654	-0.02%
2018/10/05	0	0.00	1	39.70	39.70	-1	25,579	0.00%
2018/10/04	1	39.70	2	39.70	39.80	-1	25,683	0.00%
2018/10/03	1	40.00	0	0.00	40.20	1	25,833	0.00%
2018/10/01	0	0.00	1	41.70	41.05	-1	26,235	0.00%
2018/09/28	1	41.35	11	41.46	41.10	-10	26,430	-0.04%
2018/09/25	0	0.00	1	41.15	40.20	-1	26,920	0.00%
2018/09/21	10	40.60	0	0.00	40.40	10	27,049	0.04%
2018/09/19	0	0.00	2	40.15	40.15	-2	26,972	-0.01%
2018/09/18	0	0.00	1	39.65	39.70	-1	27,031	0.00%
2018/09/14	0	0.00	5	39.47	39.65	-5	27,256	-0.02%
2018/09/13	2	39.10	1	39.20	39.10	1	27,301	0.00%
2018/09/11	2	37.20	5	37.58	38.00	-3	27,244	-0.01%
2018/09/10	9.8	38.42	0.3	38.50	37.95	9.5	27,027	0.04%
2018/09/06	0	0.00	10	41.50	41.80	-10	26,592	-0.04%
2018/09/04	0	0.00	1	41.50	42.10	-1	26,593	0.00%
2018/08/30	7	41.92	0	0.00	42.00	7	26,050	0.03%
2018/08/29	10	43.20	3	43.35	43.40	7	25,625	0.03%
2018/08/28	0	0.00	12	43.32	43.30	-12	25,698	-0.05%
2018/08/27	0	0.00	2.2	43.35	43.30	-2.2	25,815	-0.01%
2018/08/24	1	43.00	0	0.00	42.80	1	25,756	0.00%
2018/08/23	0	0.00	1	43.25	43.10	-1	25,948	0.00%
2018/08/22	2	42.80	0	0.00	42.95	2	26,075	0.01%
2018/08/20	1	41.95	10	41.95	42.00	-9	26,216	-0.03%
2018/08/17	10	42.85	2	42.35	42.05	8	26,177	0.03%
2018/08/16	1	41.65	1	41.70	42.00	0	26,134	0.00%
2018/08/15	1	42.50	0	0.00	42.35	1	26,225	0.00%
2018/08/14	0	0.00	4	42.83	43.30	-4	25,975	-0.02%
2018/08/13	5	42.39	47	42.89	42.15	-42	25,677	-0.16%
2018/08/10	3	41.05	11	41.32	41.50	-8	24,798	-0.03%
2018/08/08	30	40.65	2	41.05	40.60	28	25,207	0.11%
2018/08/07	0	0.00	20	40.40	40.15	-20	25,092	-0.08%
2018/08/06	2	40.60	0	0.00	40.35	2	25,024	0.01%
2018/08/03	2	40.50	0	0.00	40.45	2	24,795	0.01%
2018/08/02	2	41.05	12.4	40.58	40.60	-10.4	24,490	-0.04%
2018/08/01	13	39.61	11	40.58	41.05	2	23,866	0.01%
2018/07/31	32	39.32	0	0.00	39.35	32	22,946	0.14%
2018/07/30	6	40.84	7	41.21	40.70	-1	22,017	0.00%
2018/07/27	5	40.60	1	41.15	40.30	4	21,668	0.02%
2018/07/26	9	40.42	3	41.65	40.50	6	21,333	0.03%
2018/07/25	10	45.02	1	44.95	45.10	9	20,460	0.04%
2018/07/24	6	45.22	0	0.00	45.50	6	20,173	0.03%
2018/07/23	0	0.00	3	42.60	42.65	-3	19,368	-0.02%
2018/07/20	3	42.15	0	0.00	42.30	3	19,251	0.02%
2018/07/19	0.1	42.70	0	0.00	42.75	0.1	19,164	0.00%
2018/07/17	1	42.15	0	0.00	42.15	1	19,164	0.01%
2018/07/16	3	42.58	0	0.00	42.50	3	19,102	0.02%
2018/07/13	5	43.13	0	0.00	43.50	5	19,058	0.03%
2018/07/11	1	42.00	0	0.00	42.15	1	18,533	0.01%
2018/07/10	2	43.25	0	0.00	43.25	2	18,222	0.01%
2018/07/09	0	0.00	3	42.25	42.75	-3	17,897	-0.02%
2018/07/06	24	41.77	2	41.45	41.60	22	17,544	0.13%
2018/07/05	8	42.21	0	0.00	42.05	8	17,264	0.05%
2018/07/04	11	41.91	3	41.73	42.00	8	17,216	0.05%
2018/07/03	1	42.50	1	43.10	42.75	0	16,918	0.00%
2018/07/02	0	0.00	2	41.75	41.85	-2	16,442	-0.01%
2018/06/27	3	42.82	2	43.00	43.00	1	15,500	0.01%
2018/06/25	1	44.30	1	44.65	44.70	0	14,905	0.00%
2018/06/21	2	44.75	2	44.35	44.75	0	14,558	0.00%
2018/06/14	3	45.00	0	0.00	44.90	3	13,688	0.02%
2018/06/13	0	0.00	1	45.35	45.45	-1	13,540	-0.01%
2018/06/05	30	45.15	2	45.10	45.20	28	13,105	0.21%
2018/06/04	2	45.60	1	45.50	45.65	1	12,867	0.01%
2018/05/31	1	43.90	0	0.00	43.60	1	12,403	0.01%
2018/05/30	0	0.00	1	44.05	43.75	-1	12,061	-0.01%
2018/05/29	2	43.03	0	0.00	43.40	2	11,777	0.02%
2018/05/25	2	43.98	0	0.00	43.90	2	11,405	0.02%
2018/05/22	0	0.00	50	45.85	45.60	-50	10,678	-0.47%
2018/05/17	1	45.70	244	46.04	45.65	-243	10,246	-2.37%	大賣/鉅額交易
2018/05/16	2	46.48	166	45.49	45.90	-164	9,922	-1.65%	大賣/鉅額交易
2018/05/14	1	42.25	2	42.45	43.15	-1	9,082	-0.01%
2018/05/11	3	40.97	0	0.00	41.25	3	8,797	0.03%
2018/05/10	2	41.20	3.1	41.19	41.10	-1.1	8,681	-0.01%
2018/05/07	0	0.00	10	40.66	40.40	-10	8,247	-0.12%
2018/05/04	1	39.70	0	0.00	39.55	1	7,995	0.01%
2018/05/03	3	39.80	0	0.00	39.40	3	8,040	0.04%
2018/04/30	0	0.00	2	40.65	40.85	-2	7,745	-0.03%
2018/04/26	0	0.00	2	40.60	40.50	-2	7,705	-0.03%
2018/04/25	1	40.10	1	40.20	40.20	0	7,573	0.00%
2018/04/24	0	0.00	9	40.56	40.85	-9	7,530	-0.12%
2018/04/19	0	0.00	8	38.95	39.00	-8	7,137	-0.11%
2018/04/16	0	0.00	50	37.90	38.25	-50	7,756	-0.64%
2018/04/11	0	0.00	15	38.37	38.45	-15	8,816	-0.17%
2018/04/10	0	0.00	2	37.60	38.20	-2	8,908	-0.02%
2018/03/29	3	36.62	0	0.00	36.55	3	9,612	0.03%
2018/03/26	3	36.50	0	0.00	36.60	3	10,164	0.03%
2018/03/21	2	37.20	0	0.00	37.35	2	10,321	0.02%
2018/03/12	5	37.15	3	37.10	37.20	2	10,295	0.02%
2018/03/02	1	36.90	0	0.00	36.90	1	11,178	0.01%
2018/02/26	4	36.85	0	0.00	36.55	4	11,206	0.04%
2018/02/23	1	36.80	0	0.00	36.85	1	11,245	0.01%
2018/02/22	0	0.00	9	36.58	36.50	-9	11,272	-0.08%
2018/02/21	2	36.80	4.2	37.00	37.20	-2.2	11,246	-0.02%
2018/02/09	2	35.35	0	0.00	35.60	2	11,191	0.02%
2018/02/08	0	0.00	8	36.68	36.75	-8	11,101	-0.07%
2018/02/07	0	0.00	1	36.55	36.40	-1	11,348	-0.01%
2018/02/06	2	35.60	0	0.00	35.50	2	11,176	0.02%
2018/02/02	8	38.00	0	0.00	37.90	8	10,815	0.07%
2018/02/01	0	0.00	1	37.85	37.90	-1	10,779	-0.01%
2018/01/29	2	38.00	25	38.21	37.95	-23	10,715	-0.21%
2018/01/26	1	37.80	1	38.15	38.20	0	10,632	0.00%
2018/01/24	7	37.18	0	0.00	37.30	7	10,438	0.07%
2018/01/17	0	0.00	1	38.50	38.50	-1	9,868	-0.01%
2018/01/15	3	37.65	0	0.00	37.85	3	9,652	0.03%
2018/01/12	2	37.35	0	0.00	37.60	2	9,583	0.02%
2018/01/11	5	37.54	2	37.63	37.50	3	9,356	0.03%
2018/01/10	5	38.35	10	38.30	38.45	-5	8,870	-0.06%
2018/01/09	0	0.00	15	38.19	38.30	-15	8,715	-0.17%
2018/01/08	17	37.89	0	0.00	38.20	17	8,456	0.20%
2018/01/04	5	37.25	2	37.05	37.20	3	7,623	0.04%
2018/01/03	0	0.00	1	37.20	37.35	-1	7,533	-0.01%