台泥 (1101)-凱基-基隆券商分點個股進出

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
34.35
漲跌
▲1.00
漲幅
+3.00%
成交量
47,097張
產業
上市水泥類股
2641人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/22	1	34.00	39	34.18	34.35	-38	18,882	-0.20%
2024/05/21	11	33.27	0	0.00	33.35	11	18,203	0.06%
2024/05/20	4	33.79	1	33.85	33.85	3	18,043	0.02%
2024/05/17	1	33.90	8	33.88	33.90	-7	17,916	-0.04%
2024/05/16	0	0.00	15	33.57	33.60	-15	17,836	-0.08%
2024/05/15	13	33.32	8	33.48	33.30	5	17,783	0.03%
2024/05/14	24.1	33.35	2	33.50	33.35	22.1	17,869	0.12%
2024/05/13	19	33.73	7	33.71	33.70	12	17,684	0.07%
2024/05/10	3	33.15	7	33.26	33.30	-4	17,314	-0.02%
2024/05/09	7.2	32.84	12	32.85	32.65	-4.8	17,094	-0.03%
2024/05/08	13.1	33.27	3	33.10	33.10	10.1	17,111	0.06%
2024/05/07	5	33.00	14	33.08	33.20	-9	17,141	-0.05%
2024/05/06	3	32.88	5	32.97	33.00	-2	16,992	-0.01%
2024/05/03	1	32.50	13	32.55	32.40	-12	16,551	-0.07%
2024/05/02	0	0.00	2.6	32.26	32.30	-2.6	16,359	-0.02%
2024/04/30	3.1	32.24	0	0.00	32.05	3.1	16,171	0.02%
2024/04/29	25.6	32.12	3	32.05	32.35	22.6	16,038	0.14%
2024/04/26	14	31.80	10	31.82	31.80	4	15,880	0.03%
2024/04/25	12	31.98	2	31.95	32.00	10	15,849	0.06%
2024/04/24	0.9	32.30	2	32.25	32.15	-1.1	15,799	-0.01%
2024/04/23	5	32.54	3	32.88	32.35	2	16,021	0.01%
2024/04/22	28	32.46	16	32.26	32.60	12	15,974	0.08%
2024/04/19	12.2	32.18	17	32.02	32.00	-4.8	15,756	-0.03%
2024/04/18	2	32.50	6	32.65	32.70	-4	15,379	-0.03%
2024/04/17	11.1	32.54	0	0.00	32.65	11.1	15,172	0.07%
2024/04/16	22	32.67	12	32.98	32.45	10	15,008	0.07%
2024/04/15	20	32.50	1	32.75	32.35	19	14,402	0.13%
2024/04/12	23.1	31.94	38.2	31.98	32.20	-15.1	14,063	-0.11%
2024/04/11	16	32.43	4	32.46	32.40	12	13,848	0.09%
2024/04/10	5	32.76	12	32.87	32.70	-7	13,783	-0.05%
2024/04/09	4	32.33	7	32.30	32.45	-3	13,609	-0.02%
2024/04/08	4	32.45	0	0.00	32.30	4	13,545	0.03%
2024/04/03	13	32.24	16	32.43	32.00	-3	13,436	-0.02%
2024/04/02	0	0.00	0.1	32.00	31.95	-0.1	13,046	0.00%
2024/04/01	0.3	32.13	11	32.15	32.15	-10.7	13,124	-0.08%
2024/03/29	0.1	31.90	5	32.09	32.15	-4.9	13,089	-0.04%
2024/03/28	13	31.71	0	0.00	31.70	13	12,963	0.10%
2024/03/27	0	0.00	4	31.54	31.70	-4	12,844	-0.03%
2024/03/26	1	31.50	1.2	31.47	31.55	-0.2	12,765	0.00%
2024/03/25	1	31.10	1	31.20	31.10	0	12,723	0.00%
2024/03/22	5.2	31.12	0	0.00	31.15	5.2	12,702	0.04%
2024/03/21	3	31.50	9.3	31.66	31.50	-6.2	12,514	-0.05%
2024/03/20	18.4	30.99	2.4	30.89	30.90	16	12,516	0.13%
2024/03/19	12.4	31.44	4	31.53	31.40	8.4	12,198	0.07%
2024/03/18	8	31.69	0	0.00	31.70	8	11,945	0.07%
2024/03/15	2.2	32.05	1	32.00	31.95	1.2	11,833	0.01%
2024/03/14	2	31.80	0	0.00	32.00	2	11,512	0.02%
2024/03/13	17.1	31.77	2.1	31.70	31.70	15	11,518	0.13%
2024/03/12	3	31.90	2	31.90	32.00	1	11,388	0.01%
2024/03/11	14.1	31.74	1.2	31.76	31.80	12.9	11,415	0.11%
2024/03/08	19	31.99	34	32.00	31.85	-15	11,531	-0.13%
2024/03/07	36	31.94	5	31.85	32.00	31	11,664	0.27%
2024/03/06	4.1	31.95	0	0.00	32.00	4.1	12,022	0.03%
2024/03/05	7	32.15	8.3	32.10	32.00	-1.3	13,502	-0.01%
2024/03/04	8	32.11	1	32.10	32.05	7	13,771	0.05%
2024/03/01	20	32.02	2	32.03	32.05	18	14,657	0.12%
2024/02/29	17.2	32.21	2	32.38	32.10	15.2	14,759	0.10%
2024/02/27	12.1	31.87	5	31.95	31.85	7.1	14,610	0.05%
2024/02/26	7	32.36	0	0.00	32.15	7	14,608	0.05%
2024/02/23	6.1	32.44	1.6	32.53	32.40	4.5	14,694	0.03%
2024/02/22	1	32.40	1.9	32.42	32.55	-0.9	15,103	-0.01%
2024/02/21	2	32.50	3	32.45	32.50	-1	15,202	-0.01%
2024/02/20	11	32.58	3	32.57	32.65	8	15,222	0.05%
2024/02/19	1	32.75	27	32.46	32.80	-26	15,433	-0.17%
2024/02/16	16.1	31.81	8.2	31.84	31.90	7.9	15,704	0.05%
2024/02/15	6.3	31.85	5	31.89	32.00	1.3	15,670	0.01%
2024/02/05	3	31.97	11.3	32.10	32.15	-8.3	15,497	-0.05%
2024/02/02	0	0.00	2	32.20	32.25	-2	15,452	-0.01%
2024/02/01	2	32.40	6	32.27	32.45	-4	15,591	-0.03%
2024/01/31	8.1	31.93	9	31.89	31.90	-0.9	15,628	-0.01%
2024/01/30	14.1	32.06	1	32.10	32.00	13.1	15,538	0.08%
2024/01/29	11	32.44	0	0.00	32.35	11	15,511	0.07%
2024/01/26	0	32.75	3	32.70	32.60	-3	15,632	-0.02%
2024/01/25	5.8	32.66	0	0.00	32.70	5.8	15,730	0.04%
2024/01/24	10	32.65	1	32.65	32.60	9	15,865	0.06%
2024/01/23	0	0.00	2	32.70	32.70	-2	16,153	-0.01%
2024/01/22	249	32.45	0	0.00	32.30	249	16,296	1.53%	大買/鉅額交易
2024/01/19	2	31.85	1	32.15	32.40	1	16,355	0.01%
2024/01/18	22.6	32.17	0	0.00	32.05	22.6	16,380	0.14%
2024/01/17	19.2	32.26	0	0.00	32.20	19.2	16,459	0.12%
2024/01/16	16	32.97	0	0.00	32.90	16	16,356	0.10%
2024/01/15	0.9	33.65	0	0.00	33.65	0.9	16,277	0.01%
2024/01/12	17	33.62	0	0.00	33.75	17	16,716	0.10%
2024/01/11	6	33.75	0	0.00	33.70	6	17,605	0.03%
2024/01/10	2	33.78	2	33.75	33.70	0	18,877	0.00%
2024/01/09	3	34.05	0.2	34.25	34.05	2.8	19,006	0.01%
2024/01/08	1	34.35	3	34.42	34.25	-2	19,126	-0.01%
2024/01/05	2	34.35	4	34.31	34.35	-2	19,349	-0.01%
2024/01/03	10	34.25	1	34.25	34.20	9	19,771	0.05%
2024/01/02	1	34.80	0	0.00	34.70	1	19,818	0.01%
2023/12/29	1	34.80	0	0.00	34.85	1	19,953	0.01%
2023/12/27	0	0.00	5.1	34.81	34.90	-5.1	20,197	-0.03%
2023/12/25	3	34.47	3	34.52	34.50	0	20,449	0.00%
2023/12/22	0	0.00	2	34.23	34.30	-2	20,578	-0.01%
2023/12/21	1	34.25	0	0.00	34.25	1	20,790	0.00%
2023/12/20	1	34.25	2	34.50	34.50	-1	21,158	0.00%
2023/12/19	7.1	34.32	0	0.00	34.35	7.1	21,394	0.03%
2023/12/18	0	0.00	9	34.53	34.55	-9	21,730	-0.04%
2023/12/15	4	34.40	0	0.00	34.30	4	21,955	0.02%
2023/12/14	0	0.00	1.4	34.40	34.40	-1.4	21,772	-0.01%
2023/12/12	4	34.13	0	0.00	34.15	4	21,824	0.02%
2023/12/11	1	34.35	0	34.65	34.40	1	21,878	0.00%
2023/12/08	0	0.00	2	34.70	34.60	-2	22,119	-0.01%
2023/12/07	1	34.40	4	34.69	34.50	-3	22,107	-0.01%
2023/12/06	6	34.69	9	34.85	34.60	-3	22,145	-0.01%
2023/12/05	1	34.02	12	34.52	34.90	-11	22,206	-0.05%
2023/12/04	3	34.10	7	34.18	34.05	-4	22,066	-0.02%
2023/12/01	14.3	34.42	0	0.00	34.40	14.3	22,225	0.06%
2023/11/30	6	35.03	30	35.17	34.95	-24	21,892	-0.11%
2023/11/29	2	34.45	0	0.00	34.25	2	20,364	0.01%
2023/11/28	18	34.90	20	34.86	34.50	-2	20,138	-0.01%
2023/11/27	1	34.25	10	34.18	33.95	-9	19,597	-0.05%
2023/11/24	1	33.75	1	34.00	33.75	0	19,408	0.00%
2023/11/22	0	0.00	9	33.93	33.85	-9	19,049	-0.05%
2023/11/21	14	34.00	20	34.11	34.20	-6	18,952	-0.03%
2023/11/20	5	33.50	12	33.60	33.60	-7	18,544	-0.04%
2023/11/17	0	0.00	1	33.20	33.20	-1	18,469	-0.01%
2023/11/16	10	33.20	4	33.10	33.05	6	18,400	0.03%
2023/11/15	0	0.00	8.3	33.04	33.15	-8.3	18,225	-0.05%
2023/11/14	16	32.53	17.8	32.60	32.50	-1.8	18,089	-0.01%
2023/11/13	13.3	32.65	0	0.00	32.80	13.3	18,187	0.07%
2023/11/09	2	33.05	3	32.95	32.90	-1	18,388	-0.01%
2023/11/08	1.3	32.87	0	0.00	32.90	1.3	18,405	0.01%
2023/11/07	3	32.63	2	32.60	32.55	1	18,432	0.01%
2023/11/06	3	32.88	11.5	32.86	32.80	-8.5	18,394	-0.05%
2023/11/03	0	0.00	4	32.88	32.90	-4	18,290	-0.02%
2023/11/02	2	32.45	1	32.45	32.35	1	18,196	0.01%
2023/11/01	9	32.13	1	32.40	32.10	8	18,166	0.04%
2023/10/31	3	32.22	3	32.25	32.25	0	18,158	0.00%
2023/10/30	7	31.96	1	32.00	32.00	6	18,028	0.03%
2023/10/27	0	0.00	2	31.85	31.85	-2	17,917	-0.01%
2023/10/26	10	31.47	2	31.50	31.45	8	17,975	0.04%
2023/10/25	20.1	31.67	0	0.00	31.55	20.1	17,848	0.11%
2023/10/24	10	31.56	0	0.00	31.50	10	17,706	0.06%
2023/10/23	9	31.69	2	31.65	31.65	7	17,530	0.04%
2023/10/20	3	31.57	2.2	31.74	31.75	0.8	17,702	0.00%
2023/10/19	58.9	31.91	1	31.90	31.90	57.9	17,409	0.33%
2023/10/18	33.2	32.49	1	32.60	32.45	32.2	16,813	0.19%
2023/10/17	3	33.37	1	33.50	33.45	2	15,659	0.01%
2023/10/16	12	33.69	7	33.65	33.60	5	15,645	0.03%
2023/10/13	8	33.88	23	33.98	33.80	-15	15,722	-0.10%
2023/10/12	0	0.00	6	33.63	33.70	-6	15,681	-0.04%
2023/10/11	10	32.95	0	0.00	33.10	10	15,548	0.06%
2023/10/06	8	32.84	2	32.95	32.80	6	15,540	0.04%
2023/10/05	6.1	32.76	3	32.70	32.75	3.1	15,507	0.02%
2023/10/04	8.1	32.92	0	0.00	32.90	8.1	15,539	0.05%
2023/10/03	0.2	33.25	0	0.00	33.20	0.2	15,625	0.00%
2023/09/28	0	0.00	2	33.10	33.25	-2	16,020	-0.01%
2023/09/27	3.1	33.00	2	33.15	33.05	1.1	15,999	0.01%
2023/09/26	4.1	33.04	11	33.05	33.00	-6.9	15,938	-0.04%
2023/09/25	21.2	33.12	1.9	33.15	33.10	19.3	15,777	0.12%
2023/09/22	17	33.44	0	0.00	33.50	17	15,474	0.11%
2023/09/21	28.5	33.94	0	0.00	33.80	28.5	15,253	0.19%
2023/09/20	40	34.41	0	0.00	34.35	40	15,082	0.27%
2023/09/19	9.6	34.90	0	0.00	34.80	9.6	14,902	0.06%
2023/09/18	2	35.00	0	0.00	35.10	2	14,938	0.01%
2023/09/15	3.1	35.19	0	0.00	35.10	3.1	15,030	0.02%
2023/09/14	0	0.00	1	35.35	35.50	-1	14,962	-0.01%
2023/09/13	6	35.06	11	35.08	35.30	-5	14,972	-0.03%
2023/09/12	3.1	34.50	3	34.50	34.60	0.1	15,254	0.00%
2023/09/11	1.1	34.05	2	34.08	34.20	-1	15,266	-0.01%
2023/09/08	6.1	34.13	1	34.20	34.10	5.1	15,301	0.03%
2023/09/07	3.2	34.26	0	0.00	34.35	3.2	15,280	0.02%
2023/09/06	29.5	34.50	12	34.60	34.40	17.5	15,287	0.11%
2023/09/05	5.1	35.02	0	0.00	35.00	5.1	14,939	0.03%
2023/09/04	12	35.04	0	0.00	35.20	12	14,925	0.08%
2023/09/01	18	35.28	4	35.34	35.25	14	14,877	0.09%
2023/08/31	11.1	35.01	4.4	35.15	34.95	6.7	14,843	0.04%
2023/08/30	3	35.35	0	0.00	35.30	3	14,684	0.02%
2023/08/29	2	35.20	0	0.00	35.40	2	15,130	0.01%
2023/08/28	11.1	35.12	0	0.00	35.20	11.1	15,344	0.07%
2023/08/25	4.3	35.19	1	35.25	35.10	3.3	16,124	0.02%
2023/08/24	2.4	35.28	1	35.30	35.30	1.4	16,441	0.01%
2023/08/23	8	35.38	5	35.50	35.30	3	16,726	0.02%
2023/08/22	0.2	35.50	0	0.00	35.40	0.2	16,947	0.00%
2023/08/21	3	35.35	0	0.00	35.40	3	17,344	0.02%
2023/08/18	9.1	35.61	0	0.00	35.15	9.1	17,523	0.05%
2023/08/17	10.3	35.75	0	0.00	35.65	10.3	17,458	0.06%
2023/08/16	12.1	36.09	0	0.00	36.05	12.1	17,488	0.07%
2023/08/15	2	36.60	10	36.75	36.70	-8	17,473	-0.05%
2023/08/14	4.3	36.92	0	0.00	36.85	4.3	17,582	0.02%
2023/08/11	0	37.50	30	37.43	37.40	-30	17,637	-0.17%
2023/08/10	16	36.91	3.4	36.91	36.85	12.6	17,644	0.07%
2023/08/09	2	37.10	5	37.12	37.15	-3	17,972	-0.02%
2023/08/08	0.1	37.60	7	37.15	37.10	-6.9	18,250	-0.04%
2023/08/07	6	37.50	6.1	37.62	37.65	-0.1	18,384	0.00%
2023/08/04	12	37.37	14.7	37.37	37.35	-2.7	18,438	-0.01%
2023/08/02	8.1	37.25	5.7	37.55	37.20	2.4	18,846	0.01%
2023/08/01	0.8	37.60	36.1	37.52	37.55	-35.3	19,015	-0.19%
2023/07/31	0	0.00	6	37.40	37.30	-6	19,125	-0.03%
2023/07/28	0	0.00	12.6	37.22	37.35	-12.6	19,175	-0.07%
2023/07/27	6	37.45	1	37.35	37.35	5	19,620	0.03%
2023/07/26	69.4	37.35	12	37.32	37.25	57.4	20,584	0.28%
2023/07/25	0	0.00	9.2	37.31	37.40	-9.2	20,798	-0.04%
2023/07/24	15	36.30	6	36.57	36.50	9	20,874	0.04%
2023/07/21	12.7	36.37	0	0.00	36.10	12.7	21,180	0.06%
2023/07/20	12	36.60	1	36.65	36.55	11	21,667	0.05%
2023/07/19	2.2	36.64	30	36.66	36.60	-27.8	22,718	-0.12%
2023/07/18	10.3	36.58	0	0.00	37.10	10.3	23,504	0.04%
2023/07/17	14	36.78	9.1	36.79	36.75	4.9	23,411	0.02%
2023/07/14	7	36.95	13.5	36.99	37.00	-6.5	23,348	-0.03%
2023/07/13	2.1	36.91	17	36.98	36.80	-14.9	23,366	-0.06%
2023/07/12	0	0.00	2	36.55	36.60	-2	23,564	-0.01%
2023/07/11	22	36.65	5	37.05	36.55	17	23,517	0.07%
2023/07/10	46.1	37.05	15	36.95	36.85	31.1	23,394	0.13%
2023/07/07	5	37.01	1	37.10	37.30	4	23,264	0.02%
2023/07/06	44.8	37.33	11	37.31	37.25	33.8	23,393	0.14%
2023/07/05	31.1	37.89	38.4	37.92	37.80	-7.3	23,091	-0.03%
2023/07/04	2.6	38.14	1	38.30	38.05	1.6	22,913	0.01%
2023/07/03	1	38.20	5	38.21	38.25	-4	22,864	-0.02%
2023/06/30	4	38.09	0	0.00	38.05	4	22,907	0.02%
2023/06/29	2.8	38.09	5.5	38.06	38.05	-2.7	22,932	-0.01%
2023/06/28	12.1	38.07	1.2	38.03	38.05	10.9	22,980	0.05%
2023/06/27	5	38.47	0	0.00	38.45	5	23,114	0.02%
2023/06/26	2	38.80	27	38.77	38.80	-25	23,371	-0.11%
2023/06/21	10.1	38.38	5	38.65	38.70	5.1	23,378	0.02%
2023/06/20	2	38.50	0	0.00	38.55	2	23,375	0.01%
2023/06/19	3	38.73	2	38.70	38.70	1	23,493	0.00%
2023/06/16	5	38.95	59.5	38.89	38.70	-54.5	23,472	-0.23%
2023/06/15	7.1	38.30	1	38.30	38.35	6.1	23,007	0.03%
2023/06/14	13.1	38.17	6.3	38.28	38.35	6.8	23,330	0.03%
2023/06/13	19.4	38.15	4	38.19	38.25	15.4	23,466	0.07%
2023/06/12	43	38.28	16	38.37	38.25	27	23,491	0.11%
2023/06/09	0	0.00	1	38.40	38.45	-1	23,511	0.00%
2023/06/08	20	38.43	3	38.57	38.50	17	23,676	0.07%
2023/06/07	1	38.80	14	38.81	38.80	-13	23,851	-0.05%
2023/06/06	10	38.80	131.1	38.77	38.80	-121.1	24,048	-0.50%	大賣/鉅額交易
2023/06/05	5	38.95	33	39.16	38.85	-28	24,210	-0.12%
2023/06/02	11	38.40	24	38.43	38.55	-13	24,023	-0.05%
2023/06/01	14.1	37.75	2.2	37.85	37.75	11.9	23,598	0.05%
2023/05/31	12.1	37.96	2	38.15	37.90	10.1	23,504	0.04%
2023/05/30	14	38.15	1	38.15	38.30	13	22,887	0.06%
2023/05/29	22	37.83	7	37.90	38.15	15	23,178	0.06%
2023/05/26	13	37.67	0	0.00	38.00	13	23,692	0.05%
2023/05/25	36.4	37.54	0	37.80	38.05	36.4	24,133	0.15%
2023/05/24	22.5	37.66	1.1	37.71	37.85	21.4	23,953	0.09%
2023/05/23	40	37.96	6	38.02	37.90	34	23,751	0.14%
2023/05/22	3	38.07	2	38.30	38.25	1	23,649	0.00%
2023/05/19	29	37.75	0	0.00	37.85	29	23,556	0.12%
2023/05/18	15	37.81	1	37.90	37.85	14	23,437	0.06%
2023/05/17	5	37.98	2	38.00	37.90	3	23,453	0.01%
2023/05/16	4.2	37.54	9	37.69	37.75	-4.8	23,506	-0.02%
2023/05/15	21.1	37.33	2	37.58	37.35	19.1	23,506	0.08%
2023/05/12	13.3	38.15	10	38.15	37.80	3.3	23,276	0.01%
2023/05/11	13.3	38.15	10	38.15	38.20	3.3	23,037	0.01%
2023/05/10	4.3	38.69	5	38.63	38.85	-0.8	22,849	0.00%
2023/05/09	37.9	38.94	35.7	38.94	38.65	2.2	22,795	0.01%
2023/05/08	9	39.52	14.1	39.55	39.60	-5.1	22,479	-0.02%
2023/05/05	5.4	39.21	20	39.60	39.30	-14.7	22,322	-0.07%
2023/05/04	9.5	39.43	4	39.54	39.45	5.5	22,305	0.02%
2023/05/03	25.1	39.60	25	39.70	39.50	0.1	22,236	0.00%
2023/05/02	23.4	39.35	34.6	39.73	39.90	-11.2	22,048	-0.05%
2023/04/28	19	38.79	1.3	38.91	38.70	17.8	21,538	0.08%
2023/04/27	12.2	38.89	4	39.04	38.65	8.2	21,481	0.04%
2023/04/26	2	38.90	29.1	38.65	39.10	-27.1	21,572	-0.13%
2023/04/25	19.2	39.04	16.3	38.48	38.50	2.9	21,693	0.01%
2023/04/24	40	39.23	64.3	39.31	39.55	-24.3	21,265	-0.11%
2023/04/21	9.2	38.42	51	38.36	38.30	-41.8	20,241	-0.21%
2023/04/20	8	37.23	5	37.45	37.20	3	19,358	0.02%
2023/04/19	1	37.45	3	37.23	37.10	-2	19,409	-0.01%
2023/04/18	15.9	37.63	1.2	37.51	37.45	14.7	19,425	0.08%
2023/04/17	23	38.16	10	38.00	37.95	13	19,656	0.07%
2023/04/14	1	37.45	1.7	37.52	37.55	-0.7	19,373	0.00%
2023/04/13	11	37.46	4.6	37.64	37.55	6.4	19,387	0.03%
2023/04/12	10	37.50	26	37.57	37.45	-16	19,333	-0.08%
2023/04/11	8	37.33	27	37.36	37.45	-19	19,262	-0.10%
2023/04/10	3	36.47	0	0.00	36.60	3	19,042	0.02%
2023/04/07	1.2	36.38	1	36.40	36.40	0.2	19,060	0.00%
2023/04/06	3	36.40	0	0.00	36.45	3	19,160	0.02%
2023/03/31	5.9	36.49	16.1	36.51	36.40	-10.2	19,407	-0.05%
2023/03/30	5	36.10	0	0.00	36.20	5	20,415	0.02%
2023/03/29	3	36.38	0	0.00	36.35	3	21,328	0.01%
2023/03/28	10.5	36.29	3.5	36.31	36.20	7	22,230	0.03%
2023/03/27	28.1	36.78	14.2	36.80	36.65	13.9	23,097	0.06%
2023/03/24	12.1	37.53	1	37.60	37.60	11.1	23,872	0.05%
2023/03/23	0.1	37.38	6	37.43	37.35	-5.9	23,875	-0.02%
2023/03/22	6	37.19	7	37.30	37.20	-1	23,957	0.00%
2023/03/21	0	0.00	2.1	37.06	37.05	-2.1	24,027	-0.01%
2023/03/20	7	36.79	0	0.00	36.90	7	24,042	0.03%
2023/03/17	3	36.53	1.5	36.45	36.40	1.5	24,199	0.01%
2023/03/16	4	36.74	0	36.80	36.35	4	23,908	0.02%
2023/03/15	12	37.11	10.3	37.19	37.10	1.7	23,942	0.01%
2023/03/14	4	36.78	1	36.95	36.75	3	24,037	0.01%
2023/03/13	21	36.73	6.5	36.47	36.75	14.5	24,266	0.06%
2023/03/10	33.1	36.67	17	36.70	36.70	16.1	24,281	0.07%
2023/03/09	10.8	37.52	1	37.70	37.20	9.8	24,506	0.04%
2023/03/08	8.1	37.67	0	0.00	37.75	8.1	24,873	0.03%
2023/03/07	9.4	38.00	11.3	37.96	37.95	-1.9	24,885	-0.01%
2023/03/06	6	37.96	2	37.95	37.95	4	25,216	0.02%
2023/03/03	14.1	37.78	7	37.92	37.75	7.1	25,487	0.03%
2023/03/02	11.2	37.78	2	37.73	37.90	9.2	25,669	0.04%
2023/03/01	46	38.03	4	37.73	37.80	42	25,706	0.16%
2023/02/24	74	39.33	1	39.35	39.15	73	25,338	0.29%
2023/02/23	9.3	39.50	36.3	39.41	39.50	-27	24,816	-0.11%
2023/02/22	9	38.03	1	38.10	38.05	8	25,159	0.03%
2023/02/21	4	38.35	8	38.30	38.35	-4	26,058	-0.02%
2023/02/20	8	38.06	18	38.17	38.25	-10	26,714	-0.04%
2023/02/17	0	0.00	6	37.69	38.00	-6	27,226	-0.02%
2023/02/16	14	37.50	7	37.62	37.50	7	27,958	0.03%
2023/02/15	2	37.48	2	37.63	37.55	0	28,051	0.00%
2023/02/14	4	37.51	5	37.44	37.25	-1	27,991	0.00%
2023/02/13	2	36.95	3	36.97	37.00	-1	27,957	0.00%
2023/02/10	3	36.75	3	37.00	36.85	0	28,096	0.00%
2023/02/09	3	36.65	0	0.00	36.60	3	28,114	0.01%
2023/02/08	5	36.70	7	36.67	36.75	-2	28,188	-0.01%
2023/02/07	3	36.57	6	36.59	36.65	-3	28,269	-0.01%
2023/02/06	1.1	36.11	1	36.30	36.15	0.1	28,252	0.00%
2023/02/03	1	36.35	0	0.00	36.45	1	28,142	0.00%
2023/02/02	3.2	36.62	21.9	36.80	36.80	-18.7	28,165	-0.07%
2023/02/01	1	36.55	3	36.65	36.75	-2	28,193	-0.01%
2023/01/31	14	36.44	1	36.40	36.25	13	28,263	0.05%
2023/01/30	4	36.79	59	37.03	36.95	-55	28,195	-0.20%
2023/01/17	33	36.07	3	36.15	36.00	30	28,181	0.11%
2023/01/16	36.7	36.44	5	36.58	36.50	31.7	28,175	0.11%
2023/01/13	5	36.08	26.4	36.11	36.15	-21.4	27,855	-0.08%
2023/01/12	4	35.25	9	35.24	35.40	-5	27,913	-0.02%
2023/01/11	0	0.00	4	34.74	34.70	-4	28,119	-0.01%
2023/01/10	0	0.00	2	34.45	34.60	-2	28,426	-0.01%
2023/01/09	1	34.45	1	34.60	34.60	0	28,943	0.00%
2023/01/06	4.1	34.18	0	0.00	34.25	4.1	29,213	0.01%
2023/01/05	4.2	34.40	24	34.42	34.45	-19.8	29,670	-0.07%
2023/01/04	10	33.55	0	0.00	33.50	10	29,498	0.03%
2023/01/03	10.1	33.53	1	33.50	33.50	9.1	29,714	0.03%
2022/12/30	2	33.73	0	0.00	33.65	2	29,735	0.01%
2022/12/29	21	33.76	0	0.00	33.70	21	29,889	0.07%
2022/12/28	4	34.10	1	34.30	34.30	3	30,140	0.01%
2022/12/27	2	34.50	0	0.00	34.30	2	30,373	0.01%
2022/12/26	1.1	34.35	2.1	34.32	34.40	-1	30,533	0.00%
2022/12/23	11.4	34.13	2.4	34.29	34.05	9	31,062	0.03%
2022/12/22	0	0.00	43	34.51	34.45	-43	31,982	-0.13%
2022/12/21	0	34.00	7	34.00	34.05	-7	31,325	-0.02%
2022/12/20	32	33.63	9	33.91	33.70	23	30,705	0.07%
2022/12/19	19.1	33.96	7.1	34.05	33.85	12	30,251	0.04%
2022/12/16	2	33.08	5	33.18	34.60	-3	29,428	-0.01%
2022/12/15	1	33.50	15	33.55	33.55	-14	28,860	-0.05%
2022/12/14	9.1	33.58	0	0.00	33.50	9.1	29,170	0.03%
2022/12/13	18	33.82	30	33.91	33.70	-12	29,231	-0.04%
2022/12/12	0.1	33.80	0	0.00	33.85	0.1	29,198	0.00%
2022/12/09	3	33.58	8	33.64	33.70	-5	29,684	-0.02%
2022/12/08	10.1	33.23	7	33.25	33.20	3.1	29,675	0.01%
2022/12/07	9.3	33.28	7	33.26	33.35	2.3	29,677	0.01%
2022/12/06	14.2	33.42	34	33.32	33.30	-19.8	29,698	-0.07%
2022/12/05	9	33.41	4	33.61	33.70	5	29,562	0.02%
2022/12/02	18.1	33.70	8	33.75	33.65	10.1	29,249	0.03%
2022/12/01	27	34.13	11	34.06	34.05	16	29,193	0.05%
2022/11/30	21	33.43	1	33.60	33.90	20	29,003	0.07%
2022/11/29	10	33.00	9	33.30	33.55	1	28,619	0.00%
2022/11/28	4	32.96	0	0.00	33.00	4	28,640	0.01%
2022/11/25	7.2	33.38	11	33.40	33.55	-3.8	28,428	-0.01%
2022/11/24	15	32.92	2	33.00	33.20	13	28,273	0.05%
2022/11/23	3	32.70	3	32.82	32.70	0	28,055	0.00%
2022/11/22	5.8	32.57	3	32.63	32.65	2.8	27,954	0.01%
2022/11/21	36	32.95	100	32.85	32.85	-64	27,730	-0.23%
2022/11/18	26.6	33.61	1	33.50	33.30	25.6	27,498	0.09%
2022/11/17	14	34.12	35.7	34.12	34.25	-21.7	26,542	-0.08%
2022/11/16	41.1	33.07	14	33.01	32.90	27.1	25,556	0.11%
2022/11/15	23.1	33.34	11	33.39	33.85	12.1	24,950	0.05%
2022/11/14	109	34.30	40	33.64	34.15	69	24,375	0.28%	大買/
2022/11/11	6.4	31.99	16	32.11	32.15	-9.7	23,576	-0.04%
2022/11/10	5.3	31.68	5	31.92	31.70	0.3	23,483	0.00%
2022/11/09	20.2	31.96	12.1	31.74	31.90	8.1	23,444	0.03%
2022/11/08	22.1	31.53	11	31.54	31.65	11.1	23,282	0.05%
2022/11/07	7.1	30.93	11	30.73	31.00	-3.9	23,106	-0.02%
2022/11/04	17.1	30.26	17	30.35	30.45	0.1	23,191	0.00%
2022/11/03	16	30.27	2	30.30	30.30	14	23,144	0.06%
2022/11/02	18.1	30.75	1	30.75	30.75	17.1	23,105	0.07%
2022/11/01	4.2	30.54	2.2	30.70	30.65	2	23,119	0.01%
2022/10/31	5.1	30.37	0	0.00	30.25	5.1	23,108	0.02%
2022/10/28	17.4	30.81	7	30.74	30.50	10.4	23,119	0.04%
2022/10/27	0	0.00	2	30.73	30.85	-2	23,111	-0.01%
2022/10/26	0	0.00	26.5	30.17	30.30	-26.5	23,119	-0.11%
2022/10/25	66.9	29.95	2.3	30.05	29.90	64.6	23,077	0.28%
2022/10/24	2.5	30.91	0	0.00	30.60	2.5	22,682	0.01%
2022/10/21	0.1	31.30	3	30.83	31.00	-2.9	22,562	-0.01%
2022/10/20	27.1	30.87	1	30.75	30.90	26.1	22,518	0.12%
2022/10/19	15.3	31.83	7.2	31.89	31.60	8.1	22,012	0.04%
2022/10/18	12.2	31.41	0	0.00	31.45	12.2	21,608	0.06%
2022/10/17	24.8	31.59	3	31.90	31.70	21.8	21,593	0.10%
2022/10/14	17.2	32.55	15	32.61	32.40	2.2	21,633	0.01%
2022/10/13	29.2	33.14	1	32.65	32.65	28.2	21,544	0.13%
2022/10/12	3.2	33.90	0	0.00	33.75	3.2	21,287	0.02%
2022/10/11	7.3	33.79	1.5	33.83	33.80	5.8	21,345	0.03%
2022/10/07	7.1	34.34	0	0.00	34.25	7.1	21,291	0.03%
2022/10/06	4.3	34.25	0	0.00	34.30	4.3	21,266	0.02%
2022/10/05	14.3	34.18	15	34.25	34.15	-0.7	21,277	0.00%
2022/10/04	3	33.62	0.2	33.95	33.85	2.8	21,025	0.01%
2022/10/03	3.3	33.78	1	33.80	33.65	2.3	20,773	0.01%
2022/09/30	15.4	33.76	3.7	33.76	33.80	11.6	20,658	0.06%
2022/09/29	18.2	34.20	0	0.00	34.15	18.2	20,144	0.09%
2022/09/28	25.1	35.12	2	35.00	34.90	23.1	19,056	0.12%
2022/09/27	4.7	35.73	6	35.83	35.80	-1.4	18,789	-0.01%
2022/09/26	26.8	35.99	7.9	36.19	35.85	18.9	18,599	0.10%
2022/09/23	26.6	37.06	6	37.06	37.00	20.6	18,381	0.11%
2022/09/22	13.9	37.42	3	37.52	37.55	10.9	18,250	0.06%
2022/09/21	8.5	38.05	2	38.40	38.10	6.5	17,880	0.04%
2022/09/20	4.4	38.62	0	0.00	38.55	4.4	17,513	0.02%
2022/09/19	3.1	38.87	0	0.00	38.80	3.1	17,397	0.02%
2022/09/16	16.3	38.77	0	0.00	38.60	16.3	17,332	0.09%
2022/09/15	12	39.46	8	39.55	39.55	4	16,939	0.02%
2022/09/14	0	0.00	4	39.63	39.65	-4	16,875	-0.02%
2022/09/13	5.6	39.77	1.2	39.81	39.90	4.4	16,925	0.03%
2022/09/12	7.2	39.77	0	0.00	39.80	7.2	16,977	0.04%
2022/09/08	0	0.00	0.4	39.75	39.85	-0.4	17,321	0.00%
2022/09/07	2.9	39.67	1	39.60	39.70	1.9	17,462	0.01%
2022/09/06	3.2	39.79	3	39.78	39.85	0.2	17,501	0.00%
2022/09/05	0	0.00	13.1	39.09	39.10	-13.1	17,483	-0.07%
2022/09/02	5.4	38.58	0	0.00	38.50	5.4	17,570	0.03%
2022/09/01	13	38.91	0	0.00	38.90	13	17,325	0.08%
2022/08/31	2	39.18	0	0.00	39.30	2	17,158	0.01%
2022/08/30	3	39.32	0	0.00	39.25	3	17,048	0.02%
2022/08/29	2.8	39.14	0	0.00	39.35	2.8	17,169	0.02%
2022/08/26	7	39.59	4.8	39.62	39.65	2.2	17,183	0.01%
2022/08/25	3	39.30	11.6	39.31	39.55	-8.6	17,263	-0.05%
2022/08/24	3.3	39.14	0	0.00	39.25	3.3	17,398	0.02%
2022/08/23	4.4	39.20	0	0.00	39.35	4.4	17,816	0.02%
2022/08/22	2.7	39.10	6	39.28	39.65	-3.3	17,936	-0.02%
2022/08/19	2.3	39.46	2	39.43	39.45	0.3	18,065	0.00%
2022/08/18	3	39.62	0	0.00	39.80	3	18,153	0.02%
2022/08/17	6	39.37	13	39.48	40.00	-7	18,215	-0.04%
2022/08/16	16	39.27	12	39.51	39.35	4	18,244	0.02%
2022/08/12	2.1	39.16	1	39.35	39.30	1.1	18,719	0.01%
2022/08/11	2	38.70	55	39.06	39.35	-53	18,846	-0.28%
2022/08/10	4	38.48	8.5	38.62	38.75	-4.5	18,945	-0.02%
2022/08/09	5	38.41	6	38.53	38.75	-1	19,108	-0.01%
2022/08/08	7.7	38.49	4	38.65	38.70	3.7	19,258	0.02%
2022/08/05	7	38.83	101	38.90	38.85	-94	19,436	-0.48%	大賣/
2022/08/04	5.2	38.83	0	0.00	38.75	5.2	19,943	0.03%
2022/08/03	2	38.95	0	0.00	39.10	2	20,186	0.01%
2022/08/02	3	39.12	6.1	39.03	39.15	-3.1	20,245	-0.02%
2022/08/01	0.1	39.30	14.3	39.39	39.50	-14.2	20,243	-0.07%
2022/07/29	108	38.59	21.6	38.55	38.75	86.4	20,205	0.43%	大買/
2022/07/28	2	38.10	3	38.07	38.20	-1	20,134	0.00%
2022/07/27	5	37.84	0	0.00	37.85	5	20,075	0.02%
2022/07/26	5	37.86	0	0.00	37.80	5	20,246	0.02%
2022/07/25	13	37.85	1	37.90	37.85	12	20,320	0.06%
2022/07/22	26	37.68	1	37.70	37.70	25	20,389	0.12%
2022/07/21	25.9	37.97	10	37.96	38.05	15.9	20,196	0.08%
2022/07/20	13	41.54	9	41.66	41.60	4	19,656	0.02%
2022/07/19	6	41.35	13	41.35	41.65	-7	19,510	-0.04%
2022/07/18	13	40.18	2	40.58	40.70	11	19,267	0.06%
2022/07/15	17.1	40.80	0	0.00	40.50	17.1	19,169	0.09%
2022/07/14	3	41.82	5.2	41.73	41.70	-2.2	19,107	-0.01%
2022/07/13	5.5	41.84	15	41.84	41.80	-9.5	19,230	-0.05%
2022/07/12	0.5	41.00	0	0.00	41.00	0.5	19,337	0.00%
2022/07/11	1	40.80	20	40.95	41.10	-19	19,484	-0.10%
2022/07/08	3.1	40.80	8	40.85	40.80	-4.9	19,573	-0.03%
2022/07/07	0	0.00	9	40.83	40.90	-9	19,674	-0.05%
2022/07/06	8	40.10	0	0.00	40.00	8	20,055	0.04%
2022/07/05	5	40.40	8	40.57	40.75	-3	19,967	-0.02%
2022/07/04	19.5	40.12	4	40.40	40.00	15.5	19,809	0.08%
2022/07/01	13.1	40.35	12	40.34	40.35	1.1	19,681	0.01%
2022/06/30	2	39.35	1	39.60	39.50	1	19,421	0.01%
2022/06/29	5	39.56	0	0.00	39.55	5	19,227	0.03%
2022/06/28	7	39.74	0	0.00	39.60	7	19,218	0.04%
2022/06/27	6	39.91	4	40.08	39.80	2	19,203	0.01%
2022/06/24	0.1	39.60	3	39.70	39.50	-2.9	19,070	-0.02%
2022/06/23	17	39.33	3	39.75	39.00	14	18,963	0.07%
2022/06/22	6.2	39.57	5	39.82	39.50	1.2	18,809	0.01%
2022/06/21	1.1	39.34	0.2	39.25	39.45	1	18,775	0.01%
2022/06/20	20	39.02	0	0.00	38.85	20	18,695	0.11%
2022/06/17	44.6	39.63	0	0.00	39.60	44.6	18,440	0.24%
2022/06/16	12.2	40.15	2	40.30	40.00	10.2	18,279	0.06%
2022/06/15	29	40.10	0	0.00	40.05	29	18,452	0.16%
2022/06/14	11.3	40.20	1	40.20	40.10	10.3	18,363	0.06%
2022/06/13	19.2	40.82	4	41.00	40.80	15.2	18,122	0.08%
2022/06/10	7	41.46	2	41.45	41.40	5	17,840	0.03%
2022/06/09	12	41.62	2	41.65	41.55	10	17,831	0.06%
2022/06/08	3	41.73	2	41.80	41.75	1	17,785	0.01%
2022/06/07	1.6	41.49	0	0.00	41.35	1.6	17,736	0.01%
2022/06/06	10	41.56	6	41.60	41.55	4	17,502	0.02%
2022/06/02	17.1	41.72	0	0.00	41.70	17.1	17,511	0.10%
2022/06/01	6	42.10	0	0.00	42.10	6	17,534	0.03%
2022/05/31	1	42.75	0	0.00	42.60	1	17,391	0.01%
2022/05/30	3.8	42.93	5.5	42.95	42.80	-1.7	16,918	-0.01%
2022/05/27	5.9	42.27	8	41.97	42.20	-2.1	16,696	-0.01%
2022/05/26	32	41.86	0	0.00	41.70	32	16,596	0.19%
2022/05/25	4	41.75	6	41.68	41.65	-2	16,538	-0.01%
2022/05/24	1	41.21	0	0.00	41.20	1	16,462	0.01%
2022/05/23	36.1	41.18	0	0.00	41.20	36.1	16,294	0.22%
2022/05/20	7.2	41.28	4	41.63	41.15	3.2	16,186	0.02%
2022/05/19	20	41.15	0	0.00	41.10	20	15,717	0.13%
2022/05/18	11.5	41.32	4.5	41.61	41.60	7	15,532	0.05%
2022/05/17	8.1	41.48	6	41.60	41.50	2.1	15,250	0.01%
2022/05/16	13.1	41.20	6	41.30	41.25	7.1	15,019	0.05%
2022/05/13	6	41.62	8	41.44	41.60	-2	14,715	-0.01%
2022/05/12	23.3	41.07	20	41.59	40.80	3.3	14,482	0.02%
2022/05/11	26.1	42.71	4	42.73	42.65	22.1	13,898	0.16%
2022/05/10	20	43.83	1	44.05	43.85	19	13,469	0.14%
2022/05/09	15.1	44.35	0	0.00	44.25	15.1	13,279	0.11%
2022/05/06	16	45.12	6	45.20	45.10	10	13,113	0.08%
2022/05/05	3.2	45.64	3	45.70	45.60	0.2	13,152	0.00%
2022/05/04	13.2	45.30	0	0.00	45.50	13.2	13,127	0.10%
2022/05/03	4.1	45.26	2	45.70	45.35	2.1	13,228	0.02%
2022/04/29	2.1	45.96	0	0.00	45.90	2.1	12,942	0.02%
2022/04/28	5.2	45.88	2	45.80	46.10	3.2	12,785	0.03%
2022/04/27	6.1	45.83	0	0.00	45.80	6.1	12,580	0.05%
2022/04/26	1.1	46.31	0	0.00	46.20	1.1	12,312	0.01%
2022/04/25	7	46.12	0	0.00	46.10	7	12,241	0.06%
2022/04/22	2.3	46.53	1	46.50	46.55	1.3	12,099	0.01%
2022/04/21	6	46.79	0	0.00	46.80	6	12,074	0.05%
2022/04/20	4	46.43	0	0.00	46.60	4	12,063	0.03%
2022/04/19	5	46.37	2	46.35	46.35	3	11,970	0.03%
2022/04/18	11.2	46.57	10	46.43	46.50	1.2	11,843	0.01%
2022/04/15	19.3	47.21	1	47.10	47.10	18.3	11,628	0.16%
2022/04/14	6	47.78	1	47.65	47.70	5	11,442	0.04%
2022/04/13	13	48.13	9.3	48.14	48.00	3.7	11,348	0.03%
2022/04/12	48.1	48.19	15.1	48.15	48.00	33	11,175	0.30%
2022/04/11	1	49.30	1.5	49.63	49.45	-0.5	10,764	0.00%
2022/04/08	1	49.45	0	0.00	49.80	1	10,837	0.01%
2022/04/07	0	0.00	30	50.10	49.55	-30	10,806	-0.28%
2022/04/06	3	49.82	0	0.00	50.20	3	10,709	0.03%
2022/04/01	3	49.70	0	0.00	49.75	3	10,657	0.03%
2022/03/31	15.5	50.06	24	50.09	49.90	-8.5	10,588	-0.08%
2022/03/30	1	49.95	0.1	49.80	49.85	0.9	10,436	0.01%
2022/03/29	0	0.00	1	49.75	49.80	-1	10,432	-0.01%
2022/03/28	0	0.00	3	49.23	49.70	-3	10,389	-0.03%
2022/03/25	3	49.60	0.1	49.75	49.70	3	10,342	0.03%
2022/03/24	5	49.80	0.1	49.83	49.95	4.9	10,385	0.05%
2022/03/23	0.1	49.60	7	49.63	49.65	-6.9	10,460	-0.07%
2022/03/22	0	0.00	2	49.53	49.70	-2	10,377	-0.02%
2022/03/21	4	49.75	47.2	49.57	49.75	-43.2	10,380	-0.42%
2022/03/18	0	0.00	4	48.60	48.95	-4	10,135	-0.04%
2022/03/17	0	47.95	1	48.00	48.00	-1	9,745	-0.01%
2022/03/16	5	47.85	0	0.00	47.85	5	9,630	0.05%
2022/03/15	9	47.76	1	47.80	47.95	8	9,597	0.08%
2022/03/14	13	47.55	5	47.60	47.55	8	9,592	0.08%
2022/03/11	15.1	47.39	2	47.48	47.45	13.1	9,676	0.13%
2022/03/10	6	47.28	5	47.25	47.60	1	9,818	0.01%
2022/03/09	5	47.24	5	47.33	47.25	0	9,901	0.00%
2022/03/08	1	46.90	2	46.95	46.95	-1	10,051	-0.01%
2022/03/07	4	46.95	4	47.00	47.10	0	10,059	0.00%
2022/03/04	2	47.73	1	47.75	47.65	1	10,340	0.01%
2022/03/01	0	0.00	1	47.75	47.80	-1	10,862	-0.01%
2022/02/25	6.2	47.08	0	0.00	47.35	6.2	10,955	0.06%
2022/02/24	2.2	47.21	0	0.00	47.30	2.2	10,884	0.02%
2022/02/23	17	47.57	102	47.60	47.65	-85	10,872	-0.78%	大賣/
2022/02/22	5.1	47.17	1	47.70	47.70	4	10,974	0.04%
2022/02/21	2	47.55	4.5	47.56	47.60	-2.5	10,977	-0.02%
2022/02/18	6	47.33	2	47.33	47.45	4	11,056	0.04%
2022/02/17	2	47.28	4	47.45	47.45	-2	11,143	-0.02%
2022/02/16	1.1	47.02	0	0.00	47.00	1.1	11,199	0.01%
2022/02/15	1	47.00	0	0.00	47.00	1	11,255	0.01%
2022/02/14	1	47.00	0	0.00	47.15	1	11,341	0.01%
2022/02/11	1	47.25	0	0.00	47.55	1	11,337	0.01%
2022/02/10	0	0.00	2	47.20	47.55	-2	11,361	-0.02%
2022/02/09	2	47.05	2	47.05	47.30	0	11,433	0.00%
2022/02/08	101.2	47.05	0	0.00	46.95	101.2	11,535	0.88%	大買/鉅額交易
2022/02/07	4	46.49	6	46.57	47.10	-2	11,491	-0.02%
2022/01/26	0	46.85	1	47.00	46.85	-1	11,314	-0.01%
2022/01/25	10	46.85	1	46.75	46.80	9	11,349	0.08%
2022/01/24	1	47.10	0	0.00	47.15	1	11,222	0.01%
2022/01/20	0	0.00	5	47.55	47.50	-5	11,291	-0.04%
2022/01/18	3	47.50	1	47.60	47.75	2	11,490	0.02%
2022/01/17	7	47.46	0	0.00	47.60	7	11,598	0.06%
2022/01/14	0.1	47.70	1	47.50	47.60	-0.9	11,605	-0.01%
2022/01/13	7	47.67	1	47.50	47.95	6	11,826	0.05%
2022/01/12	0.2	47.50	0	0.00	47.50	0.2	12,070	0.00%
2022/01/11	1	47.15	1	47.20	47.50	0	12,310	0.00%
2022/01/10	4.2	47.04	0	0.00	47.30	4.2	12,274	0.03%
2022/01/07	0	0.00	2	47.33	47.45	-2	12,237	-0.02%
2022/01/06	3	47.40	2	47.50	47.60	1	12,219	0.01%
2022/01/05	1	47.10	0	0.00	47.15	1	12,240	0.01%
2022/01/04	6.4	47.19	4	47.48	47.30	2.4	12,299	0.02%
2022/01/03	2.1	47.51	8	47.95	47.45	-5.9	12,196	-0.05%
2021/12/30	2	48.08	4	48.10	48.00	-2	12,155	-0.02%
2021/12/29	5	48.10	2	48.10	48.15	3	12,270	0.02%
2021/12/28	0.1	48.05	0	0.00	48.15	0.1	12,350	0.00%
2021/12/27	6	47.98	1	47.95	48.10	5	12,448	0.04%
2021/12/24	1.5	47.88	0	0.00	47.90	1.5	12,692	0.01%
2021/12/23	0.3	47.70	2	47.60	47.70	-1.8	12,853	-0.01%
2021/12/21	1.3	47.30	2	47.25	47.25	-0.7	13,062	-0.01%
2021/12/20	4.2	47.34	0	0.00	47.40	4.2	13,199	0.03%
2021/12/17	3	47.40	4	47.54	47.45	-1	13,236	-0.01%
2021/12/16	1.1	46.90	1	46.90	46.90	0.1	13,161	0.00%
2021/12/15	5.1	46.95	0	0.00	46.95	5.1	13,398	0.04%
2021/12/14	5.3	47.01	1	47.10	47.00	4.3	13,527	0.03%
2021/12/13	2.1	47.13	0	0.00	47.10	2.1	13,762	0.01%
2021/12/09	2.3	47.41	0	0.00	47.40	2.3	14,718	0.02%
2021/12/08	0	0.00	1.1	47.75	47.70	-1.1	15,007	-0.01%
2021/12/07	0	47.28	4.2	47.27	47.55	-4.2	15,100	-0.03%
2021/12/06	1	46.96	3	47.07	47.30	-2	15,059	-0.01%
2021/12/03	22	46.52	24	46.59	46.40	-2	15,012	-0.01%
2021/12/02	8	46.49	0	0.00	46.30	8	14,910	0.05%
2021/12/01	4.1	46.29	0	0.00	46.60	4.1	14,885	0.03%
2021/11/30	11	46.68	3	47.15	46.00	8	14,816	0.05%
2021/11/29	6.1	46.45	11	46.13	46.50	-4.9	14,386	-0.03%
2021/11/26	19	46.59	236	46.92	46.50	-217	14,324	-1.51%	大賣/鉅額交易
2021/11/25	12	47.14	4	47.19	47.15	8	14,217	0.06%
2021/11/24	6.1	47.49	0.1	47.45	47.45	6	14,124	0.04%
2021/11/23	4.1	47.80	1	47.75	47.80	3.1	13,953	0.02%
2021/11/22	10	47.92	0	0.00	47.90	10	13,999	0.07%
2021/11/19	15	48.13	10	48.25	48.30	5	13,936	0.04%
2021/11/18	1.1	48.31	0	0.00	48.30	1.1	13,882	0.01%
2021/11/17	2	48.30	0	0.00	48.55	2	13,875	0.01%
2021/11/16	1.3	48.42	2	48.40	48.65	-0.7	13,977	-0.01%
2021/11/15	8	48.45	0	0.00	48.60	8	14,174	0.06%
2021/11/12	1	48.50	0	0.00	48.70	1	14,358	0.01%
2021/11/11	3	48.72	2	48.75	48.80	1	14,578	0.01%
2021/11/10	2	48.45	2	48.50	48.70	0	14,843	0.00%
2021/11/09	5.5	48.54	1	48.55	48.80	4.5	15,088	0.03%
2021/11/08	2	48.78	4	48.66	48.95	-2	16,197	-0.01%
2021/11/05	4	48.00	0	0.00	48.15	4	16,989	0.02%
2021/11/04	8.1	48.14	1	48.10	48.10	7.1	17,324	0.04%
2021/11/03	1	48.16	2	48.10	48.15	-1	17,764	-0.01%
2021/11/02	6.2	48.38	8	48.33	48.15	-1.8	18,197	-0.01%
2021/11/01	2	48.10	3	48.10	48.25	-1	18,674	-0.01%
2021/10/29	6	48.28	1	48.30	48.25	5	18,923	0.03%
2021/10/28	8	48.51	6	48.63	48.50	2	19,472	0.01%
2021/10/27	5.1	48.41	4	48.50	48.35	1.1	19,594	0.01%
2021/10/26	6	48.60	4	48.49	48.45	2	19,646	0.01%
2021/10/25	14	48.29	1	48.30	48.25	13	19,726	0.07%
2021/10/22	2	48.83	4	48.90	48.80	-2	20,089	-0.01%
2021/10/21	25	48.53	10	48.55	48.75	15	20,240	0.07%
2021/10/20	13.1	48.41	2	48.65	48.35	11.1	20,272	0.05%
2021/10/19	17.1	49.10	0	0.00	49.10	17.1	20,369	0.08%
2021/10/18	1	49.90	0	0.00	49.80	1	20,223	0.00%
2021/10/15	1	50.00	2	49.90	50.10	-1	20,486	0.00%
2021/10/14	9	49.97	1	49.95	49.90	8	20,492	0.04%
2021/10/13	1	50.10	2	50.55	50.50	-1	20,515	0.00%
2021/10/12	0.1	50.20	0	0.00	50.20	0.1	20,491	0.00%
2021/10/08	0	0.00	1	50.30	50.40	-1	20,467	0.00%
2021/10/06	3	49.97	0	0.00	49.90	3	20,940	0.01%
2021/10/05	1	50.00	0	0.00	50.30	1	21,193	0.00%
2021/10/04	3	50.23	7	50.46	50.00	-4	21,654	-0.02%
2021/10/01	12.1	50.09	0	0.00	50.20	12.1	22,316	0.05%
2021/09/30	0	0.00	1.1	50.89	51.00	-1.1	22,380	-0.01%
2021/09/29	7	50.71	3	50.60	50.60	4	22,519	0.02%
2021/09/28	2.1	50.80	5	51.12	51.00	-2.9	22,713	-0.01%
2021/09/27	0	51.10	2.1	51.05	51.10	-2.1	22,761	-0.01%
2021/09/24	0	0.00	2	51.35	51.30	-2	22,881	-0.01%
2021/09/23	5	51.30	4	51.15	51.20	1	22,886	0.00%
2021/09/22	3	49.75	7	50.00	50.70	-4	22,838	-0.02%
2021/09/17	18	51.10	0	51.30	50.70	18	22,742	0.08%
2021/09/16	4	51.40	22.3	51.58	51.70	-18.3	22,693	-0.08%
2021/09/15	10.9	51.02	33.2	51.19	51.20	-22.4	22,526	-0.10%
2021/09/14	4	51.43	33.2	51.38	51.40	-29.2	22,421	-0.13%
2021/09/13	1	49.80	31	49.92	50.10	-30	21,802	-0.14%
2021/09/10	2	48.08	3	48.80	49.00	-1	21,700	0.00%
2021/09/09	3	47.95	1	48.20	48.20	2	21,833	0.01%
2021/09/08	2.1	48.31	1	48.60	48.55	1.1	21,908	0.00%
2021/09/07	1	48.75	14.1	48.74	48.75	-13.1	21,992	-0.06%
2021/09/06	1	48.35	21	48.72	48.80	-20	22,010	-0.09%
2021/09/03	1	48.50	0	0.00	48.50	1	21,935	0.00%
2021/09/02	0.1	48.07	1	48.15	47.90	-0.9	21,889	0.00%
2021/09/01	6	47.98	1	48.10	48.40	5	21,952	0.02%
2021/08/31	4	47.65	10	47.95	48.45	-6	21,850	-0.03%
2021/08/30	3	47.37	1.2	47.45	47.60	1.8	21,749	0.01%
2021/08/27	0	0.00	2	47.40	47.45	-2	21,802	-0.01%
2021/08/26	2	46.83	1	47.00	46.95	1	22,042	0.00%
2021/08/25	6	46.93	3	47.00	47.20	3	22,198	0.01%
2021/08/24	4.1	46.69	0	0.00	46.75	4.1	22,216	0.02%
2021/08/23	0	0.00	1	46.90	46.80	-1	22,436	0.00%
2021/08/20	6	46.07	1.1	46.68	46.15	5	22,539	0.02%
2021/08/19	6	46.29	6	46.20	46.20	0	22,907	0.00%
2021/08/18	4	46.73	3	46.97	47.25	1	22,789	0.00%
2021/08/17	5.1	47.43	0	0.00	47.30	5.1	22,621	0.02%
2021/08/16	3	47.82	10	48.20	47.95	-7	22,465	-0.03%
2021/08/13	2	48.30	26	48.24	48.40	-24	22,509	-0.11%
2021/08/12	40.9	46.70	10	47.08	47.60	30.9	22,621	0.14%
2021/08/11	64.1	51.19	23	51.12	51.10	41.1	21,868	0.19%
2021/08/10	20	51.85	13	51.80	51.90	7	21,421	0.03%
2021/08/09	9.1	51.93	6	52.00	52.40	3.1	21,726	0.01%
2021/08/06	22	52.51	12	52.65	52.90	10	21,805	0.05%
2021/08/05	36	53.09	8	53.18	52.70	28	22,168	0.13%
2021/08/04	3	54.00	11	53.91	53.80	-8	23,135	-0.03%
2021/08/03	13	53.63	21	53.54	53.90	-8	23,671	-0.03%
2021/08/02	1	52.60	4	52.70	52.80	-3	23,444	-0.01%
2021/07/30	2	52.60	5	52.70	52.60	-3	23,936	-0.01%
2021/07/29	14.1	52.68	5	52.72	52.90	9.1	24,450	0.04%
2021/07/28	14	52.33	11	52.67	52.40	3	24,837	0.01%
2021/07/27	6	52.78	6	52.90	53.00	0	25,536	0.00%
2021/07/26	15	53.37	1	53.70	53.20	14	26,205	0.05%
2021/07/23	13	52.53	21	52.72	53.00	-8	26,532	-0.03%
2021/07/22	4.3	52.12	8	52.20	52.10	-3.7	26,663	-0.01%
2021/07/21	14	51.84	7	51.96	51.80	7	27,077	0.03%
2021/07/20	1	51.60	2	51.70	51.70	-1	27,984	0.00%
2021/07/19	1	51.90	0	0.00	52.00	1	29,485	0.00%
2021/07/16	1	51.40	21	51.40	51.50	-20	32,699	-0.06%
2021/07/15	0.1	51.44	20	51.60	51.60	-19.9	34,817	-0.06%
2021/07/14	11.1	51.50	0	0.00	51.50	11.1	36,177	0.03%
2021/07/13	7	51.91	10	52.10	51.90	-3	36,859	-0.01%
2021/07/12	5	52.20	4	52.13	52.20	1	37,265	0.00%
2021/07/09	27	52.04	10	52.00	52.00	17	37,473	0.05%
2021/07/08	17	52.61	45	52.49	52.80	-28	37,291	-0.08%
2021/07/07	2	51.20	2	51.20	51.30	0	36,928	0.00%
2021/07/06	23	50.95	1	51.20	51.20	22	36,823	0.06%
2021/07/05	19	50.67	0	0.00	50.60	19	36,751	0.05%
2021/07/02	31.1	50.62	1	50.70	50.50	30.1	36,605	0.08%
2021/07/01	12.1	50.69	1	50.60	50.60	11.1	36,533	0.03%
2021/06/30	1.1	51.11	8	51.09	51.00	-6.9	36,744	-0.02%
2021/06/29	4	51.13	1	51.00	51.20	3	36,788	0.01%
2021/06/28	1.1	51.00	0	0.00	51.10	1.1	36,966	0.00%
2021/06/25	23.5	51.07	6	50.98	51.00	17.5	36,992	0.05%
2021/06/24	1	51.00	7	51.11	51.10	-6	37,241	-0.02%
2021/06/23	2.5	50.73	0	0.00	51.00	2.5	37,676	0.01%
2021/06/22	1	50.90	2	51.10	50.90	-1	37,792	0.00%
2021/06/21	3	50.73	1	50.70	50.70	2	37,889	0.01%
2021/06/18	14.1	51.02	1	51.10	51.00	13.1	38,189	0.03%
2021/06/17	2.1	51.56	10	51.51	51.50	-7.9	39,486	-0.02%
2021/06/16	0.1	51.79	3	51.70	51.90	-2.9	39,623	-0.01%
2021/06/15	3	51.10	0	0.00	51.30	3	39,581	0.01%
2021/06/11	2	51.25	2.1	51.50	51.40	-0.1	39,636	0.00%
2021/06/09	1	51.00	0	0.00	51.30	1	39,925	0.00%
2021/06/08	2.1	51.22	0	0.00	51.40	2.1	40,039	0.01%
2021/06/07	3	51.20	3	50.90	51.50	0	40,264	0.00%
2021/06/04	1.1	51.81	2	52.00	51.90	-0.9	40,452	0.00%
2021/06/03	13	51.94	12	52.14	52.30	1	40,659	0.00%
2021/06/02	4.1	51.50	14	51.79	52.00	-10	40,510	-0.02%
2021/06/01	0	0.00	10	51.50	51.50	-10	40,290	-0.02%
2021/05/31	1	51.40	1	50.70	51.60	0	40,457	0.00%
2021/05/28	6	50.45	1	50.50	50.60	5	40,331	0.01%
2021/05/27	1	50.30	2	50.00	50.30	-1	40,411	0.00%
2021/05/26	1	50.81	0	0.00	50.70	1	40,254	0.00%
2021/05/25	2	51.10	11	51.12	51.10	-9	40,193	-0.02%
2021/05/24	1	50.80	7	51.26	51.30	-6	40,233	-0.01%
2021/05/21	13	51.11	1	53.90	51.20	12	40,408	0.03%
2021/05/20	5	50.62	11.5	50.86	50.80	-6.5	40,310	-0.02%
2021/05/19	12	50.47	0	0.00	50.50	12	40,085	0.03%
2021/05/18	2	49.48	6	49.80	50.00	-4	39,915	-0.01%
2021/05/17	32.1	48.15	114	47.79	47.90	-81.9	39,776	-0.21%	大賣/
2021/05/14	3	49.77	46.2	49.54	49.60	-43.1	39,121	-0.11%
2021/05/13	24.3	49.19	40	49.47	49.20	-15.7	38,782	-0.04%
2021/05/12	27	49.28	55.5	50.28	49.60	-28.6	38,261	-0.07%
2021/05/11	35.2	52.18	15	52.29	51.60	20.2	36,972	0.05%
2021/05/10	42.9	52.82	6.2	52.80	52.90	36.7	36,241	0.10%
2021/05/07	19	52.21	5	52.30	52.30	14	36,059	0.04%
2021/05/06	5	51.96	23.4	51.88	53.00	-18.4	35,706	-0.05%
2021/05/05	21	50.79	7.2	50.35	50.80	13.8	35,241	0.04%
2021/05/04	29.1	50.13	19.9	50.26	50.20	9.2	35,127	0.03%
2021/05/03	24	51.60	10	51.18	51.20	14	34,169	0.04%
2021/04/29	11	52.36	22	52.45	52.10	-11	33,664	-0.03%
2021/04/28	8.1	52.46	8	52.34	53.20	0.1	33,224	0.00%
2021/04/27	24.5	52.66	8	52.69	52.70	16.5	33,106	0.05%
2021/04/26	31	52.97	17	53.06	53.10	14	32,617	0.04%
2021/04/23	41.3	52.58	31	52.42	53.00	10.3	31,717	0.03%
2021/04/22	85.2	56.79	61	56.25	54.10	24.2	30,558	0.08%
2021/04/21	33	54.80	57	54.89	55.70	-24	27,491	-0.09%
2021/04/20	60	52.80	19	52.22	52.00	41	25,459	0.16%
2021/04/19	44	49.98	114.8	50.36	50.40	-70.8	24,106	-0.29%	大賣/
2021/04/16	9.1	48.63	18.5	48.57	49.00	-9.4	23,301	-0.04%
2021/04/15	18	48.15	56	47.95	47.90	-38	22,795	-0.17%
2021/04/14	9.5	47.05	1.2	47.21	47.00	8.3	22,494	0.04%
2021/04/13	15.1	47.20	3	47.27	47.20	12.1	22,362	0.05%
2021/04/12	4	46.85	4	46.80	46.85	0	22,111	0.00%
2021/04/09	7.2	46.81	16.4	46.95	46.70	-9.2	22,041	-0.04%
2021/04/08	1	46.85	21.4	46.70	46.90	-20.4	21,910	-0.09%
2021/04/07	6	46.78	5	46.81	46.80	1	21,820	0.00%
2021/04/06	6	46.85	6.9	46.85	46.85	-0.9	21,761	0.00%
2021/04/01	3	46.70	3	46.70	46.70	0	21,372	0.00%
2021/03/31	11	46.78	7.3	46.70	46.80	3.7	21,256	0.02%
2021/03/30	4.1	46.40	0	0.00	46.55	4.1	21,044	0.02%
2021/03/29	6	46.37	4	46.48	46.50	2	20,945	0.01%
2021/03/26	3	45.95	13.2	46.12	46.15	-10.2	20,680	-0.05%
2021/03/25	4	45.54	6	45.46	45.55	-2	20,287	-0.01%
2021/03/24	4	45.60	4	45.55	45.55	0	20,110	0.00%
2021/03/23	109.1	45.65	14.3	45.81	45.70	94.8	19,996	0.47%	大買/
2021/03/22	67	45.76	47	45.90	45.80	20	19,589	0.10%
2021/03/19	11	42.75	0	0.00	42.70	11	18,122	0.06%
2021/03/18	4	42.96	0	0.00	43.10	4	17,888	0.02%
2021/03/17	13.7	42.81	11	42.81	42.85	2.7	17,899	0.02%
2021/03/16	3	42.60	0.2	42.70	42.60	2.8	17,904	0.02%
2021/03/15	8	42.50	2	42.50	42.35	6	17,936	0.03%
2021/03/12	9	42.68	6	42.71	42.70	3	17,781	0.02%
2021/03/11	10	43.15	1	43.10	42.85	9	17,666	0.05%
2021/03/10	8	43.07	0	0.00	43.00	8	17,600	0.05%
2021/03/09	8	42.98	4	43.05	43.40	4	17,714	0.02%
2021/03/08	0	0.00	9	42.68	42.65	-9	17,513	-0.05%
2021/03/05	10	42.30	2	42.38	42.50	8	17,433	0.05%
2021/03/04	5	42.24	2	42.43	42.50	3	17,847	0.02%
2021/03/03	0	0.00	2	42.50	42.55	-2	17,835	-0.01%
2021/03/02	5	42.38	0	0.00	42.10	5	17,744	0.03%
2021/02/26	8	42.09	1	42.70	42.00	7	17,589	0.04%
2021/02/25	1	42.75	17	42.75	42.90	-16	17,255	-0.09%
2021/02/24	6	42.56	8	42.55	42.55	-2	17,267	-0.01%
2021/02/23	13	42.47	15	42.47	42.45	-2	17,237	-0.01%
2021/02/22	10	41.79	5	42.00	41.80	5	17,008	0.03%
2021/02/19	5	41.30	1	41.60	41.60	4	16,970	0.02%
2021/02/18	5	41.41	3.6	41.59	41.35	1.4	16,894	0.01%
2021/02/17	0	0.00	60	41.07	41.25	-60	16,801	-0.36%
2021/02/05	5	40.62	0	0.00	40.85	5	16,576	0.03%
2021/02/04	7.9	40.48	0	0.00	40.40	7.9	16,647	0.05%
2021/02/03	4	40.55	0.2	40.70	40.55	3.8	17,019	0.02%
2021/02/02	2.9	40.97	11	40.76	40.75	-8.1	16,937	-0.05%
2021/02/01	15.3	40.70	0	0.00	40.80	15.3	16,812	0.09%
2021/01/29	17.1	40.20	0	0.00	40.15	17.1	16,789	0.10%
2021/01/28	11	40.25	2	40.55	40.25	9	16,597	0.05%
2021/01/27	3	40.37	0	0.00	40.35	3	16,362	0.02%
2021/01/26	8	40.56	1	40.35	40.35	7	16,223	0.04%
2021/01/25	9	40.91	1	40.70	40.90	8	15,710	0.05%
2021/01/22	24.2	40.54	1	40.55	40.60	23.2	15,509	0.15%
2021/01/21	16	40.90	5	40.94	40.80	11	15,191	0.07%
2021/01/20	29	41.03	1	41.25	40.95	28	15,029	0.19%
2021/01/19	6	41.84	1	41.70	41.75	5	14,598	0.03%
2021/01/18	18	41.51	1	41.75	41.60	17	14,547	0.12%
2021/01/15	24.2	42.19	8	42.08	41.95	16.2	14,248	0.11%
2021/01/14	3	42.53	7	42.55	42.55	-4	13,868	-0.03%
2021/01/13	11	42.68	0.1	42.70	42.70	10.9	13,709	0.08%
2021/01/12	1	42.75	0	0.00	42.70	1	13,599	0.01%
2021/01/11	1	42.90	0.1	43.00	43.10	0.9	13,516	0.01%
2021/01/08	0	0.00	23	42.90	42.95	-23	13,435	-0.17%
2021/01/07	4	42.86	2	42.95	42.85	2	13,366	0.01%
2021/01/06	0	0.00	7.6	42.98	42.95	-7.6	13,172	-0.06%
2021/01/05	0	0.00	1	43.10	43.10	-1	13,036	-0.01%
2021/01/04	6	43.32	2	43.25	43.20	4	12,974	0.03%
2020/12/31	0	0.00	3	43.45	43.20	-3	12,933	-0.02%
2020/12/30	0	0.00	14	42.97	43.25	-14	12,962	-0.11%
2020/12/29	3	43.00	0	0.00	43.00	3	12,916	0.02%
2020/12/28	2	42.90	10	42.97	43.00	-8	12,907	-0.06%
2020/12/25	0	0.00	4	42.90	42.80	-4	12,961	-0.03%
2020/12/24	4	42.75	0	0.00	42.70	4	13,055	0.03%
2020/12/23	1.4	42.74	1	42.75	42.80	0.4	13,075	0.00%
2020/12/22	6	43.13	0	0.00	42.95	6	13,149	0.05%
2020/12/21	10	43.23	14	43.46	43.50	-4	13,438	-0.03%
2020/12/18	10.1	42.80	1	42.90	42.95	9.1	13,750	0.07%
2020/12/17	1	42.70	0	0.00	42.65	1	13,865	0.01%
2020/12/16	0	0.00	3	43.15	43.05	-3	13,782	-0.02%
2020/12/15	2	42.63	0	0.00	42.50	2	13,764	0.01%
2020/12/14	6	42.79	0	0.00	42.80	6	13,726	0.04%
2020/12/11	13	43.00	11	43.13	42.90	2	13,816	0.01%
2020/12/10	1.1	43.25	22.1	43.26	43.25	-21	13,749	-0.15%
2020/12/09	2	43.45	3	43.35	43.35	-1	13,778	-0.01%
2020/12/08	4	43.35	0	0.00	43.60	4	13,772	0.03%
2020/12/07	7	43.49	0	0.00	43.55	7	13,759	0.05%
2020/12/04	16	43.58	3.1	43.76	43.65	12.9	13,838	0.09%
2020/12/03	7	43.67	8.2	43.95	43.50	-1.2	13,761	-0.01%
2020/11/30	3.1	43.45	2	43.40	42.90	1.1	13,906	0.01%
2020/11/27	5	43.28	1	43.30	43.30	4	13,694	0.03%
2020/11/26	1	42.95	16.3	42.96	42.95	-15.3	13,620	-0.11%
2020/11/25	2	42.73	10	42.80	42.60	-8	13,772	-0.06%
2020/11/24	0	0.00	13	42.91	42.75	-13	13,849	-0.09%
2020/11/23	1	43.00	1.2	42.96	43.00	-0.2	13,800	0.00%
2020/11/20	14	42.61	0	0.00	42.70	14	13,790	0.10%
2020/11/19	0.1	42.85	8	42.90	42.90	-8	13,775	-0.06%
2020/11/18	36	42.79	12.1	42.90	42.70	23.9	13,816	0.17%
2020/11/17	25	42.62	14	42.54	42.75	11	13,854	0.08%
2020/11/16	0	0.00	36.2	42.26	42.35	-36.2	14,202	-0.25%
2020/11/13	3	42.25	0	0.00	42.25	3	14,467	0.02%
2020/11/12	10.4	42.47	17	42.51	42.40	-6.6	14,811	-0.04%
2020/11/11	10.3	42.28	16.4	42.45	42.65	-6.1	14,831	-0.04%
2020/11/10	0	0.00	2	41.50	41.55	-2	14,766	-0.01%
2020/11/09	20	41.10	0	0.00	41.15	20	14,981	0.13%
2020/11/05	4.5	40.99	2	41.03	41.05	2.5	16,546	0.02%
2020/11/04	1	40.80	1	40.95	40.90	0	16,842	0.00%
2020/11/03	1	40.60	2	40.75	40.95	-1	17,212	-0.01%
2020/11/02	1	40.55	1	40.60	40.60	0	17,662	0.00%
2020/10/30	2	40.53	1	40.55	40.55	1	18,262	0.01%
2020/10/29	0.2	40.55	0	0.00	40.35	0.2	18,465	0.00%
2020/10/28	1	40.50	0	0.00	40.55	1	18,534	0.01%
2020/10/27	6	40.41	51	40.50	40.50	-45	18,592	-0.24%
2020/10/26	1	40.50	0	0.00	40.50	1	18,606	0.01%
2020/10/23	6.1	40.64	0	0.00	40.65	6.1	18,750	0.03%
2020/10/22	0	0.00	3.2	40.62	41.00	-3.2	18,943	-0.02%
2020/10/21	1	40.50	0	0.00	40.30	1	19,040	0.01%
2020/10/20	2	40.28	0	0.00	40.35	2	19,061	0.01%
2020/10/19	1	40.50	0	0.00	40.45	1	19,122	0.01%
2020/10/16	51	40.45	0.3	40.45	40.30	50.7	19,278	0.26%
2020/10/15	1	40.30	1	40.30	40.30	0	19,671	0.00%
2020/10/14	4	40.59	0	0.00	40.50	4	19,700	0.02%
2020/10/13	10	40.42	0	0.00	40.50	10	19,784	0.05%
2020/10/12	1	41.00	0	0.00	40.95	1	20,214	0.00%
2020/10/08	8	41.00	2	41.15	41.15	6	20,431	0.03%
2020/10/07	5	41.15	0	0.00	41.15	5	20,445	0.02%
2020/10/06	2	41.25	3	41.40	41.40	-1	20,441	0.00%
2020/10/05	2	41.35	0	0.00	41.00	2	20,601	0.01%
2020/09/30	5	41.50	3	41.72	41.40	2	20,812	0.01%
2020/09/29	1	41.55	4.5	41.34	41.20	-3.5	20,975	-0.02%
2020/09/28	5	40.75	0	0.00	40.95	5	21,043	0.02%
2020/09/24	14	40.24	16	40.25	40.05	-2	21,293	-0.01%
2020/09/23	18	41.12	0	0.00	41.00	18	21,057	0.09%
2020/09/22	11.7	41.90	6.2	41.76	41.80	5.5	20,759	0.03%
2020/09/21	2	42.30	8	42.34	42.25	-6	20,638	-0.03%
2020/09/18	1	42.40	2	42.48	42.50	-1	20,706	0.00%
2020/09/17	3	42.50	0.2	42.80	42.55	2.8	20,727	0.01%
2020/09/16	0.9	42.90	8	42.73	42.85	-7.1	20,772	-0.03%
2020/09/14	1	42.75	5	42.45	42.95	-4	20,963	-0.02%
2020/09/11	0.1	42.45	5	42.35	42.30	-5	20,893	-0.02%
2020/09/09	0	0.00	1	42.10	42.55	-1	20,892	0.00%
2020/09/08	1.2	42.76	0	0.00	42.70	1.2	20,918	0.01%
2020/09/07	6	42.61	1	42.20	42.70	5	21,054	0.02%
2020/09/04	3	42.17	10	42.20	42.20	-7	21,101	-0.03%
2020/09/03	25	42.47	0	0.00	42.70	25	21,075	0.12%
2020/09/02	14	43.03	1	42.35	42.65	13	20,913	0.06%
2020/09/01	1	42.60	1	42.70	42.75	0	20,813	0.00%
2020/08/31	9	43.19	10	43.50	42.90	-1	20,717	0.00%
2020/08/28	5	43.49	1	43.60	43.50	4	20,610	0.02%
2020/08/27	2	43.85	0	0.00	43.85	2	20,645	0.01%
2020/08/25	13	44.21	10	44.25	44.10	3	20,673	0.01%
2020/08/24	3	44.17	5.1	44.10	44.05	-2.1	21,049	-0.01%
2020/08/21	24	43.95	0	0.00	44.25	24	21,056	0.11%
2020/08/20	49	43.83	41	44.41	43.50	8	20,862	0.04%
2020/08/19	18	44.49	14	44.56	44.35	4	20,547	0.02%
2020/08/18	14	44.05	1.3	44.09	44.00	12.7	20,240	0.06%
2020/08/17	2	43.25	4	43.36	43.35	-2	19,928	-0.01%
2020/08/14	24	41.58	12	42.59	42.85	12	19,825	0.06%
2020/08/13	50.5	41.09	32	41.06	41.20	18.5	19,407	0.10%
2020/08/12	101	41.10	0.5	42.00	41.00	100.5	19,247	0.52%	大買/
2020/08/11	10	46.70	4	46.60	46.50	6	18,034	0.03%
2020/08/10	11	46.62	13.1	46.69	46.60	-2.1	17,645	-0.01%
2020/08/07	3	47.20	2	47.35	47.10	1	17,455	0.01%
2020/08/06	0	0.00	19.9	47.00	47.15	-19.9	17,219	-0.12%
2020/08/05	1.5	46.27	43	46.23	46.45	-41.5	16,833	-0.25%
2020/08/04	1	45.10	0	0.00	45.40	1	16,369	0.01%
2020/08/03	7	44.99	0	0.00	44.95	7	16,214	0.04%
2020/07/31	2	45.18	1	45.45	45.00	1	16,141	0.01%
2020/07/29	5	45.05	5	45.10	45.05	0	16,204	0.00%
2020/07/28	11	44.21	3.3	44.23	44.50	7.7	16,213	0.05%
2020/07/27	1	44.70	0	0.00	44.60	1	16,216	0.01%
2020/07/24	1	45.10	1	45.35	45.00	0	16,217	0.00%
2020/07/23	0	0.00	6	45.51	45.60	-6	16,183	-0.04%
2020/07/22	1	45.40	1	45.70	45.50	0	16,181	0.00%
2020/07/21	10	45.60	1	45.60	45.55	9	16,060	0.06%
2020/07/20	0	0.00	20.3	45.00	45.10	-20.3	15,811	-0.13%
2020/07/17	1	44.90	3	44.92	44.80	-2	15,774	-0.01%
2020/07/16	10	44.59	13	44.90	44.50	-3	15,824	-0.02%
2020/07/15	0	0.00	2	45.63	45.60	-2	15,384	-0.01%
2020/07/14	0	0.00	6	45.09	45.30	-6	15,181	-0.04%
2020/07/13	1	45.00	11	44.96	45.20	-10	15,199	-0.07%
2020/07/10	6	45.00	20	45.11	44.95	-14	15,301	-0.09%
2020/07/09	0	0.00	5	45.29	45.30	-5	15,268	-0.03%
2020/07/08	2	44.40	2	44.98	45.15	0	15,002	0.00%
2020/07/07	17	44.25	25	44.38	44.50	-8	14,733	-0.05%
2020/07/06	1	44.50	28	44.39	44.40	-27	14,649	-0.18%
2020/07/03	8	43.92	7	43.90	43.95	1	14,624	0.01%
2020/07/02	6	43.26	0	0.00	43.60	6	14,576	0.04%
2020/07/01	1.9	43.15	0	0.00	43.10	1.9	14,481	0.01%
2020/06/24	8	42.82	2	42.75	42.85	6	14,456	0.04%
2020/06/22	2	42.65	0	0.00	42.90	2	14,506	0.01%
2020/06/18	5	42.68	0.4	42.80	42.70	4.7	14,575	0.03%
2020/06/17	11	42.60	0	0.00	42.85	11	14,913	0.07%
2020/06/16	13	42.88	0	0.00	42.85	13	15,214	0.09%
2020/06/15	8.2	42.62	0	0.00	42.50	8.2	15,627	0.05%
2020/06/12	7	42.85	2	42.65	42.90	5	15,929	0.03%
2020/06/11	1.4	43.74	0	0.00	43.30	1.4	16,268	0.01%
2020/06/10	12	43.90	3	44.05	44.00	9	16,336	0.06%
2020/06/09	0	0.00	1	43.75	43.90	-1	16,626	-0.01%
2020/06/08	0	0.00	10	43.60	43.95	-10	16,884	-0.06%
2020/06/05	1	43.55	12	43.54	43.65	-11	16,879	-0.07%
2020/06/04	2	43.35	0	0.00	43.40	2	17,038	0.01%
2020/06/03	0	0.00	1	43.80	43.65	-1	17,164	-0.01%
2020/06/01	2	43.00	7	43.00	43.10	-5	17,036	-0.03%
2020/05/29	6	42.43	1	42.45	42.55	5	16,970	0.03%
2020/05/28	8	42.46	1	42.75	42.35	7	16,591	0.04%
2020/05/26	0	0.00	7	43.09	43.00	-7	16,717	-0.04%
2020/05/25	1	42.50	10	42.46	42.65	-9	16,826	-0.05%
2020/05/22	12	42.60	0	0.00	42.65	12	16,923	0.07%
2020/05/20	0	0.00	3.1	43.06	42.90	-3.1	16,891	-0.02%
2020/05/19	0	0.00	14	43.08	43.00	-14	16,886	-0.08%
2020/05/18	6	42.20	0	0.00	42.35	6	16,725	0.04%
2020/05/15	13	42.31	1	42.50	42.30	12	16,700	0.07%
2020/05/14	1	42.25	0	0.00	42.60	1	16,720	0.01%
2020/05/13	4.1	42.52	46	42.50	42.90	-41.9	16,615	-0.25%
2020/05/12	0	0.00	14	42.95	42.95	-14	16,648	-0.08%
2020/05/11	1	43.20	11	43.28	43.15	-10	16,683	-0.06%
2020/05/08	0	0.00	1	42.90	43.00	-1	16,728	-0.01%
2020/05/07	1	42.90	0.1	42.70	42.70	0.9	16,749	0.01%
2020/05/05	2	42.85	0.1	42.85	42.85	1.9	16,875	0.01%
2020/05/04	2	42.40	0	0.00	42.20	2	16,886	0.01%
2020/04/30	0	0.00	8	43.06	43.20	-8	16,928	-0.05%
2020/04/28	2	42.05	2	42.15	42.25	0	17,208	0.00%
2020/04/27	1	42.10	1	42.05	42.00	0	18,115	0.00%
2020/04/24	0	0.00	0.4	42.05	42.00	-0.4	18,025	0.00%
2020/04/22	1	41.40	0	0.00	41.60	1	17,994	0.01%
2020/04/21	14	41.74	4	41.80	41.80	10	18,175	0.06%
2020/04/20	4	42.20	4	42.38	42.35	0	18,223	0.00%
2020/04/17	0	0.00	18	42.09	42.00	-18	18,450	-0.10%
2020/04/15	4	41.90	1	41.95	41.80	3	18,514	0.02%
2020/04/14	0	0.00	15.1	41.66	41.65	-15.1	18,414	-0.08%
2020/04/13	0	0.00	53.2	40.80	40.80	-53.2	18,392	-0.29%
2020/04/09	3	41.00	10	40.68	40.55	-7	18,714	-0.04%
2020/04/08	4	40.69	26	40.77	41.00	-22	18,786	-0.12%
2020/04/07	4	39.90	4	39.94	39.95	0	18,599	0.00%
2020/04/06	3	39.03	11	39.18	39.05	-8	18,657	-0.04%
2020/04/01	3	39.23	0	0.00	39.00	3	18,611	0.02%
2020/03/31	14	39.34	14	39.45	39.50	0	18,495	0.00%
2020/03/30	1	38.10	4	38.65	39.15	-3	18,316	-0.02%
2020/03/27	6	39.08	18	39.01	38.95	-12	18,246	-0.07%
2020/03/26	10	39.04	5	39.50	38.60	5	18,248	0.03%
2020/03/25	46	39.03	8.8	39.15	38.80	37.2	18,249	0.20%
2020/03/24	0	0.00	14	38.30	38.25	-14	18,117	-0.08%
2020/03/23	5	36.10	15	35.82	36.10	-10	17,961	-0.06%
2020/03/20	32.1	35.68	3.4	35.28	36.95	28.8	17,655	0.16%
2020/03/19	3	34.32	10	33.96	33.60	-7	17,337	-0.04%
2020/03/18	14	36.89	5	37.05	36.00	9	17,069	0.05%
2020/03/17	14	37.61	9	37.78	37.60	5	16,688	0.03%
2020/03/16	14	39.38	8	39.98	38.85	6	16,138	0.04%
2020/03/13	10	38.57	8.6	38.82	40.25	1.4	15,911	0.01%
2020/03/12	18	41.01	15	41.75	40.75	3	15,439	0.02%
2020/03/10	11	41.43	1	41.55	41.60	10	14,955	0.07%
2020/03/09	4	41.95	4	42.03	41.85	0	14,818	0.00%
2020/03/06	5	42.90	6	42.94	42.85	-1	14,613	-0.01%
2020/03/05	13	43.15	7.3	43.23	43.30	5.7	14,608	0.04%
2020/03/04	1	42.90	0	0.00	42.85	1	14,772	0.01%
2020/03/03	4	42.65	0	0.00	42.65	4	14,783	0.03%
2020/03/02	5	42.05	1	42.00	42.25	4	14,678	0.03%
2020/02/27	3	42.22	0	0.00	42.25	3	14,824	0.02%
2020/02/26	4	42.20	2	42.35	42.20	2	14,772	0.01%
2020/02/25	14	42.75	0	0.00	42.70	14	14,628	0.10%
2020/02/24	0	0.00	1	42.85	43.00	-1	14,574	-0.01%
2020/02/21	0	0.00	20	43.30	43.25	-20	14,887	-0.13%
2020/02/19	0	0.00	5	43.10	43.40	-5	15,251	-0.03%
2020/02/18	0	0.00	5.2	43.09	43.05	-5.2	15,442	-0.03%
2020/02/17	21	42.81	55.2	43.00	43.00	-34.2	15,522	-0.22%
2020/02/14	55	43.28	0	0.00	43.20	55	15,690	0.35%
2020/02/13	0	0.00	4	43.28	43.15	-4	15,652	-0.03%
2020/02/12	1	42.85	1	42.85	42.80	0	15,560	0.00%
2020/02/11	2	42.70	5	42.79	42.60	-3	15,533	-0.02%
2020/02/10	6	41.91	1	42.50	42.40	5	15,477	0.03%
2020/02/07	3	42.15	7	42.42	42.50	-4	15,428	-0.03%
2020/02/06	6	42.66	12	42.96	43.00	-6	15,478	-0.04%
2020/02/05	0	0.00	3	42.50	42.35	-3	15,557	-0.02%
2020/02/04	1	42.40	10	42.44	42.40	-9	15,460	-0.06%
2020/02/03	3	40.65	9	40.92	41.55	-6	15,348	-0.04%
2020/01/31	4	42.43	5	42.24	42.05	-1	15,299	-0.01%
2020/01/30	42	42.50	11	42.60	41.85	31	15,164	0.20%
2020/01/20	10	44.95	12	44.94	44.95	-2	14,282	-0.01%
2020/01/17	0	0.00	7.1	44.86	44.90	-7.1	14,487	-0.05%
2020/01/16	3	44.75	6.1	44.89	44.75	-3.1	14,575	-0.02%
2020/01/15	0	0.00	13	44.52	44.55	-13	14,636	-0.09%
2020/01/14	3	44.25	5.1	44.44	44.55	-2.1	14,537	-0.01%
2020/01/13	0	0.00	21	44.07	44.25	-21	14,595	-0.14%
2020/01/10	9	43.45	0.1	43.45	43.50	8.9	15,006	0.06%
2020/01/09	0	0.00	1	43.35	43.45	-1	15,008	-0.01%
2020/01/08	5.7	43.34	0	0.00	43.40	5.7	14,943	0.04%
2020/01/07	0	0.00	2.4	43.24	43.60	-2.4	14,877	-0.02%
2020/01/06	7	43.54	2	43.45	43.45	5	14,973	0.03%
2020/01/03	6	43.70	0.8	43.85	43.95	5.2	14,911	0.04%
2020/01/02	3	44.05	7.2	44.05	44.10	-4.2	14,838	-0.03%
2019/12/31	2	43.65	68	43.69	43.70	-66	14,647	-0.45%
2019/12/30	0	0.00	16	43.68	43.65	-16	14,673	-0.11%
2019/12/27	3	43.25	1	43.15	43.25	2	14,540	0.01%
2019/12/26	1	42.90	0	0.00	43.05	1	14,635	0.01%
2019/12/25	3	43.00	10	43.20	43.10	-7	14,801	-0.05%
2019/12/24	2	43.15	23	43.21	43.15	-21	14,907	-0.14%
2019/12/23	11	43.14	18	43.01	43.25	-7	14,952	-0.05%
2019/12/20	4	42.90	1	43.00	42.95	3	14,978	0.02%
2019/12/19	0	0.00	14	42.96	43.00	-14	14,997	-0.09%
2019/12/18	0	0.00	10	43.00	43.00	-10	15,064	-0.07%
2019/12/17	0	0.00	2	42.90	42.95	-2	15,039	-0.01%
2019/12/16	5	42.77	13.5	42.86	42.80	-8.5	14,936	-0.06%
2019/12/13	10	42.53	11	42.67	42.55	-1	14,945	-0.01%
2019/12/12	5	42.35	1	42.35	42.30	4	14,920	0.03%
2019/12/09	1	41.90	5	42.02	42.05	-4	15,165	-0.03%
2019/12/05	0.5	41.75	1	41.75	41.65	-0.5	15,354	0.00%
2019/12/04	5	41.75	0	0.00	41.75	5	15,645	0.03%
2019/12/02	2	41.28	2	41.30	41.35	0	15,733	0.00%
2019/11/29	10	41.65	0.1	41.50	41.40	9.9	15,719	0.06%
2019/11/28	0.5	42.00	28.1	41.93	42.00	-27.6	15,662	-0.18%
2019/11/27	0	0.00	0.1	41.90	41.95	-0.1	15,837	0.00%
2019/11/26	0	0.00	2.1	42.13	41.80	-2.1	15,863	-0.01%
2019/11/25	14	41.90	21	42.05	41.95	-7	15,528	-0.05%
2019/11/22	1	42.10	2	42.15	42.10	-1	15,556	-0.01%
2019/11/21	6	42.29	1.3	42.22	42.35	4.7	15,639	0.03%
2019/11/20	5	42.25	14	42.66	42.65	-9	15,535	-0.06%
2019/11/19	0	0.00	2	41.88	42.10	-2	15,188	-0.01%
2019/11/18	0.8	42.00	5	42.02	42.10	-4.2	15,006	-0.03%
2019/11/15	0	0.00	4	41.38	41.70	-4	14,790	-0.03%
2019/11/14	3	40.95	1	41.05	41.15	2	14,612	0.01%
2019/11/13	0.4	41.00	0	0.00	41.00	0.4	14,577	0.00%
2019/11/11	6	40.53	16	40.88	40.35	-10	14,806	-0.07%
2019/11/08	0	0.00	1	40.90	40.90	-1	15,386	-0.01%
2019/11/07	10	40.73	5	40.90	40.95	5	15,890	0.03%
2019/11/06	1	40.85	0	0.00	40.80	1	16,088	0.01%
2019/11/05	23	40.68	5	40.65	40.90	18	16,203	0.11%
2019/11/04	22	40.87	11	40.95	40.95	11	16,285	0.07%
2019/11/01	3	40.45	0	0.00	40.55	3	16,295	0.02%
2019/10/31	5	40.50	1	40.50	40.45	4	16,600	0.02%
2019/10/30	4	40.30	0	0.00	40.35	4	16,869	0.02%
2019/10/29	15	40.51	16	40.75	40.65	-1	16,765	-0.01%
2019/10/28	6	40.74	0	0.00	40.75	6	16,612	0.04%
2019/10/25	6	40.70	0.1	40.85	40.85	5.9	16,652	0.04%
2019/10/24	2	40.80	1	41.00	41.00	1	16,478	0.01%
2019/10/23	4.7	41.09	2.7	40.93	40.95	2	16,533	0.01%
2019/10/22	26.9	41.30	2.1	41.23	41.40	24.8	16,532	0.15%
2019/10/21	9	41.53	54	41.30	41.50	-45	16,453	-0.27%
2019/10/18	21	40.88	10	40.81	40.95	11	16,356	0.07%
2019/10/17	1	40.10	1	40.10	40.10	0	15,849	0.00%
2019/10/16	6	39.90	4	39.95	40.00	2	15,811	0.01%
2019/10/15	2	39.88	0	0.00	40.00	2	15,916	0.01%
2019/10/14	2	39.90	104	39.95	39.95	-102	16,255	-0.63%	大賣/鉅額交易
2019/10/09	1	39.60	4.2	39.71	39.50	-3.2	16,418	-0.02%
2019/10/08	100	39.65	6	39.66	39.75	94	16,714	0.56%
2019/10/07	2	39.05	5	39.20	39.30	-3	17,140	-0.02%
2019/10/04	1	38.90	0	0.00	38.90	1	17,320	0.01%
2019/10/03	15	38.92	7	38.85	39.00	8	17,304	0.05%
2019/10/02	8	39.34	2	39.45	39.25	6	17,315	0.03%
2019/10/01	32	39.63	0	0.00	39.65	32	17,356	0.18%
2019/09/27	3	39.63	2	39.80	39.65	1	17,381	0.01%
2019/09/26	2.1	39.71	2	39.88	39.90	0.1	17,415	0.00%
2019/09/25	4	39.68	2	39.65	39.60	2	17,535	0.01%
2019/09/24	10	39.72	0	0.00	39.80	10	17,583	0.06%
2019/09/23	13	39.93	1.3	39.96	39.75	11.7	17,507	0.07%
2019/09/19	5	39.80	1	39.85	39.80	4	17,483	0.02%
2019/09/18	0	40.00	0	0.00	39.80	0	17,574	0.00%
2019/09/17	1	39.50	0	0.00	39.50	1	17,619	0.01%
2019/09/16	2	40.00	4.8	40.13	40.10	-2.8	17,629	-0.02%
2019/09/12	3.8	40.05	2	40.08	40.05	1.9	17,599	0.01%
2019/09/11	20.5	39.86	0	0.00	40.00	20.5	17,752	0.12%
2019/09/10	35	40.22	5	39.98	39.95	30	17,949	0.17%
2019/09/09	3	39.95	1	40.00	40.00	2	18,140	0.01%
2019/09/06	9	39.43	4	39.93	39.85	5	18,038	0.03%
2019/09/05	1	38.50	19.1	38.84	39.00	-18.1	17,798	-0.10%
2019/09/04	4	38.35	2.3	38.45	38.45	1.7	17,818	0.01%
2019/09/03	0	0.00	1.8	38.55	38.35	-1.8	17,972	-0.01%
2019/09/02	15	38.34	4	38.18	38.25	11	18,146	0.06%
2019/08/30	1	38.10	16.5	38.11	38.45	-15.5	18,113	-0.09%
2019/08/29	2	37.58	0	0.00	37.80	2	18,035	0.01%
2019/08/28	5	37.52	6.5	37.67	37.70	-1.5	18,261	-0.01%
2019/08/27	8	37.62	10	37.70	37.65	-2	18,435	-0.01%
2019/08/26	7	37.43	6	37.55	37.70	1	18,481	0.01%
2019/08/23	1	37.80	3	38.20	38.20	-2	18,473	-0.01%
2019/08/22	0	0.00	10	37.91	37.85	-10	18,541	-0.05%
2019/08/21	2	38.03	1	38.05	37.95	1	18,734	0.01%
2019/08/20	5	38.18	0.9	38.40	38.15	4.1	18,731	0.02%
2019/08/19	6	38.12	2.9	38.35	38.10	3.1	18,777	0.02%
2019/08/16	1	37.95	9	37.98	37.95	-8	18,796	-0.04%
2019/08/15	11	37.97	9	37.91	38.00	2	18,773	0.01%
2019/08/14	43	38.12	47	37.98	38.30	-4	18,819	-0.02%
2019/08/13	27	37.27	0	0.00	37.25	27	18,656	0.14%
2019/08/12	32	43.96	64	44.02	43.95	-32	18,080	-0.18%
2019/08/08	11	43.95	23	44.12	43.90	-12	17,741	-0.07%
2019/08/07	12.1	43.50	7	43.61	43.35	5.1	17,601	0.03%
2019/08/06	100	43.17	35	43.32	43.30	65	17,750	0.37%
2019/08/05	13	43.55	0	0.00	43.55	13	17,728	0.07%
2019/08/02	72	43.63	0	0.00	43.55	72	17,716	0.41%
2019/08/01	80	44.27	0	0.00	44.05	80	17,596	0.45%
2019/07/31	3	44.72	0	0.00	44.70	3	17,513	0.02%
2019/07/30	7	44.80	0	0.00	44.80	7	17,651	0.04%
2019/07/29	3	45.02	10	44.85	44.85	-7	17,948	-0.04%
2019/07/26	34	44.40	0	0.00	44.65	34	18,163	0.19%
2019/07/25	6	44.48	0	0.00	44.30	6	18,228	0.03%
2019/07/24	9	44.89	0.6	45.00	44.80	8.4	18,091	0.05%
2019/07/23	2	44.90	5	45.05	45.05	-3	18,053	-0.02%
2019/07/22	4	44.93	0	0.00	44.90	4	18,025	0.02%
2019/07/19	2	44.70	5	44.60	44.80	-3	17,949	-0.02%
2019/07/18	2	44.55	0	0.00	44.60	2	17,921	0.01%
2019/07/17	1	44.50	31	44.67	44.70	-30	18,132	-0.17%
2019/07/16	10.5	44.40	6	44.22	44.75	4.5	18,306	0.02%
2019/07/15	50	44.10	1.1	43.92	44.05	48.9	18,126	0.27%
2019/07/12	26	44.50	22	44.45	44.35	4	18,091	0.02%
2019/07/11	55	44.86	16	45.03	44.80	39	18,028	0.22%
2019/07/10	38	45.93	0	0.00	45.85	38	17,637	0.22%
2019/07/09	4	46.01	0	0.00	46.00	4	17,645	0.02%
2019/07/08	0	0.00	8	46.23	46.20	-8	17,825	-0.04%
2019/07/05	7	46.01	2	46.18	46.15	5	17,949	0.03%
2019/07/04	12	45.90	0	0.00	45.90	12	18,032	0.07%
2019/07/03	12	46.14	0	0.00	46.25	12	18,223	0.07%
2019/07/02	1	46.25	1	46.30	46.35	0	18,452	0.00%
2019/07/01	5	46.08	4	46.35	46.15	1	18,483	0.01%
2019/06/28	4	45.79	19	45.96	46.05	-15	18,562	-0.08%
2019/06/27	2	45.85	0	0.00	45.95	2	18,801	0.01%
2019/06/26	2	45.53	0	0.00	45.55	2	18,891	0.01%
2019/06/25	4	45.49	16	45.51	45.60	-12	19,323	-0.06%
2019/06/24	11	45.50	1	45.55	45.60	10	19,560	0.05%
2019/06/21	16	45.21	14	45.34	45.15	2	19,765	0.01%
2019/06/20	13	45.30	2	45.25	45.40	11	20,696	0.05%
2019/06/19	17	45.13	1.2	45.43	45.30	15.8	20,682	0.08%
2019/06/18	0	0.00	4	45.09	45.20	-4	20,639	-0.02%
2019/06/17	0	0.00	15.1	44.61	44.70	-15.1	20,457	-0.07%
2019/06/14	1	43.85	1	43.95	43.95	0	20,318	0.00%
2019/06/13	1	43.70	0	0.00	43.85	1	20,846	0.00%
2019/06/12	6	43.64	0	0.00	43.75	6	20,917	0.03%
2019/06/11	2	43.50	6	43.98	44.00	-4	20,838	-0.02%
2019/06/10	1	43.35	17	43.78	43.85	-16	20,740	-0.08%
2019/06/06	10	42.90	1	43.00	43.15	9	20,602	0.04%
2019/06/05	3	43.00	1	43.00	43.00	2	20,525	0.01%
2019/06/04	5	43.17	31	43.51	43.10	-26	20,408	-0.13%
2019/06/03	1	43.15	30	42.75	43.40	-29	20,223	-0.14%
2019/05/31	10	42.80	1	42.80	42.90	9	20,045	0.04%
2019/05/30	0	0.00	3.2	42.75	42.80	-3.2	19,910	-0.02%
2019/05/29	11	42.40	0	0.00	42.50	11	19,853	0.06%
2019/05/28	32	42.46	3	42.40	42.30	29	19,894	0.15%
2019/05/27	1	42.65	1	42.75	42.40	0	19,814	0.00%
2019/05/24	2	42.40	0	0.00	42.35	2	19,902	0.01%
2019/05/23	10	42.46	1	42.35	42.35	9	19,954	0.05%
2019/05/22	2	42.51	1	42.75	42.70	1	20,360	0.01%
2019/05/21	22.4	42.66	10	42.65	42.85	12.4	20,460	0.06%
2019/05/20	12	42.54	3	42.30	42.35	9	20,442	0.04%
2019/05/17	1	42.30	2	42.45	42.25	-1	20,401	0.00%
2019/05/16	16	41.96	5	42.20	42.00	11	20,412	0.05%
2019/05/15	2	41.55	2	41.93	41.75	0	20,302	0.00%
2019/05/14	27	41.59	4	41.63	41.55	23	20,272	0.11%
2019/05/13	46.4	42.51	11	42.62	42.00	35.4	19,984	0.18%
2019/05/10	1	42.95	13	42.78	42.50	-12	19,903	-0.06%
2019/05/09	26.2	42.59	32	42.60	42.50	-5.8	19,795	-0.03%
2019/05/08	2	43.03	29	42.95	43.00	-27	19,622	-0.14%
2019/05/07	5	42.80	9	42.98	42.90	-4	19,430	-0.02%
2019/05/06	17	42.28	8	42.48	42.30	9	19,257	0.05%
2019/05/03	2	42.85	12	42.58	42.85	-10	18,942	-0.05%
2019/05/02	3	42.25	0	0.00	42.20	3	18,615	0.02%
2019/04/30	0	0.00	10	42.15	42.00	-10	18,472	-0.05%
2019/04/29	17	41.99	18	41.95	42.10	-1	18,476	-0.01%
2019/04/26	30	41.73	0	0.00	41.75	30	18,369	0.16%
2019/04/25	7	41.39	13	41.60	41.80	-6	18,375	-0.03%
2019/04/24	2	41.50	0	0.00	41.55	2	18,358	0.01%
2019/04/23	25	40.64	4	41.19	41.60	21	18,316	0.11%
2019/04/22	32	41.20	1	41.15	41.00	31	18,243	0.17%
2019/04/19	0	0.00	31	41.55	41.70	-31	17,929	-0.17%
2019/04/18	52	41.64	14	41.70	41.60	38	17,806	0.21%
2019/04/17	5	41.96	31	41.98	41.95	-26	17,616	-0.15%
2019/04/16	2	42.35	6	42.53	42.30	-4	17,377	-0.02%
2019/04/15	1	42.25	33	42.37	42.50	-32	17,356	-0.18%
2019/04/12	1	42.10	35	42.16	42.00	-34	17,209	-0.20%
2019/04/11	4	42.05	27	42.04	42.05	-23	17,030	-0.14%
2019/04/10	28	41.91	1	42.15	42.00	27	16,791	0.16%
2019/04/09	35	42.05	14	42.41	42.15	21	16,545	0.13%
2019/04/08	27.5	42.11	18.2	42.00	42.30	9.3	16,200	0.06%
2019/04/03	41	41.64	7	41.67	41.70	34	15,817	0.21%
2019/04/02	10	41.60	8	41.54	41.40	2	15,641	0.01%
2019/04/01	19	41.41	2	41.35	41.35	17	15,380	0.11%
2019/03/29	6	41.33	2	41.30	41.25	4	14,937	0.03%
2019/03/28	11	41.24	3	41.28	41.00	8	14,770	0.05%
2019/03/27	29	40.64	15	40.53	40.55	14	14,397	0.10%
2019/03/26	67	40.51	2	40.30	40.45	65	14,149	0.46%
2019/03/25	78	40.13	41	40.27	40.50	37	13,906	0.27%
2019/03/22	15	38.87	8	38.90	38.70	7	12,921	0.05%
2019/03/21	1	38.60	3	38.62	38.85	-2	12,975	-0.02%
2019/03/20	2	38.08	0	0.00	38.05	2	12,847	0.02%
2019/03/19	0	0.00	1	38.10	38.10	-1	12,820	-0.01%
2019/03/18	8	37.96	1	37.85	37.80	7	12,718	0.06%
2019/03/15	2.1	38.70	0	0.00	38.65	2.1	12,123	0.02%
2019/03/13	0.2	38.50	6	38.46	38.50	-5.8	12,137	-0.05%
2019/03/12	1	38.50	3	38.38	38.40	-2	12,190	-0.02%
2019/03/11	1	38.00	0	0.00	37.85	1	12,358	0.01%
2019/03/08	4	37.83	0	0.00	38.00	4	12,634	0.03%
2019/03/07	3	38.08	2	38.15	38.00	1	12,816	0.01%
2019/03/05	0	0.00	1	38.05	38.00	-1	13,299	-0.01%
2019/03/04	2	38.00	0	0.00	38.20	2	14,411	0.01%
2019/02/26	1	38.25	0	0.00	38.20	1	14,246	0.01%
2019/02/25	6	38.58	0	0.00	38.45	6	14,362	0.04%
2019/02/22	2	38.70	0	0.00	38.70	2	14,472	0.01%
2019/02/21	1	38.95	5	38.58	39.30	-4	14,492	-0.03%
2019/02/20	1	37.85	2	37.75	37.85	-1	14,013	-0.01%
2019/02/19	2	37.20	1	37.50	37.55	1	13,849	0.01%
2019/02/18	3	37.23	0	0.00	36.90	3	13,696	0.02%
2019/02/14	4	37.81	10	37.60	37.50	-6	13,833	-0.04%
2019/02/13	0	0.00	2	37.78	37.65	-2	13,710	-0.01%
2019/02/11	0	0.00	1.8	37.71	37.65	-1.8	13,612	-0.01%
2019/01/29	0	0.00	21	36.95	37.10	-21	13,530	-0.16%
2019/01/28	0	0.00	1	37.00	37.00	-1	13,669	-0.01%
2019/01/25	0	0.00	2	36.63	36.60	-2	13,691	-0.01%
2019/01/23	0	0.00	5	36.37	36.45	-5	13,992	-0.04%
2019/01/21	1	36.25	2	36.25	36.25	-1	14,309	-0.01%
2019/01/17	10	35.60	0	0.00	35.45	10	14,775	0.07%
2019/01/15	10	35.85	0	0.00	35.70	10	15,547	0.06%
2019/01/14	2	35.85	20	35.55	35.60	-18	15,440	-0.12%
2019/01/11	3	36.50	0	0.00	36.40	3	15,449	0.02%
2019/01/10	1	36.55	2	36.58	36.55	-1	15,388	-0.01%
2019/01/09	0	0.00	5	36.21	36.35	-5	15,371	-0.03%
2019/01/08	14	35.81	0	0.00	35.55	14	15,314	0.09%
2019/01/07	0	0.00	7	36.04	36.00	-7	15,385	-0.05%
2019/01/04	0	0.00	5	35.40	35.45	-5	15,411	-0.03%
2019/01/03	0	0.00	15	35.20	35.15	-15	15,897	-0.09%
2019/01/02	5	35.90	0	0.00	35.50	5	15,978	0.03%
2018/12/27	1	35.40	0	0.00	35.40	1	16,117	0.01%
2018/12/22	7	35.40	0	0.00	35.45	7	16,528	0.04%
2018/12/21	0	0.00	1	35.40	35.40	-1	16,971	-0.01%
2018/12/20	1	35.35	3.2	35.76	35.40	-2.2	16,974	-0.01%
2018/12/19	2	35.88	3	35.98	36.00	-1	16,914	-0.01%
2018/12/18	1	36.10	0	0.00	35.65	1	16,943	0.01%
2018/12/17	0	0.00	15.1	36.17	36.00	-15.1	17,319	-0.09%
2018/12/14	0	0.00	1	35.60	35.75	-1	17,273	-0.01%
2018/12/13	15	35.50	0	0.00	35.50	15	17,362	0.09%
2018/12/11	2	35.05	12	34.89	34.80	-10	17,234	-0.06%
2018/12/10	6	34.75	0	0.00	34.75	6	17,308	0.03%
2018/12/07	0	0.00	10	34.80	35.05	-10	17,487	-0.06%
2018/12/06	5	34.60	0	0.00	34.65	5	17,576	0.03%
2018/12/05	2	34.80	1	34.70	34.85	1	17,823	0.01%
2018/12/04	1	35.00	10	35.63	35.05	-9	18,345	-0.05%
2018/12/03	1	35.45	6	35.15	35.85	-5	18,146	-0.03%
2018/11/30	6	34.38	10	34.40	34.50	-4	17,903	-0.02%
2018/11/29	14	34.33	12	34.46	34.05	2	17,779	0.01%
2018/11/28	24	33.55	11	33.83	34.05	13	17,765	0.07%
2018/11/27	49	33.25	1	33.45	33.50	48	17,583	0.27%
2018/11/26	0	0.00	5	35.35	35.35	-5	16,748	-0.03%
2018/11/23	14	34.64	0	0.00	34.70	14	17,213	0.08%
2018/11/22	7	34.89	11	34.80	34.85	-4	17,290	-0.02%
2018/11/21	6	35.66	1	35.70	35.70	5	17,165	0.03%
2018/11/20	0	0.00	1	36.40	36.65	-1	17,025	-0.01%
2018/11/16	0	0.00	3	36.35	36.45	-3	17,140	-0.02%
2018/11/15	5	36.30	1	36.40	36.15	4	17,325	0.02%
2018/11/14	20	36.72	8	36.61	36.35	12	17,409	0.07%
2018/11/13	10	35.87	4	35.95	36.40	6	17,458	0.03%
2018/11/12	0	0.00	10	35.35	35.60	-10	17,488	-0.06%
2018/11/09	1	35.05	0	0.00	34.90	1	17,688	0.01%
2018/11/08	2	35.48	0	0.00	35.50	2	18,029	0.01%
2018/11/07	3	35.35	6	35.59	35.50	-3	18,509	-0.02%
2018/11/06	12	35.37	0	0.00	35.10	12	19,646	0.06%
2018/11/05	2	35.33	1	35.60	35.35	1	19,895	0.01%
2018/11/02	2	36.23	1	36.35	36.45	1	20,127	0.00%
2018/11/01	2	34.55	3	35.58	35.65	-1	20,426	0.00%
2018/10/31	1	34.65	1	34.60	34.70	0	20,564	0.00%
2018/10/29	9	33.42	9	33.69	33.90	0	20,980	0.00%
2018/10/26	1	33.35	1	33.80	33.50	0	21,504	0.00%
2018/10/25	4	33.18	3	33.63	34.00	1	22,325	0.00%
2018/10/24	18	34.17	1	34.15	34.15	17	23,157	0.07%
2018/10/23	7	35.85	0	0.00	36.00	7	22,836	0.03%
2018/10/17	1	38.40	0	0.00	38.25	1	25,131	0.00%
2018/10/16	5	38.10	2	37.85	38.20	3	25,323	0.01%
2018/10/15	0	0.00	15	38.50	38.50	-15	25,455	-0.06%
2018/10/12	1	37.95	4	38.00	39.00	-3	25,600	-0.01%
2018/10/11	44	37.63	6.1	37.34	37.60	37.9	25,654	0.15%
2018/10/09	1	40.00	0	0.00	40.05	1	25,282	0.00%
2018/10/08	1	39.75	0	0.00	39.75	1	25,339	0.00%
2018/10/05	0	0.00	0.1	39.80	39.70	-0.1	25,579	0.00%
2018/10/04	5	39.65	15	39.60	39.80	-10	25,683	-0.04%
2018/10/03	5	40.18	0	0.00	40.20	5	25,833	0.02%
2018/10/02	3	40.32	1	40.40	40.30	2	26,052	0.01%
2018/10/01	9	41.19	4.2	41.19	41.05	4.8	26,235	0.02%
2018/09/28	12	40.97	7	41.33	41.10	5	26,430	0.02%
2018/09/27	6	40.03	3	40.30	40.25	3	26,273	0.01%
2018/09/26	5	40.13	0	0.00	39.90	5	26,482	0.02%
2018/09/25	1	40.50	0	0.00	40.20	1	26,920	0.00%
2018/09/21	15	40.55	1	40.60	40.40	14	27,049	0.05%
2018/09/19	0	0.00	1.2	40.44	40.15	-1.2	26,972	0.00%
2018/09/18	1	39.00	0	0.00	39.70	1	27,031	0.00%
2018/09/17	0	0.00	0.4	39.50	39.30	-0.4	27,184	0.00%
2018/09/14	10	39.65	1	39.80	39.65	9	27,256	0.03%
2018/09/13	2	39.25	10	39.20	39.10	-8	27,301	-0.03%
2018/09/12	10	38.20	3	38.00	38.55	7	27,171	0.03%
2018/09/11	1	37.70	7	37.55	38.00	-6	27,244	-0.02%
2018/09/10	30	38.12	5	39.75	37.95	25	27,027	0.09%
2018/09/05	0	0.00	4	41.83	41.55	-4	26,581	-0.02%
2018/09/04	1	41.90	0	0.00	42.10	1	26,593	0.00%
2018/09/03	2	41.40	5	41.28	41.35	-3	26,409	-0.01%
2018/08/31	6	41.62	0	0.00	42.35	6	26,343	0.02%
2018/08/30	11	41.86	2	41.63	42.00	9	26,050	0.03%
2018/08/29	0	0.00	1	43.40	43.40	-1	25,625	0.00%
2018/08/28	2	43.30	2	43.30	43.30	0	25,698	0.00%
2018/08/27	0.9	43.10	1	43.35	43.30	-0.1	25,815	0.00%
2018/08/24	2.9	42.78	0	0.00	42.80	2.9	25,756	0.01%
2018/08/23	0	0.00	5	42.87	43.10	-5	25,948	-0.02%
2018/08/22	3	42.98	0	0.00	42.95	3	26,075	0.01%
2018/08/21	2	42.25	2	42.43	42.90	0	26,120	0.00%
2018/08/17	1	42.15	6	42.75	42.05	-5	26,177	-0.02%
2018/08/16	0	0.00	1.2	41.75	42.00	-1.2	26,134	0.00%
2018/08/15	2	43.03	2	42.60	42.35	0	26,225	0.00%
2018/08/14	6	43.25	9	43.04	43.30	-3	25,975	-0.01%
2018/08/13	19	42.44	26	42.58	42.15	-7	25,677	-0.03%
2018/08/10	0	0.00	6	41.12	41.50	-6	24,798	-0.02%
2018/08/09	1	40.70	2	40.63	40.50	-1	24,741	0.00%
2018/08/08	0	0.00	5	40.80	40.60	-5	25,207	-0.02%
2018/08/07	5	40.36	0	0.00	40.15	5	25,092	0.02%
2018/08/06	0	0.00	1	40.45	40.35	-1	25,024	0.00%
2018/08/03	3	40.90	2	41.10	40.45	1	24,795	0.00%
2018/08/02	11	40.85	11	40.62	40.60	0	24,490	0.00%
2018/08/01	7	40.33	13	41.03	41.05	-6	23,866	-0.03%
2018/07/31	23	39.41	1	39.50	39.35	22	22,946	0.10%
2018/07/30	2	40.65	4	41.20	40.70	-2	22,017	-0.01%
2018/07/27	6	40.97	10	41.25	40.30	-4	21,668	-0.02%
2018/07/26	26	40.78	13	41.05	40.50	13	21,333	0.06%
2018/07/25	4	45.03	22	44.97	45.10	-18	20,460	-0.09%
2018/07/24	3	43.48	9	44.83	45.50	-6	20,173	-0.03%
2018/07/20	1	42.25	2	42.85	42.30	-1	19,251	-0.01%
2018/07/19	5	42.56	1	42.70	42.75	4	19,164	0.02%
2018/07/18	2	42.20	0	0.00	42.25	2	19,412	0.01%
2018/07/17	5	42.15	1	42.15	42.15	4	19,164	0.02%
2018/07/16	2	42.95	0	0.00	42.50	2	19,102	0.01%
2018/07/13	0	0.00	5	43.56	43.50	-5	19,058	-0.03%
2018/07/12	0	0.00	1	42.45	42.70	-1	18,723	-0.01%
2018/07/11	4	42.03	0	0.00	42.15	4	18,533	0.02%
2018/07/10	0	0.00	2	42.80	43.25	-2	18,222	-0.01%
2018/07/09	0	0.00	0.2	42.65	42.75	-0.2	17,897	0.00%
2018/07/06	0	0.00	1	41.90	41.60	-1	17,544	-0.01%
2018/07/03	5	42.73	1	43.00	42.75	4	16,918	0.02%
2018/07/02	1	41.80	4	41.58	41.85	-3	16,442	-0.02%
2018/06/29	1	41.85	0	0.00	42.35	1	16,147	0.01%
2018/06/28	4	42.90	0	0.00	42.40	4	15,725	0.03%
2018/06/26	1	43.90	0	0.00	43.70	1	15,155	0.01%
2018/06/21	0	0.00	1	44.25	44.75	-1	14,558	-0.01%
2018/06/19	2	44.50	5	44.00	43.85	-3	14,290	-0.02%
2018/06/14	6	45.26	1	45.20	44.90	5	13,688	0.04%
2018/06/13	0	0.00	3	45.35	45.45	-3	13,540	-0.02%
2018/06/12	0	0.00	0.3	44.50	44.50	-0.3	13,514	0.00%
2018/06/11	0	0.00	1	44.30	44.60	-1	13,386	-0.01%
2018/06/08	0	0.00	1	45.00	45.00	-1	13,315	-0.01%
2018/06/06	2	44.73	5	44.75	44.80	-3	13,226	-0.02%
2018/06/05	0	0.00	1	45.00	45.20	-1	13,105	-0.01%
2018/06/04	0	0.00	4	45.11	45.65	-4	12,867	-0.03%
2018/06/01	1	44.00	0	0.00	43.75	1	12,533	0.01%
2018/05/31	1	43.60	0	0.00	43.60	1	12,403	0.01%
2018/05/30	2	43.73	3	44.03	43.75	-1	12,061	-0.01%
2018/05/29	7	43.09	0	0.00	43.40	7	11,777	0.06%
2018/05/25	2	44.05	0	0.00	43.90	2	11,405	0.02%
2018/05/24	1	43.95	1	43.95	44.75	0	11,186	0.00%
2018/05/23	8	44.47	1	44.00	44.10	7	10,986	0.06%
2018/05/21	5	45.64	1	45.85	46.00	4	10,604	0.04%
2018/05/18	4	45.73	0	0.00	45.55	4	10,386	0.04%
2018/05/17	4	46.35	2	45.78	45.65	2	10,246	0.02%
2018/05/16	2	45.50	18	46.28	45.90	-16	9,922	-0.16%
2018/05/15	0	0.00	72	42.86	43.50	-72	9,122	-0.79%
2018/05/14	44	42.28	0	0.00	43.15	44	9,082	0.48%
2018/05/11	36	41.25	0	0.00	41.25	36	8,797	0.41%
2018/05/10	2	41.20	0	0.00	41.10	2	8,681	0.02%
2018/05/09	2	40.50	0	0.00	40.60	2	8,472	0.02%
2018/05/08	0	0.00	1	40.80	40.80	-1	8,411	-0.01%
2018/05/07	1	40.75	3	41.05	40.40	-2	8,247	-0.02%
2018/05/04	1	40.00	0	0.00	39.55	1	7,995	0.01%
2018/05/03	1	39.40	1	39.95	39.40	0	8,040	0.00%
2018/05/02	0	0.00	12	41.29	40.85	-12	7,860	-0.15%
2018/04/30	1	40.55	2	40.45	40.85	-1	7,745	-0.01%
2018/04/27	4	40.49	2	40.90	40.30	2	7,743	0.03%
2018/04/26	12	40.55	3	40.57	40.50	9	7,705	0.12%
2018/04/25	5	40.32	5	40.74	40.20	0	7,573	0.00%
2018/04/24	19	40.57	36	40.66	40.85	-17	7,530	-0.23%
2018/04/23	0	0.00	2	38.95	38.90	-2	7,116	-0.03%
2018/04/20	2	38.90	1	39.05	38.75	1	7,184	0.01%
2018/04/19	1	38.80	8	38.84	39.00	-7	7,137	-0.10%
2018/04/18	3	38.15	0	0.00	38.20	3	7,203	0.04%
2018/04/17	1	37.95	12	37.96	38.00	-11	7,686	-0.14%
2018/04/16	0	38.15	0	0.00	38.25	0	7,756	0.00%
2018/04/13	1	38.10	1	38.10	38.20	0	8,016	0.00%
2018/04/11	1	38.50	5	38.30	38.45	-4	8,816	-0.05%
2018/04/10	2	38.30	1	38.20	38.20	1	8,908	0.01%
2018/04/09	0	0.00	1	37.35	37.35	-1	8,975	-0.01%
2018/03/26	1	36.50	0	0.00	36.60	1	10,164	0.01%
2018/03/23	1	36.80	0	0.00	37.00	1	10,302	0.01%
2018/03/22	0	0.00	10	37.50	37.55	-10	10,341	-0.10%
2018/03/19	5	37.45	0.6	37.50	37.55	4.4	10,391	0.04%
2018/03/16	0	0.00	1	37.30	37.60	-1	10,402	-0.01%
2018/03/13	1	37.50	1	37.25	37.50	0	10,211	0.00%
2018/03/12	10	37.15	0	0.00	37.20	10	10,295	0.10%
2018/03/07	0	0.00	0.3	36.50	36.40	-0.3	10,705	0.00%
2018/02/26	2	36.90	0	0.00	36.55	2	11,206	0.02%
2018/02/22	0	0.00	0.1	36.50	36.50	-0.1	11,272	0.00%
2018/02/21	0	0.00	2	37.20	37.20	-2	11,246	-0.02%
2018/02/08	2	36.70	0	0.00	36.75	2	11,101	0.02%
2018/02/07	0	0.00	16	36.75	36.40	-16	11,348	-0.14%
2018/02/06	18	36.13	0	0.00	35.50	18	11,176	0.16%
2018/02/05	10	37.35	0	0.00	37.80	10	10,868	0.09%
2018/02/01	1	37.75	0	0.00	37.90	1	10,779	0.01%
2018/01/31	0.5	37.50	0	0.00	37.65	0.5	10,778	0.00%
2018/01/26	0	0.00	1	38.10	38.20	-1	10,632	-0.01%
2018/01/25	0	0.00	8	37.63	37.60	-8	10,496	-0.08%
2018/01/23	1	37.10	1	37.30	37.30	0	10,370	0.00%
2018/01/22	1	37.65	10	37.88	37.85	-9	10,192	-0.09%
2018/01/19	0	0.00	2	37.88	37.90	-2	10,101	-0.02%
2018/01/18	2	38.00	2	38.35	37.85	0	10,032	0.00%
2018/01/17	2	38.20	1	38.35	38.50	1	9,868	0.01%
2018/01/16	0	0.00	30	38.00	38.10	-30	9,731	-0.31%
2018/01/15	0	0.00	1	37.65	37.85	-1	9,652	-0.01%
2018/01/12	20	37.53	0	0.00	37.60	20	9,583	0.21%
2018/01/11	13	37.56	2	37.50	37.50	11	9,356	0.12%
2018/01/10	1	38.40	1	38.30	38.45	0	8,870	0.00%
2018/01/09	7	38.40	3	38.25	38.30	4	8,715	0.05%
2018/01/08	1	37.70	8	38.15	38.20	-7	8,456	-0.08%
2018/01/05	0	0.00	6	37.30	37.30	-6	8,145	-0.07%
2018/01/04	0	0.00	4.7	37.23	37.20	-4.7	7,623	-0.06%
2018/01/03	0	0.00	2	37.05	37.35	-2	7,533	-0.03%