台泥 (1101)-元富-松德券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.35
漲跌
▲0.15
漲幅
+0.45%
成交量
7,547張
產業
上市水泥類股
2673人加入追蹤

立即追蹤
本地時間:14:30(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－元富-松德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德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
2024/11/22	0.1	33.25	5	33.35	33.35	-4.9	11,748	-0.04%
2024/11/21	1.3	33.22	0	0.00	33.20	1.3	11,730	0.01%
2024/11/20	5	33.50	8	33.48	33.50	-3	11,702	-0.03%
2024/11/19	0	33.40	3.1	33.50	33.50	-3	11,607	-0.03%
2024/11/18	39	33.50	12.3	33.51	33.25	26.7	11,508	0.23%
2024/11/15	1	33.15	63	33.17	33.15	-62	11,361	-0.55%
2024/11/14	4.9	32.55	8.8	32.45	32.35	-4	11,129	-0.04%
2024/11/13	4.3	32.49	2	32.65	32.45	2.3	11,484	0.02%
2024/11/12	15.1	32.57	5.8	32.53	32.45	9.3	12,041	0.08%
2024/11/11	4.7	32.21	0	0.00	32.25	4.7	11,873	0.04%
2024/11/08	1	32.20	0	0.00	31.90	1	11,905	0.01%
2024/11/07	1.2	31.98	0	0.00	31.95	1.2	12,154	0.01%
2024/11/06	0.1	32.49	16	32.25	32.05	-15.9	12,369	-0.13%
2024/11/05	6.8	32.40	4	32.45	32.55	2.8	12,488	0.02%
2024/11/04	29.2	32.37	2.4	32.28	32.45	26.8	12,826	0.21%
2024/11/01	3.3	31.82	8	31.90	32.10	-4.7	13,337	-0.04%
2024/10/30	2	32.00	0	0.00	31.95	2	13,447	0.01%
2024/10/29	1	31.95	0	0.00	32.10	1	13,575	0.01%
2024/10/28	1.1	32.10	0	0.00	32.15	1.1	13,522	0.01%
2024/10/25	0.2	32.20	0	0.00	32.05	0.2	13,669	0.00%
2024/10/24	9	32.00	0	0.00	32.00	9	13,883	0.06%
2024/10/23	8	32.10	2	32.20	32.20	6	14,174	0.04%
2024/10/22	1.1	32.06	0	0.00	32.15	1.1	14,384	0.01%
2024/10/21	15	32.38	0.2	32.75	32.30	14.8	14,602	0.10%
2024/10/18	2.2	32.53	0	0.00	32.75	2.2	14,777	0.01%
2024/10/17	0.1	32.50	1	32.45	32.50	-0.9	15,205	-0.01%
2024/10/16	6.5	32.21	0	0.00	32.15	6.5	15,372	0.04%
2024/10/15	5	32.50	0	0.00	32.50	5	15,375	0.03%
2024/10/14	1	32.50	0	0.00	32.55	1	15,463	0.01%
2024/10/11	0.8	32.77	0	0.00	32.50	0.8	15,732	0.01%
2024/10/09	1	32.55	0	32.75	32.45	1	15,928	0.01%
2024/10/08	8	33.06	12.1	33.21	33.05	-4.1	15,935	-0.03%
2024/10/07	4.4	33.44	10	33.55	33.50	-5.6	16,042	-0.04%
2024/10/04	2	33.60	14.4	33.70	33.80	-12.4	16,129	-0.08%
2024/10/01	3	33.58	10	33.68	33.70	-7	16,113	-0.04%
2024/09/30	37.2	33.65	39.9	34.00	33.80	-2.7	16,135	-0.02%
2024/09/27	10.1	32.80	33	33.05	33.30	-22.9	15,693	-0.15%
2024/09/26	0	0.00	3.7	32.62	32.60	-3.7	15,583	-0.02%
2024/09/25	11.2	32.54	2	32.45	32.75	9.2	15,737	0.06%
2024/09/24	0	0.00	6	32.25	32.25	-6	15,931	-0.04%
2024/09/23	2.1	32.15	0	0.00	32.20	2.1	16,145	0.01%
2024/09/19	1	31.90	0	0.00	32.20	1	16,356	0.01%
2024/09/18	1.1	32.16	0	0.00	32.10	1.1	16,498	0.01%
2024/09/16	2.5	32.16	8	32.17	32.20	-5.5	16,964	-0.03%
2024/09/13	2	31.80	0	0.00	31.80	2	17,004	0.01%
2024/09/12	2	31.50	5	31.50	31.50	-3	17,137	-0.02%
2024/09/11	1.2	31.47	0	0.00	31.30	1.2	17,159	0.01%
2024/09/10	5.3	31.54	0.4	31.58	31.45	4.9	17,248	0.03%
2024/09/09	6.2	31.43	1.1	31.71	31.55	5.1	17,458	0.03%
2024/09/06	2.6	31.78	0.2	31.77	31.75	2.4	17,633	0.01%
2024/09/05	9.3	31.66	0	0.00	31.55	9.3	17,789	0.05%
2024/09/04	6	31.62	0.4	31.76	31.75	5.6	17,823	0.03%
2024/09/03	13.8	32.30	4	32.45	32.15	9.8	17,552	0.06%
2024/09/02	0.1	32.95	2.3	32.94	32.75	-2.3	17,423	-0.01%
2024/08/30	1	33.00	20.3	32.95	32.95	-19.2	17,444	-0.11%
2024/08/29	9.1	33.01	10	33.00	32.95	-0.9	17,434	0.00%
2024/08/28	0	33.05	2	32.80	32.90	-2	17,440	-0.01%
2024/08/27	0.1	33.10	0	0.00	33.05	0.1	17,656	0.00%
2024/08/26	0.2	33.12	0	0.00	33.15	0.2	17,873	0.00%
2024/08/23	0	33.00	0	0.00	32.95	0	18,214	0.00%
2024/08/22	0.1	32.95	1	32.95	33.05	-0.9	18,324	0.00%
2024/08/21	0	32.80	0	0.00	32.80	0	18,453	0.00%
2024/08/20	6	32.77	1	32.80	32.80	5	18,562	0.03%
2024/08/19	7.6	32.76	3.3	32.81	32.70	4.3	18,809	0.02%
2024/08/16	1.5	32.98	0	0.00	32.85	1.5	19,420	0.01%
2024/08/15	10.4	32.97	154.5	33.04	32.90	-144.1	19,474	-0.74%	大賣/鉅額交易
2024/08/14	22.8	33.40	3	33.45	33.60	19.8	19,114	0.10%
2024/08/13	1.1	34.45	9.1	34.42	34.60	-7.9	18,640	-0.04%
2024/08/12	2.3	34.39	0.6	34.45	34.45	1.6	18,777	0.01%
2024/08/09	3.7	34.35	7.1	34.48	34.50	-3.5	18,908	-0.02%
2024/08/08	13	34.01	4.3	34.10	34.00	8.7	18,971	0.05%
2024/08/07	14.2	33.75	5.1	33.75	33.80	9.1	19,111	0.05%
2024/08/06	3.2	33.35	8.6	33.57	33.80	-5.4	19,273	-0.03%
2024/08/05	9.1	33.11	2	32.70	33.10	7.1	19,081	0.04%
2024/08/02	5.5	34.25	1.1	34.20	34.30	4.5	18,640	0.02%
2024/08/01	2.1	34.58	2.9	34.63	34.60	-0.8	18,651	0.00%
2024/07/31	2.1	34.65	3.2	34.75	34.65	-1.1	19,006	-0.01%
2024/07/30	4.3	34.61	4	34.56	34.65	0.3	19,146	0.00%
2024/07/29	2.1	35.02	33.9	34.90	34.90	-31.8	19,188	-0.17%
2024/07/26	17.2	34.87	4.5	34.93	34.90	12.7	19,146	0.07%
2024/07/23	9.9	34.90	2.4	34.88	34.95	7.5	19,040	0.04%
2024/07/22	1.2	34.33	177.9	34.25	34.35	-176.7	18,944	-0.93%	大賣/鉅額交易
2024/07/19	184.3	34.36	0	0.00	34.60	184.3	18,891	0.98%	大買/鉅額交易
2024/07/18	10.2	34.53	19.1	34.78	34.80	-8.9	18,816	-0.05%
2024/07/17	0	0.00	1.1	34.32	34.50	-1.1	18,575	-0.01%
2024/07/16	1	34.10	0.4	34.11	34.15	0.6	18,617	0.00%
2024/07/15	5.2	34.20	12.5	34.28	34.10	-7.3	18,906	-0.04%
2024/07/12	10.5	34.22	3	34.38	34.25	7.5	19,001	0.04%
2024/07/11	8.1	33.81	1	33.85	34.05	7.1	18,966	0.04%
2024/07/10	1.2	33.97	8.6	34.10	33.85	-7.3	19,323	-0.04%
2024/07/09	3	34.05	2	34.20	34.00	1	19,560	0.01%
2024/07/08	0.7	34.54	13.2	34.55	34.60	-12.4	19,534	-0.06%
2024/07/05	1.1	34.21	3	34.43	34.45	-1.9	19,401	-0.01%
2024/07/04	1.1	34.00	0	0.00	34.15	1.1	19,513	0.01%
2024/07/03	5	33.83	6.9	33.77	34.00	-1.9	19,444	-0.01%
2024/07/02	12.5	33.70	6	33.94	33.70	6.5	19,419	0.03%
2024/07/01	0.2	33.73	12.5	33.81	33.55	-12.3	19,630	-0.06%
2024/06/28	9.1	34.44	0.1	34.20	34.20	9	19,424	0.05%
2024/06/27	3.8	34.18	4	34.20	34.25	-0.2	19,120	0.00%
2024/06/26	1.2	34.26	0	0.00	34.40	1.2	19,040	0.01%
2024/06/25	0.1	34.25	2	34.50	34.50	-1.9	19,006	-0.01%
2024/06/24	20.1	34.52	14.7	34.57	34.25	5.4	18,893	0.03%
2024/06/21	27.2	34.41	75	34.45	34.65	-47.8	18,790	-0.25%
2024/06/20	1	34.05	5	34.10	34.15	-4	18,385	-0.02%
2024/06/19	5.1	34.10	32	33.91	34.05	-27	18,482	-0.15%
2024/06/18	5.1	33.75	0	33.90	33.90	5	18,549	0.03%
2024/06/17	2.1	33.95	29.8	33.96	34.00	-27.7	18,871	-0.15%
2024/06/14	10.9	33.63	23.6	33.95	34.00	-12.7	19,045	-0.07%
2024/06/13	11	33.49	2	33.70	33.45	9	18,976	0.05%
2024/06/12	0.1	33.31	1.2	33.23	33.00	-1.1	19,030	-0.01%
2024/06/11	23.4	32.97	6.8	33.07	32.85	16.7	18,937	0.09%
2024/06/07	16.9	33.05	15	32.88	33.05	1.8	18,986	0.01%
2024/06/06	0	32.80	2.1	32.80	32.70	-2	18,999	-0.01%
2024/06/05	3.1	32.75	12	32.88	32.70	-8.9	19,137	-0.05%
2024/06/04	17.1	32.77	107	32.70	32.70	-89.9	19,258	-0.47%	大賣/
2024/06/03	31.1	33.01	0	0.00	33.00	31.1	19,241	0.16%
2024/05/31	0	33.05	0	0.00	33.00	0	19,359	0.00%
2024/05/30	0.3	33.13	0	0.00	32.85	0.3	19,198	0.00%
2024/05/29	29	33.24	1.5	33.37	33.20	27.5	19,084	0.14%
2024/05/28	0	0.00	11.2	33.89	33.95	-11.2	18,880	-0.06%
2024/05/27	2.6	33.90	4	33.86	33.80	-1.4	19,149	-0.01%
2024/05/24	3.2	33.86	11.1	34.08	34.05	-8	19,164	-0.04%
2024/05/23	1	33.95	5.2	34.22	34.00	-4.2	19,106	-0.02%
2024/05/22	4.5	33.94	16	34.13	34.35	-11.5	18,882	-0.06%
2024/05/21	6.1	33.26	5	33.25	33.35	1.1	18,203	0.01%
2024/05/20	3.3	33.80	9.3	33.87	33.85	-6	18,043	-0.03%
2024/05/17	6.3	33.79	3	33.85	33.90	3.3	17,916	0.02%
2024/05/16	0	33.60	14.1	33.39	33.60	-14	17,836	-0.08%
2024/05/15	1.2	33.30	28	33.43	33.30	-26.9	17,783	-0.15%
2024/05/14	43	33.36	3	33.20	33.35	40	17,869	0.22%
2024/05/13	2.1	33.77	9	33.64	33.70	-6.9	17,684	-0.04%
2024/05/10	1.2	32.84	50	32.85	33.30	-48.8	17,314	-0.28%
2024/05/09	13	32.76	5	32.65	32.65	8	17,094	0.05%
2024/05/08	1	33.25	0	0.00	33.10	1	17,111	0.01%
2024/05/07	0.1	33.10	58	33.11	33.20	-57.9	17,141	-0.34%
2024/05/06	54.1	32.98	4	32.83	33.00	50.1	16,992	0.29%
2024/05/03	50	32.55	4.6	32.53	32.40	45.5	16,551	0.27%
2024/05/02	3.7	32.23	0	0.00	32.30	3.7	16,359	0.02%
2024/04/30	0	0.00	27.3	32.25	32.05	-27.3	16,171	-0.17%
2024/04/29	4.9	32.14	50	32.10	32.35	-45.1	16,038	-0.28%
2024/04/26	52.1	31.80	0	0.00	31.80	52.1	15,880	0.33%
2024/04/25	12.2	31.95	2.2	31.87	32.00	10	15,849	0.06%
2024/04/24	17	32.16	11.2	32.20	32.15	5.8	15,799	0.04%
2024/04/23	2	32.45	2.4	32.68	32.35	-0.4	16,021	0.00%
2024/04/22	2.4	32.43	3.2	32.41	32.60	-0.8	15,974	0.00%
2024/04/19	3.2	31.99	13.5	32.30	32.00	-10.4	15,756	-0.07%
2024/04/18	7	32.79	8.2	32.71	32.70	-1.2	15,379	-0.01%
2024/04/17	20.2	32.62	5	32.52	32.65	15.2	15,172	0.10%
2024/04/16	24.3	32.82	7	32.83	32.45	17.2	15,008	0.11%
2024/04/15	5	32.35	10	32.87	32.35	-5	14,402	-0.03%
2024/04/12	7.3	31.96	6	31.99	32.20	1.3	14,063	0.01%
2024/04/11	1	32.40	1.1	32.45	32.40	0	13,848	0.00%
2024/04/10	2.2	32.70	26.9	32.85	32.70	-24.7	13,783	-0.18%
2024/04/09	11.3	32.32	0	0.00	32.45	11.3	13,609	0.08%
2024/04/08	9	32.47	5.1	32.42	32.30	3.9	13,545	0.03%
2024/04/03	34.9	32.60	11	32.07	32.00	23.9	13,436	0.18%
2024/04/02	2	31.95	3	32.07	31.95	-0.9	13,046	-0.01%
2024/04/01	1.1	32.15	3	32.10	32.15	-1.9	13,124	-0.01%
2024/03/29	0	31.90	2	32.00	32.15	-2	13,089	-0.02%
2024/03/28	1.5	31.73	1.2	31.81	31.70	0.3	12,963	0.00%
2024/03/27	0.7	31.57	3.7	31.73	31.70	-3	12,844	-0.02%
2024/03/26	3.7	31.35	0	0.00	31.55	3.7	12,765	0.03%
2024/03/25	2.2	31.11	0	0.00	31.10	2.2	12,723	0.02%
2024/03/22	10	31.24	4.2	31.45	31.15	5.9	12,702	0.05%
2024/03/21	4.7	31.47	16	31.58	31.50	-11.3	12,514	-0.09%
2024/03/20	8.7	30.92	0	0.00	30.90	8.7	12,516	0.07%
2024/03/19	9.2	31.52	1	31.40	31.40	8.2	12,198	0.07%
2024/03/18	7	31.66	3.5	31.69	31.70	3.5	11,945	0.03%
2024/03/15	5.5	31.97	2	32.05	31.95	3.5	11,833	0.03%
2024/03/14	1.2	31.82	0	0.00	32.00	1.2	11,512	0.01%
2024/03/13	7.1	31.77	5.4	31.86	31.70	1.6	11,518	0.01%
2024/03/12	2.2	31.95	3	32.00	32.00	-0.8	11,388	-0.01%
2024/03/11	3.2	31.71	0.8	31.80	31.80	2.4	11,415	0.02%
2024/03/08	15	31.97	0.2	31.95	31.85	14.9	11,531	0.13%
2024/03/07	1.1	31.91	1	32.00	32.00	0.1	11,664	0.00%
2024/03/06	3.1	31.98	80	31.95	32.00	-76.9	12,022	-0.64%
2024/03/05	1	32.05	0.1	32.15	32.00	0.9	13,502	0.01%
2024/03/04	4.2	32.06	12.1	32.04	32.05	-7.9	13,771	-0.06%
2024/03/01	3.1	32.07	0.3	32.10	32.05	2.8	14,657	0.02%
2024/02/29	56	32.22	0	0.00	32.10	56	14,759	0.38%
2024/02/27	8.5	31.92	0	0.00	31.85	8.5	14,610	0.06%
2024/02/26	3.2	32.37	0	0.00	32.15	3.2	14,608	0.02%
2024/02/23	11	32.43	10	32.44	32.40	1	14,694	0.01%
2024/02/22	5.1	32.35	0	0.00	32.55	5.1	15,103	0.03%
2024/02/20	3	32.55	6.5	32.70	32.65	-3.5	15,222	-0.02%
2024/02/19	4.6	32.12	12.5	32.42	32.80	-7.9	15,433	-0.05%
2024/02/16	23.2	31.89	0	0.00	31.90	23.2	15,704	0.15%
2024/02/15	9.2	31.94	0	0.00	32.00	9.2	15,670	0.06%
2024/02/05	4	32.09	1.3	32.02	32.15	2.7	15,497	0.02%
2024/02/02	11	32.30	4.7	32.39	32.25	6.3	15,452	0.04%
2024/02/01	59.9	32.18	0	0.00	32.45	59.9	15,591	0.38%
2024/01/31	3	31.92	0	0.00	31.90	3	15,628	0.02%
2024/01/30	5.2	32.15	2.1	32.11	32.00	3.1	15,538	0.02%
2024/01/29	8.5	32.41	0	0.00	32.35	8.5	15,511	0.05%
2024/01/26	3	32.68	0	0.00	32.60	3	15,632	0.02%
2024/01/25	1	32.60	0	0.00	32.70	1	15,730	0.01%
2024/01/24	1	32.80	0.1	32.80	32.60	0.9	15,865	0.01%
2024/01/23	1.1	32.56	3	32.65	32.70	-1.9	16,153	-0.01%
2024/01/22	13.2	32.44	0	0.00	32.30	13.2	16,296	0.08%
2024/01/19	4.2	31.94	0	0.00	32.40	4.2	16,355	0.03%
2024/01/18	2.1	32.08	1	32.10	32.05	1.1	16,380	0.01%
2024/01/17	11.1	32.22	2.1	32.26	32.20	9	16,459	0.05%
2024/01/16	18.1	33.00	0	0.00	32.90	18.1	16,356	0.11%
2024/01/15	1.1	33.68	0	0.00	33.65	1.1	16,277	0.01%
2024/01/12	0.2	33.80	0	0.00	33.75	0.2	16,716	0.00%
2024/01/11	2	33.75	2.1	33.66	33.70	-0.1	17,605	0.00%
2024/01/10	27	33.76	0	0.00	33.70	27	18,877	0.14%
2024/01/09	8	34.09	3	34.10	34.05	5	19,006	0.03%
2024/01/08	0	0.00	1	34.45	34.25	-1	19,126	-0.01%
2024/01/05	0	0.00	3	34.30	34.35	-3	19,349	-0.02%
2024/01/04	1	34.15	0	0.00	34.20	1	19,609	0.01%
2024/01/03	6	34.30	0	0.00	34.20	6	19,771	0.03%
2024/01/02	0.1	34.75	4	34.85	34.70	-3.9	19,818	-0.02%
2023/12/29	1	34.85	0	0.00	34.85	1	19,953	0.01%
2023/12/28	4.7	34.86	0	0.00	34.90	4.7	20,185	0.02%
2023/12/27	3.4	34.81	0.2	34.80	34.90	3.2	20,197	0.02%
2023/12/26	3.1	34.55	1	34.60	34.65	2.1	20,237	0.01%
2023/12/25	5	34.43	15	34.59	34.50	-10	20,449	-0.05%
2023/12/22	0	0.00	1	34.20	34.30	-1	20,578	0.00%
2023/12/21	0.1	34.20	1	34.20	34.25	-0.9	20,790	0.00%
2023/12/20	1.2	34.33	0.1	34.50	34.50	1.1	21,158	0.01%
2023/12/19	11	34.31	4.3	34.47	34.35	6.7	21,394	0.03%
2023/12/18	4.5	34.55	8.6	34.56	34.55	-4.1	21,730	-0.02%
2023/12/15	0.1	34.50	3.1	34.52	34.30	-3	21,955	-0.01%
2023/12/14	8.7	34.36	11	34.45	34.40	-2.3	21,772	-0.01%
2023/12/13	4	34.10	0	0.00	34.05	4	21,743	0.02%
2023/12/12	0	34.25	0	0.00	34.15	0	21,824	0.00%
2023/12/11	4.4	34.25	0.1	34.50	34.40	4.3	21,878	0.02%
2023/12/08	2.1	34.65	1	34.75	34.60	1.1	22,119	0.00%
2023/12/07	2	34.53	7	34.75	34.50	-5	22,107	-0.02%
2023/12/06	0.1	34.80	8.7	34.82	34.60	-8.6	22,145	-0.04%
2023/12/05	13.7	34.69	1	34.70	34.90	12.7	22,206	0.06%
2023/12/04	5.5	34.30	6	34.44	34.05	-0.5	22,066	0.00%
2023/12/01	14	34.55	2.8	34.85	34.40	11.2	22,225	0.05%
2023/11/30	7.2	35.05	156.2	34.47	34.95	-149	21,892	-0.68%	大賣/鉅額交易
2023/11/29	1.4	34.21	2	34.55	34.25	-0.6	20,364	0.00%
2023/11/28	164.2	35.00	8.2	34.94	34.50	156	20,138	0.77%	大買/鉅額交易
2023/11/27	4.2	34.13	3.1	34.20	33.95	1.1	19,597	0.01%
2023/11/24	0	0.00	1.1	34.09	33.75	-1.1	19,408	-0.01%
2023/11/22	37	33.92	1	34.00	33.85	36	19,049	0.19%
2023/11/21	4.1	34.09	3.1	34.06	34.20	1	18,952	0.01%
2023/11/20	71.1	33.60	0	0.00	33.60	71.1	18,544	0.38%
2023/11/17	0.1	33.25	1	33.25	33.20	-0.9	18,469	0.00%
2023/11/16	7	33.14	3.4	33.07	33.05	3.6	18,400	0.02%
2023/11/15	2.1	33.09	1	33.10	33.15	1.1	18,225	0.01%
2023/11/14	6.1	32.55	0	0.00	32.50	6.1	18,089	0.03%
2023/11/13	7.2	32.84	1	32.90	32.80	6.2	18,187	0.03%
2023/11/10	0.2	32.93	0.8	33.05	32.85	-0.6	18,374	0.00%
2023/11/09	2.3	32.95	1.5	32.99	32.90	0.8	18,388	0.00%
2023/11/08	1.7	32.88	0	0.00	32.90	1.7	18,405	0.01%
2023/11/07	0.1	32.57	0	0.00	32.55	0.1	18,432	0.00%
2023/11/06	0	0.00	4.8	33.05	32.80	-4.8	18,394	-0.03%
2023/11/03	4.7	32.69	0.5	32.75	32.90	4.2	18,290	0.02%
2023/11/02	1.6	32.44	1	32.40	32.35	0.6	18,196	0.00%
2023/11/01	0.1	32.25	0	0.00	32.10	0.1	18,166	0.00%
2023/10/31	1.1	32.26	1	32.15	32.25	0.1	18,158	0.00%
2023/10/30	2	31.90	0.9	32.09	32.00	1.1	18,028	0.01%
2023/10/27	1	31.86	1	31.90	31.85	0	17,917	0.00%
2023/10/26	2.2	31.50	0	0.00	31.45	2.2	17,975	0.01%
2023/10/25	3	31.67	0	0.00	31.55	3	17,848	0.02%
2023/10/24	5.3	31.58	0	0.00	31.50	5.3	17,706	0.03%
2023/10/23	6.2	31.64	0	0.00	31.65	6.2	17,530	0.04%
2023/10/20	5.3	31.71	1	31.75	31.75	4.3	17,702	0.02%
2023/10/19	4.1	31.82	0	0.00	31.90	4.1	17,409	0.02%
2023/10/18	15.4	32.51	1	32.45	32.45	14.4	16,813	0.09%
2023/10/17	16	33.69	0	33.55	33.45	16	15,659	0.10%
2023/10/16	0.1	33.80	0	0.00	33.60	0.1	15,645	0.00%
2023/10/13	4	33.96	4.3	33.98	33.80	-0.3	15,722	0.00%
2023/10/12	9.3	33.61	2	33.75	33.70	7.3	15,681	0.05%
2023/10/11	1.9	32.99	0	0.00	33.10	1.9	15,548	0.01%
2023/10/06	3	32.83	1	33.05	32.80	2	15,540	0.01%
2023/10/05	0.1	32.80	0	0.00	32.75	0.1	15,507	0.00%
2023/10/04	1.1	32.86	0	0.00	32.90	1.1	15,539	0.01%
2023/10/03	2	33.30	1	33.20	33.20	1	15,625	0.01%
2023/10/02	9.2	33.11	1.3	33.13	33.10	8	15,776	0.05%
2023/09/28	2.1	33.11	0	0.00	33.25	2.1	16,020	0.01%
2023/09/27	3	33.07	0	0.00	33.05	3	15,999	0.02%
2023/09/26	3.1	33.10	5	33.06	33.00	-1.9	15,938	-0.01%
2023/09/25	20.3	33.15	0	0.00	33.10	20.3	15,777	0.13%
2023/09/22	8.3	33.46	0	0.00	33.50	8.3	15,474	0.05%
2023/09/21	57	34.01	3	33.95	33.80	54	15,253	0.35%
2023/09/20	2	34.55	0	0.00	34.35	2	15,082	0.01%
2023/09/19	5	34.96	1	34.85	34.80	4	14,902	0.03%
2023/09/18	2	35.00	3	35.13	35.10	-1	14,938	-0.01%
2023/09/15	4.5	35.17	0	0.00	35.10	4.5	15,030	0.03%
2023/09/14	1.2	35.46	4	35.43	35.50	-2.8	14,962	-0.02%
2023/09/13	6.1	35.04	7	35.09	35.30	-0.9	14,972	-0.01%
2023/09/12	2.2	34.47	1	34.50	34.60	1.2	15,254	0.01%
2023/09/11	5	34.13	0	0.00	34.20	5	15,266	0.03%
2023/09/08	14.1	34.13	0	0.00	34.10	14.1	15,301	0.09%
2023/09/07	5.1	34.35	0.6	34.45	34.35	4.5	15,280	0.03%
2023/09/06	11	34.52	1	34.45	34.40	10	15,287	0.07%
2023/09/05	2	35.08	0	0.00	35.00	2	14,939	0.01%
2023/09/04	1	35.05	2.2	35.20	35.20	-1.2	14,925	-0.01%
2023/09/01	3.2	35.21	0	0.00	35.25	3.2	14,877	0.02%
2023/08/31	0	0.00	1	35.15	34.95	-1	14,843	-0.01%
2023/08/30	3	35.40	3.1	35.42	35.30	-0.1	14,684	0.00%
2023/08/29	0.2	35.30	0	0.00	35.40	0.2	15,130	0.00%
2023/08/28	1.4	35.22	0	0.00	35.20	1.4	15,344	0.01%
2023/08/25	1.3	35.16	0	0.00	35.10	1.3	16,124	0.01%
2023/08/24	9	35.30	2.3	35.31	35.30	6.7	16,441	0.04%
2023/08/23	0.3	35.45	1	35.35	35.30	-0.7	16,726	0.00%
2023/08/22	1	35.30	0	0.00	35.40	1	16,947	0.01%
2023/08/21	3	35.38	1	35.40	35.40	2	17,344	0.01%
2023/08/18	6	35.36	5	35.27	35.15	1	17,523	0.01%
2023/08/17	19.1	35.54	2	35.50	35.65	17.1	17,458	0.10%
2023/08/16	7	36.09	2	36.18	36.05	5	17,488	0.03%
2023/08/15	0.1	36.95	10	36.68	36.70	-9.9	17,473	-0.06%
2023/08/14	3	37.03	3	36.88	36.85	0	17,582	0.00%
2023/08/11	1.3	37.40	0	0.00	37.40	1.3	17,637	0.01%
2023/08/10	7	36.89	1	36.85	36.85	6	17,644	0.03%
2023/08/09	1.4	37.24	0	0.00	37.15	1.4	17,972	0.01%
2023/08/08	2.5	37.17	5	37.20	37.10	-2.5	18,250	-0.01%
2023/08/07	6	37.53	0.2	37.55	37.65	5.8	18,384	0.03%
2023/08/04	0	0.00	1	37.45	37.35	-1	18,438	-0.01%
2023/08/02	4.1	37.20	0	0.00	37.20	4.1	18,846	0.02%
2023/08/01	0.2	37.52	1	37.55	37.55	-0.8	19,015	0.00%
2023/07/31	5.4	37.31	7	37.41	37.30	-1.6	19,125	-0.01%
2023/07/28	0.4	37.35	1	37.35	37.35	-0.6	19,175	0.00%
2023/07/27	5	37.35	0	0.00	37.35	5	19,620	0.03%
2023/07/26	2	37.40	10.3	37.41	37.25	-8.3	20,584	-0.04%
2023/07/25	10.3	37.09	5	37.40	37.40	5.3	20,798	0.03%
2023/07/24	2	36.10	0	0.00	36.50	2	20,874	0.01%
2023/07/21	3	36.32	0	0.00	36.10	3	21,180	0.01%
2023/07/20	5.1	36.59	0	0.00	36.55	5.1	21,667	0.02%
2023/07/19	13	36.62	0	0.00	36.60	13	22,718	0.06%
2023/07/18	3.4	36.68	1	37.10	37.10	2.4	23,504	0.01%
2023/07/17	6.2	36.75	10	36.76	36.75	-3.8	23,411	-0.02%
2023/07/14	2.2	36.95	0.8	37.00	37.00	1.3	23,348	0.01%
2023/07/13	4.4	36.90	0	0.00	36.80	4.4	23,366	0.02%
2023/07/11	10	36.68	5.1	36.70	36.55	4.9	23,517	0.02%
2023/07/10	25.5	36.96	0	0.00	36.85	25.5	23,394	0.11%
2023/07/07	5	37.13	1	37.35	37.30	4	23,264	0.02%
2023/07/06	23.2	37.36	0	0.00	37.25	23.2	23,393	0.10%
2023/07/05	10	38.02	2	37.83	37.80	8	23,091	0.03%
2023/07/04	3	38.12	2.5	38.17	38.05	0.5	22,913	0.00%
2023/07/03	5.1	38.20	19	38.23	38.25	-13.9	22,864	-0.06%
2023/06/30	1	38.10	3	38.15	38.05	-2	22,907	-0.01%
2023/06/29	0.2	38.20	2.1	38.10	38.05	-1.9	22,932	-0.01%
2023/06/28	22.4	38.08	0	0.00	38.05	22.4	22,980	0.10%
2023/06/27	5	38.54	5.3	38.64	38.45	-0.3	23,114	0.00%
2023/06/26	6.4	38.72	1.6	38.66	38.80	4.8	23,371	0.02%
2023/06/21	4.5	38.47	0	0.00	38.70	4.5	23,378	0.02%
2023/06/20	4	38.50	0	0.00	38.55	4	23,375	0.02%
2023/06/19	0.2	38.70	10.7	38.76	38.70	-10.5	23,493	-0.04%
2023/06/16	17.8	38.85	13	38.94	38.70	4.8	23,472	0.02%
2023/06/15	0.3	38.44	0	0.00	38.35	0.3	23,007	0.00%
2023/06/14	2	38.23	0	0.00	38.35	2	23,330	0.01%
2023/06/13	5.2	38.11	4	38.25	38.25	1.2	23,466	0.01%
2023/06/12	13	38.25	46	38.31	38.25	-33	23,491	-0.14%
2023/06/09	2.9	38.35	2	38.35	38.45	0.9	23,511	0.00%
2023/06/08	11.6	38.52	0	0.00	38.50	11.6	23,676	0.05%
2023/06/07	10	38.90	1.4	38.89	38.80	8.6	23,851	0.04%
2023/06/06	13	38.77	23.6	38.86	38.80	-10.6	24,048	-0.04%
2023/06/05	10.8	38.96	38.2	38.84	38.85	-27.4	24,210	-0.11%
2023/06/02	18	38.32	14	38.55	38.55	4	24,023	0.02%
2023/06/01	25.1	37.86	14	37.96	37.75	11.1	23,598	0.05%
2023/05/31	26	38.00	0	0.00	37.90	26	23,504	0.11%
2023/05/30	3	38.00	4	38.03	38.30	-1	22,887	0.00%
2023/05/29	11.6	37.91	0	0.00	38.15	11.6	23,178	0.05%
2023/05/26	0.1	38.00	1	37.80	38.00	-0.9	23,692	0.00%
2023/05/25	6	37.58	0	0.00	38.05	6	24,133	0.02%
2023/05/24	2	37.60	10	37.60	37.85	-8	23,953	-0.03%
2023/05/23	3	37.93	4	38.15	37.90	-1	23,751	0.00%
2023/05/22	4	38.20	4	37.80	38.25	0	23,649	0.00%
2023/05/19	5	37.85	2	37.95	37.85	3	23,556	0.01%
2023/05/18	10.2	37.85	1.4	37.83	37.85	8.7	23,437	0.04%
2023/05/17	1.1	37.90	1	37.95	37.90	0.1	23,453	0.00%
2023/05/16	3	37.65	1	37.55	37.75	2	23,506	0.01%
2023/05/15	10.2	37.26	3	37.20	37.35	7.2	23,506	0.03%
2023/05/12	8	38.04	170	38.40	37.80	-162	23,276	-0.70%	大賣/鉅額交易
2023/05/11	8	38.04	170	38.40	38.20	-162	23,037	-0.70%	大賣/鉅額交易
2023/05/10	1.2	38.68	0	0.00	38.85	1.2	22,849	0.01%
2023/05/09	8.7	38.70	4.1	39.36	38.65	4.6	22,795	0.02%
2023/05/08	6.1	39.57	8	39.56	39.60	-1.9	22,479	-0.01%
2023/05/05	1	39.20	19.4	39.46	39.30	-18.4	22,322	-0.08%
2023/05/04	22.4	39.54	17.6	39.42	39.45	4.7	22,305	0.02%
2023/05/03	9.6	39.68	29.3	39.64	39.50	-19.7	22,236	-0.09%
2023/05/02	52.1	39.53	18.2	39.78	39.90	33.9	22,048	0.15%
2023/04/28	3.4	38.70	3.2	38.71	38.70	0.2	21,538	0.00%
2023/04/26	4.5	38.76	12.1	39.07	39.10	-7.6	21,572	-0.04%
2023/04/25	41.1	38.72	34.3	38.96	38.50	6.8	21,693	0.03%
2023/04/24	215.3	39.39	50.3	39.20	39.55	165	21,265	0.78%	大買/鉅額交易
2023/04/21	24.4	38.22	45.4	38.38	38.30	-21	20,241	-0.10%
2023/04/20	5	37.29	3.5	37.26	37.20	1.5	19,358	0.01%
2023/04/19	4.2	37.22	0	0.00	37.10	4.2	19,409	0.02%
2023/04/18	30.3	37.74	7	37.88	37.45	23.2	19,425	0.12%
2023/04/17	33.3	38.19	10.1	37.92	37.95	23.2	19,656	0.12%
2023/04/13	5	37.54	1.5	37.55	37.55	3.5	19,387	0.02%
2023/04/12	17	37.57	9	37.68	37.45	8	19,333	0.04%
2023/04/11	7	37.28	20	37.50	37.45	-13	19,262	-0.07%
2023/04/10	1.9	36.50	0	0.00	36.60	1.9	19,042	0.01%
2023/04/07	2	36.35	0	0.00	36.40	2	19,060	0.01%
2023/04/06	4	36.40	1.3	36.42	36.45	2.7	19,160	0.01%
2023/03/31	4	36.34	1	36.50	36.40	3	19,407	0.02%
2023/03/30	1.1	36.17	1.8	36.24	36.20	-0.7	20,415	0.00%
2023/03/29	7.4	36.13	2	36.15	36.35	5.4	21,328	0.03%
2023/03/28	2	36.37	15	36.60	36.20	-13	22,230	-0.06%
2023/03/27	8.7	36.75	24	36.86	36.65	-15.3	23,097	-0.07%
2023/03/24	5.1	37.65	0	0.00	37.60	5.1	23,872	0.02%
2023/03/23	0	37.40	0	0.00	37.35	0	23,875	0.00%
2023/03/22	0	37.35	4.9	37.27	37.20	-4.9	23,957	-0.02%
2023/03/21	3.9	37.12	0	0.00	37.05	3.9	24,027	0.02%
2023/03/20	1	36.80	9	36.87	36.90	-8	24,042	-0.03%
2023/03/17	0	0.00	12	36.57	36.40	-12	24,199	-0.05%
2023/03/16	6.1	36.55	3	36.57	36.35	3.1	23,908	0.01%
2023/03/15	0.2	37.25	3	37.20	37.10	-2.8	23,942	-0.01%
2023/03/14	3.2	36.74	2	36.65	36.75	1.2	24,037	0.00%
2023/03/13	7	36.77	2	36.30	36.75	5	24,266	0.02%
2023/03/10	11	36.68	2	36.73	36.70	9	24,281	0.04%
2023/03/09	21.9	37.45	1	37.25	37.20	20.9	24,506	0.09%
2023/03/08	2.8	37.71	2	37.65	37.75	0.8	24,873	0.00%
2023/03/07	7.1	37.99	0.2	38.10	37.95	6.9	24,885	0.03%
2023/03/06	19	38.03	1	38.00	37.95	18	25,216	0.07%
2023/03/03	2	37.80	2	37.88	37.75	0	25,487	0.00%
2023/03/02	2.4	37.62	27	37.97	37.90	-24.6	25,669	-0.10%
2023/03/01	19	38.09	66.8	37.85	37.80	-47.8	25,706	-0.19%
2023/02/24	16.8	39.33	12.9	39.39	39.15	3.9	25,338	0.02%
2023/02/23	16.7	38.97	36.1	39.30	39.50	-19.4	24,816	-0.08%
2023/02/22	2	38.05	13.1	38.05	38.05	-11.1	25,159	-0.04%
2023/02/21	16.6	38.29	4.1	38.33	38.35	12.5	26,058	0.05%
2023/02/20	1.6	38.23	4.6	37.97	38.25	-3	26,714	-0.01%
2023/02/17	20.6	37.91	2	38.00	38.00	18.6	27,226	0.07%
2023/02/16	0	0.00	8.5	37.65	37.50	-8.5	27,958	-0.03%
2023/02/15	20.6	37.69	7.5	37.65	37.55	13.1	28,051	0.05%
2023/02/14	41.4	37.41	2	37.55	37.25	39.4	27,991	0.14%
2023/02/13	6.5	37.02	0	0.00	37.00	6.5	27,957	0.02%
2023/02/10	1.3	36.64	2	36.98	36.85	-0.7	28,096	0.00%
2023/02/09	1.4	36.70	0	0.00	36.60	1.4	28,114	0.01%
2023/02/08	1	36.60	14	36.75	36.75	-13	28,188	-0.05%
2023/02/07	0.1	36.45	40.4	36.43	36.65	-40.3	28,269	-0.14%
2023/02/06	2.6	36.21	1	36.10	36.15	1.6	28,252	0.01%
2023/02/03	1.2	36.54	19	36.40	36.45	-17.8	28,142	-0.06%
2023/02/02	0	0.00	8	36.76	36.80	-8	28,165	-0.03%
2023/02/01	6	36.58	20	36.65	36.75	-14	28,193	-0.05%
2023/01/31	7	36.48	15.6	36.65	36.25	-8.6	28,263	-0.03%
2023/01/30	27	36.76	14	37.01	36.95	13	28,195	0.05%
2023/01/17	6.1	36.05	7.5	36.18	36.00	-1.4	28,181	0.00%
2023/01/16	16.1	36.57	57	36.39	36.50	-40.9	28,175	-0.15%
2023/01/13	34.3	36.04	8	36.05	36.15	26.3	27,855	0.09%
2023/01/12	44.7	35.22	9	35.31	35.40	35.7	27,913	0.13%
2023/01/11	0	0.00	9	34.66	34.70	-9	28,119	-0.03%
2023/01/10	3.3	34.58	5	34.55	34.60	-1.7	28,426	-0.01%
2023/01/09	0.8	34.59	1	34.50	34.60	-0.2	28,943	0.00%
2023/01/06	1	34.25	9.6	34.43	34.25	-8.6	29,213	-0.03%
2023/01/05	12.6	34.35	20	34.45	34.45	-7.4	29,670	-0.02%
2023/01/04	4	33.50	2.1	33.70	33.50	1.9	29,498	0.01%
2023/01/03	2	33.55	0	0.00	33.50	2	29,714	0.01%
2022/12/30	1	33.80	0	0.00	33.65	1	29,735	0.00%
2022/12/29	13	33.80	0	0.00	33.70	13	29,889	0.04%
2022/12/28	6.9	34.03	3.1	34.31	34.30	3.8	30,140	0.01%
2022/12/27	9.1	34.44	3	34.60	34.30	6.1	30,373	0.02%
2022/12/26	0.3	34.45	2	34.30	34.40	-1.7	30,533	-0.01%
2022/12/23	37	34.32	36.3	34.29	34.05	0.7	31,062	0.00%
2022/12/22	9.3	34.46	7	34.55	34.45	2.3	31,982	0.01%
2022/12/21	5	33.90	15	34.00	34.05	-10	31,325	-0.03%
2022/12/20	6.2	33.70	21	33.93	33.70	-14.8	30,705	-0.05%
2022/12/19	15.3	33.97	7	33.95	33.85	8.3	30,251	0.03%
2022/12/16	5.4	33.24	1	34.60	34.60	4.4	29,428	0.02%
2022/12/15	1.1	33.41	1	33.40	33.55	0.1	28,860	0.00%
2022/12/14	1	33.50	10.2	33.68	33.50	-9.2	29,170	-0.03%
2022/12/13	8.2	34.02	6.1	33.79	33.70	2	29,231	0.01%
2022/12/12	0.1	33.90	10	33.75	33.85	-9.8	29,198	-0.03%
2022/12/09	5.7	33.57	7	33.76	33.70	-1.3	29,684	0.00%
2022/12/08	1	33.15	0.8	33.33	33.20	0.2	29,675	0.00%
2022/12/07	3.3	33.34	0	0.00	33.35	3.3	29,677	0.01%
2022/12/06	3	33.40	1	33.60	33.30	2	29,698	0.01%
2022/12/05	1	33.60	1	33.70	33.70	0	29,562	0.00%
2022/12/02	13	33.68	1	33.75	33.65	12	29,249	0.04%
2022/12/01	1	34.10	0	34.00	34.05	1	29,193	0.00%
2022/11/30	1	33.75	8.2	33.64	33.90	-7.2	29,003	-0.02%
2022/11/29	4.7	33.29	1.5	33.42	33.55	3.2	28,619	0.01%
2022/11/28	2.7	33.01	12.1	33.30	33.00	-9.4	28,640	-0.03%
2022/11/25	15.1	33.51	4	33.48	33.55	11.1	28,428	0.04%
2022/11/23	6	32.67	5	32.70	32.70	1	28,055	0.00%
2022/11/22	12	32.60	3	32.63	32.65	9	27,954	0.03%
2022/11/21	14.2	32.87	0	0.00	32.85	14.2	27,730	0.05%
2022/11/18	15	33.76	16	34.01	33.30	-1	27,498	0.00%
2022/11/17	61.8	34.07	57.3	34.19	34.25	4.5	26,542	0.02%
2022/11/16	50	33.21	13	33.15	32.90	37	25,556	0.14%
2022/11/15	9.1	33.20	13.3	33.37	33.85	-4.2	24,950	-0.02%
2022/11/14	28.3	33.57	11.6	33.89	34.15	16.7	24,375	0.07%
2022/11/11	11.4	32.30	3	32.23	32.15	8.4	23,576	0.04%
2022/11/10	12	31.97	1	32.00	31.70	11	23,483	0.05%
2022/11/09	1.5	31.80	5	31.88	31.90	-3.5	23,444	-0.01%
2022/11/08	2	31.64	2	31.65	31.65	0	23,282	0.00%
2022/11/07	0	0.00	12	30.65	31.00	-12	23,106	-0.05%
2022/11/03	2	30.23	1	30.30	30.30	1	23,144	0.00%
2022/11/02	12	30.70	1	30.75	30.75	11	23,105	0.05%
2022/11/01	1.6	30.33	2	30.70	30.65	-0.4	23,119	0.00%
2022/10/31	3.1	30.40	1	30.60	30.25	2.1	23,108	0.01%
2022/10/28	6	30.54	2	30.48	30.50	4	23,119	0.02%
2022/10/27	2.1	30.93	0	0.00	30.85	2.1	23,111	0.01%
2022/10/26	1.3	30.25	0	0.00	30.30	1.3	23,119	0.01%
2022/10/25	14.3	30.11	1	30.65	29.90	13.3	23,077	0.06%
2022/10/24	4.1	30.76	2	30.95	30.60	2.1	22,682	0.01%
2022/10/21	8	31.06	0	0.00	31.00	8	22,562	0.04%
2022/10/20	6.2	30.80	1	30.90	30.90	5.2	22,518	0.02%
2022/10/19	6.2	31.83	8	31.93	31.60	-1.8	22,012	-0.01%
2022/10/18	10	31.44	0	31.60	31.45	10	21,608	0.05%
2022/10/17	6.7	31.64	2	31.55	31.70	4.7	21,593	0.02%
2022/10/14	14	32.44	0	0.00	32.40	14	21,633	0.06%
2022/10/13	2.1	32.81	1	32.75	32.65	1.1	21,544	0.01%
2022/10/12	4.4	33.85	0	0.00	33.75	4.4	21,287	0.02%
2022/10/11	6.6	33.85	0	33.95	33.80	6.6	21,345	0.03%
2022/10/07	3.1	34.35	0.1	34.35	34.25	3	21,291	0.01%
2022/10/06	0.4	34.44	1	34.30	34.30	-0.6	21,266	0.00%
2022/10/05	9	34.29	0	0.00	34.15	9	21,277	0.04%
2022/10/04	15	33.71	0	0.00	33.85	15	21,025	0.07%
2022/10/03	5.2	33.75	4	33.70	33.65	1.2	20,773	0.01%
2022/09/30	24.1	33.72	10	33.75	33.80	14.1	20,658	0.07%
2022/09/29	12.3	34.09	1	34.40	34.15	11.3	20,144	0.06%
2022/09/28	15	35.06	1	35.70	34.90	14	19,056	0.07%
2022/09/27	8	35.86	5	35.73	35.80	3	18,789	0.02%
2022/09/26	16.7	35.97	0.4	36.21	35.85	16.3	18,599	0.09%
2022/09/23	19.3	37.06	1.1	37.16	37.00	18.2	18,381	0.10%
2022/09/22	19.5	37.39	0	0.00	37.55	19.5	18,250	0.11%
2022/09/21	15.7	38.30	0	0.00	38.10	15.7	17,880	0.09%
2022/09/20	14.1	38.58	0	0.00	38.55	14.1	17,513	0.08%
2022/09/19	4.5	38.86	0	0.00	38.80	4.5	17,397	0.03%
2022/09/16	9.1	38.80	0	0.00	38.60	9.1	17,332	0.05%
2022/09/15	3.5	39.46	1	39.45	39.55	2.5	16,939	0.01%
2022/09/14	1	39.60	2.4	39.75	39.65	-1.4	16,875	-0.01%
2022/09/13	0.2	39.90	2	39.80	39.90	-1.8	16,925	-0.01%
2022/09/12	3.6	39.84	20	39.80	39.80	-16.4	16,977	-0.10%
2022/09/08	14	39.85	22	39.66	39.85	-8	17,321	-0.05%
2022/09/07	6	39.72	10.4	39.68	39.70	-4.4	17,462	-0.03%
2022/09/06	6.3	39.40	5.2	39.58	39.85	1.1	17,501	0.01%
2022/09/05	10.6	38.97	3.3	39.02	39.10	7.3	17,483	0.04%
2022/09/02	13.3	38.61	5.5	38.56	38.50	7.8	17,570	0.04%
2022/09/01	5	38.92	10	38.90	38.90	-5	17,325	-0.03%
2022/08/30	1.1	39.26	0	0.00	39.25	1.1	17,048	0.01%
2022/08/29	3.1	39.08	0	0.00	39.35	3.1	17,169	0.02%
2022/08/26	7.8	39.57	8.8	39.51	39.65	-1	17,183	-0.01%
2022/08/25	2	39.30	3.5	39.39	39.55	-1.5	17,263	-0.01%
2022/08/24	1	39.15	3.5	39.22	39.25	-2.5	17,398	-0.01%
2022/08/23	8.6	39.18	11.3	39.45	39.35	-2.7	17,816	-0.02%
2022/08/22	12.8	39.52	5	39.12	39.65	7.8	17,936	0.04%
2022/08/19	5.2	39.43	0	0.00	39.45	5.2	18,065	0.03%
2022/08/18	7.1	39.67	2.5	39.77	39.80	4.7	18,153	0.03%
2022/08/17	10.8	39.39	3	39.38	40.00	7.8	18,215	0.04%
2022/08/16	0.1	39.31	10	39.50	39.35	-9.9	18,244	-0.05%
2022/08/15	4.2	39.18	0	0.00	39.30	4.2	18,314	0.02%
2022/08/12	10	39.24	0	0.00	39.30	10	18,719	0.05%
2022/08/11	2.2	39.14	5.2	39.07	39.35	-3	18,846	-0.02%
2022/08/10	1	38.41	0.7	38.90	38.75	0.3	18,945	0.00%
2022/08/09	1.4	38.75	0	0.00	38.75	1.4	19,108	0.01%
2022/08/08	1.1	38.55	0	0.00	38.70	1.1	19,258	0.01%
2022/08/05	3	38.80	26	38.89	38.85	-23	19,436	-0.12%
2022/08/04	3	38.80	3	39.00	38.75	0	19,943	0.00%
2022/08/03	3.1	39.00	4	39.00	39.10	-0.9	20,186	0.00%
2022/08/02	8	39.16	1.1	39.15	39.15	6.9	20,245	0.03%
2022/08/01	4	39.29	7	39.23	39.50	-3	20,243	-0.01%
2022/07/29	1	38.55	25	38.55	38.75	-24	20,205	-0.12%
2022/07/28	2.3	38.09	4.5	38.22	38.20	-2.2	20,134	-0.01%
2022/07/27	3	37.82	0	0.00	37.85	3	20,075	0.01%
2022/07/26	36.2	37.88	0	0.00	37.80	36.2	20,246	0.18%
2022/07/25	2	37.80	4	37.83	37.85	-2	20,320	-0.01%
2022/07/22	14.8	37.84	12	37.68	37.70	2.8	20,389	0.01%
2022/07/21	30.1	37.94	13	38.00	38.05	17.1	20,196	0.08%
2022/07/20	34	41.65	8.6	41.75	41.60	25.4	19,656	0.13%
2022/07/19	13.2	41.32	9.5	41.35	41.65	3.7	19,510	0.02%
2022/07/18	14.3	40.30	4	40.19	40.70	10.3	19,267	0.05%
2022/07/15	13.1	40.69	2	40.75	40.50	11.1	19,169	0.06%
2022/07/14	3	41.55	0	0.00	41.70	3	19,107	0.02%
2022/07/13	5.1	41.86	54.3	41.85	41.80	-49.2	19,230	-0.26%
2022/07/12	5	40.90	7	40.77	41.00	-2	19,337	-0.01%
2022/07/11	2.5	41.04	3	41.10	41.10	-0.5	19,484	0.00%
2022/07/08	2.2	40.61	0	0.00	40.80	2.2	19,573	0.01%
2022/07/07	5.1	40.85	8.1	40.41	40.90	-2.9	19,674	-0.01%
2022/07/06	6	40.36	2	40.95	40.00	4	20,055	0.02%
2022/07/05	2	40.65	3	40.57	40.75	-1	19,967	0.00%
2022/07/04	2	39.95	10	40.00	40.00	-8	19,809	-0.04%
2022/07/01	13	40.58	5.1	40.38	40.35	7.9	19,681	0.04%
2022/06/30	6	39.48	3	39.58	39.50	3	19,421	0.02%
2022/06/29	1	39.60	0	0.00	39.55	1	19,227	0.01%
2022/06/28	8.1	39.60	0	0.00	39.60	8.1	19,218	0.04%
2022/06/27	7	39.85	0	0.00	39.80	7	19,203	0.04%
2022/06/24	5	39.30	0	0.00	39.50	5	19,070	0.03%
2022/06/23	3	39.22	0	0.00	39.00	3	18,963	0.02%
2022/06/22	8	39.50	4	39.65	39.50	4	18,809	0.02%
2022/06/21	4.4	39.35	0	0.00	39.45	4.4	18,775	0.02%
2022/06/20	23.1	39.21	5	39.00	38.85	18.1	18,695	0.10%
2022/06/17	14.3	39.68	0	0.00	39.60	14.3	18,440	0.08%
2022/06/16	2.1	40.08	0	0.00	40.00	2.1	18,279	0.01%
2022/06/15	27.1	40.15	2	40.15	40.05	25.1	18,452	0.14%
2022/06/14	25.5	40.15	0	0.00	40.10	25.5	18,363	0.14%
2022/06/13	22.4	40.84	1	40.95	40.80	21.4	18,122	0.12%
2022/06/10	4	41.48	0	0.00	41.40	4	17,840	0.02%
2022/06/09	6.4	41.61	0	0.00	41.55	6.4	17,831	0.04%
2022/06/08	0	41.60	0	0.00	41.75	0	17,785	0.00%
2022/06/07	14.1	41.42	0	0.00	41.35	14.1	17,736	0.08%
2022/06/06	18	41.67	0	0.00	41.55	18	17,502	0.10%
2022/06/02	0	41.90	0	0.00	41.70	0	17,511	0.00%
2022/06/01	30	42.27	0	0.00	42.10	30	17,534	0.17%
2022/05/31	7.4	42.67	0	0.00	42.60	7.4	17,391	0.04%
2022/05/30	1.1	42.82	5	42.92	42.80	-3.9	16,918	-0.02%
2022/05/27	7	42.16	2	42.33	42.20	5	16,696	0.03%
2022/05/26	7	42.11	2	41.95	41.70	5	16,596	0.03%
2022/05/25	10	41.85	0	0.00	41.65	10	16,538	0.06%
2022/05/24	21	41.20	0	41.35	41.20	21	16,462	0.13%
2022/05/23	12.6	41.29	10.1	41.30	41.20	2.5	16,294	0.02%
2022/05/20	5	41.15	20	41.53	41.15	-15	16,186	-0.09%
2022/05/19	3	41.10	2	41.05	41.10	1	15,717	0.01%
2022/05/18	13	41.38	0	0.00	41.60	13	15,532	0.08%
2022/05/17	0.1	41.56	0	0.00	41.50	0.1	15,250	0.00%
2022/05/16	5.2	41.37	7	41.23	41.25	-1.8	15,019	-0.01%
2022/05/13	19	41.32	0.3	41.55	41.60	18.7	14,715	0.13%
2022/05/12	25.7	41.23	16	40.90	40.80	9.7	14,482	0.07%
2022/05/11	28.1	42.75	1	42.70	42.65	27.1	13,898	0.20%
2022/05/10	12.1	43.80	10	43.80	43.85	2.1	13,469	0.02%
2022/05/09	8.5	44.52	0.1	44.45	44.25	8.4	13,279	0.06%
2022/05/06	3	45.13	1	45.20	45.10	2	13,113	0.02%
2022/05/05	4.1	45.60	0	0.00	45.60	4.1	13,152	0.03%
2022/05/04	4.1	45.46	0	0.00	45.50	4.1	13,127	0.03%
2022/05/03	19.2	45.24	9	45.20	45.35	10.2	13,228	0.08%
2022/04/29	28.5	46.03	0	0.00	45.90	28.5	12,942	0.22%
2022/04/28	7.1	45.91	1	45.85	46.10	6.1	12,785	0.05%
2022/04/27	6.2	45.81	0	0.00	45.80	6.2	12,580	0.05%
2022/04/26	15.1	46.18	0	0.00	46.20	15.1	12,312	0.12%
2022/04/25	11	46.08	17	46.10	46.10	-6	12,241	-0.05%
2022/04/22	10	46.59	7	46.57	46.55	3	12,099	0.02%
2022/04/21	6	46.68	0	0.00	46.80	6	12,074	0.05%
2022/04/20	3	46.43	9.4	46.47	46.60	-6.4	12,063	-0.05%
2022/04/19	19.1	46.35	4	46.36	46.35	15.1	11,970	0.13%
2022/04/18	25.1	46.53	3	46.45	46.50	22.1	11,843	0.19%
2022/04/15	8.4	47.19	6	47.25	47.10	2.4	11,628	0.02%
2022/04/14	10	47.86	8	47.69	47.70	2	11,442	0.02%
2022/04/13	5.1	47.90	0.1	48.15	48.00	5	11,348	0.04%
2022/04/12	19.1	48.35	3	48.13	48.00	16.1	11,175	0.14%
2022/04/11	0.4	49.60	5	49.20	49.45	-4.6	10,764	-0.04%
2022/04/08	0	49.65	2	49.40	49.80	-2	10,837	-0.02%
2022/04/07	10	49.90	0	0.00	49.55	10	10,806	0.09%
2022/04/06	0.1	50.20	2.3	49.94	50.20	-2.2	10,709	-0.02%
2022/04/01	0	0.00	0.7	49.75	49.75	-0.7	10,657	-0.01%
2022/03/31	2	49.93	3	50.00	49.90	-1	10,588	-0.01%
2022/03/30	11	49.87	11.3	49.80	49.85	-0.3	10,436	0.00%
2022/03/29	2	49.85	0.8	49.75	49.80	1.2	10,432	0.01%
2022/03/28	1.1	49.25	48	49.28	49.70	-46.9	10,389	-0.45%
2022/03/25	1	49.60	2.2	49.70	49.70	-1.2	10,342	-0.01%
2022/03/24	8	49.90	4	49.93	49.95	4	10,385	0.04%
2022/03/23	0	49.69	0	0.00	49.65	0	10,460	0.00%
2022/03/22	1.1	49.38	24	49.49	49.70	-22.9	10,377	-0.22%
2022/03/21	7.9	49.64	10.2	49.75	49.75	-2.3	10,380	-0.02%
2022/03/18	3.1	48.44	27	48.93	48.95	-23.9	10,135	-0.24%
2022/03/17	10.1	48.00	11	47.99	48.00	-0.9	9,745	-0.01%
2022/03/16	0.2	47.90	1	47.80	47.85	-0.8	9,630	-0.01%
2022/03/15	1.7	47.92	1	47.95	47.95	0.7	9,597	0.01%
2022/03/14	2	47.60	0	0.00	47.55	2	9,592	0.02%
2022/03/11	1.1	47.50	0	0.00	47.45	1.1	9,676	0.01%
2022/03/10	35	47.25	0	0.00	47.60	35	9,818	0.36%
2022/03/09	2.5	47.24	0	0.00	47.25	2.5	9,901	0.02%
2022/03/08	6	46.98	35	47.00	46.95	-29	10,051	-0.29%
2022/03/07	25	47.00	6	47.03	47.10	19	10,059	0.19%
2022/03/04	2.1	47.71	15.1	47.80	47.65	-13	10,340	-0.13%
2022/03/03	0	0.00	1	47.80	48.05	-1	10,465	-0.01%
2022/03/02	6	47.71	1	48.00	48.00	5	10,752	0.05%
2022/03/01	21.1	47.74	1	47.75	47.80	20.1	10,862	0.19%
2022/02/25	3	47.22	7	47.10	47.35	-4	10,955	-0.04%
2022/02/24	2	47.25	1	47.30	47.30	1	10,884	0.01%
2022/02/23	3	47.60	10	47.69	47.65	-7	10,872	-0.06%
2022/02/22	3.1	47.18	1	47.70	47.70	2.1	10,974	0.02%
2022/02/21	5	47.40	2	47.50	47.60	3	10,977	0.03%
2022/02/18	0	47.60	5	47.43	47.45	-5	11,056	-0.05%
2022/02/17	22.8	47.30	1.5	47.47	47.45	21.3	11,143	0.19%
2022/02/16	0	47.20	0	0.00	47.00	0	11,199	0.00%
2022/02/15	0	47.20	0	0.00	47.00	0	11,255	0.00%
2022/02/14	3.1	47.00	0	0.00	47.15	3.1	11,341	0.03%
2022/02/11	1.1	47.35	0	0.00	47.55	1.1	11,337	0.01%
2022/02/10	0	47.60	1	47.55	47.55	-1	11,361	-0.01%
2022/02/09	3.5	47.05	1	47.30	47.30	2.5	11,433	0.02%
2022/02/08	2	46.95	0	0.00	46.95	2	11,535	0.02%
2022/02/07	4.4	46.46	1	46.85	47.10	3.4	11,491	0.03%
2022/01/26	2	46.83	3.1	46.75	46.85	-1.1	11,314	-0.01%
2022/01/25	7.5	46.72	2	46.70	46.80	5.5	11,349	0.05%
2022/01/24	0	0.00	5.3	47.19	47.15	-5.3	11,222	-0.05%
2022/01/21	2.2	47.26	2.2	47.34	47.40	0	11,339	0.00%
2022/01/20	2	47.50	0	0.00	47.50	2	11,291	0.02%
2022/01/19	10	47.60	1	47.65	47.60	9	11,341	0.08%
2022/01/18	1.4	47.56	2	47.55	47.75	-0.6	11,490	-0.01%
2022/01/17	5.8	47.47	5	47.44	47.60	0.8	11,598	0.01%
2022/01/14	9	47.56	1.1	47.58	47.60	7.9	11,605	0.07%
2022/01/13	0.1	47.50	0	0.00	47.95	0.1	11,826	0.00%
2022/01/12	4	47.13	0	0.00	47.50	4	12,070	0.03%
2022/01/11	0	47.50	1	47.15	47.50	-1	12,310	-0.01%
2022/01/10	0.4	47.40	0	0.00	47.30	0.4	12,274	0.00%
2022/01/07	2	47.33	6	47.25	47.45	-4	12,237	-0.03%
2022/01/06	0	0.00	0.3	47.60	47.60	-0.3	12,219	0.00%
2022/01/05	8	47.19	0	0.00	47.15	8	12,240	0.07%
2022/01/04	5.2	47.10	0	0.00	47.30	5.2	12,299	0.04%
2022/01/03	2.1	47.69	0	0.00	47.45	2.1	12,196	0.02%
2021/12/30	0	0.00	3	48.10	48.00	-3	12,155	-0.02%
2021/12/29	0.1	48.10	0	0.00	48.15	0.1	12,270	0.00%
2021/12/28	0.1	48.10	1	48.15	48.15	-0.9	12,350	-0.01%
2021/12/27	1	48.00	5	48.03	48.10	-4	12,448	-0.03%
2021/12/24	0.4	47.90	0	0.00	47.90	0.4	12,692	0.00%
2021/12/23	1	47.65	3	47.63	47.70	-2	12,853	-0.02%
2021/12/22	0.1	47.35	3	47.30	47.40	-2.9	12,914	-0.02%
2021/12/21	3	47.25	11	47.15	47.25	-8	13,062	-0.06%
2021/12/20	3	47.13	1	47.45	47.40	2	13,199	0.02%
2021/12/17	0.2	47.49	10	47.60	47.45	-9.8	13,236	-0.07%
2021/12/16	3.6	46.96	0	0.00	46.90	3.6	13,161	0.03%
2021/12/15	1.1	46.82	0.1	47.15	46.95	1	13,398	0.01%
2021/12/13	0.1	47.30	0.1	47.35	47.10	0	13,762	0.00%
2021/12/10	0	47.50	0	0.00	47.30	0	14,011	0.00%
2021/12/09	3.7	47.33	0	0.00	47.40	3.7	14,718	0.02%
2021/12/08	0.7	47.70	0.1	47.70	47.70	0.6	15,007	0.00%
2021/12/07	0	0.00	1	47.25	47.55	-1	15,100	-0.01%
2021/12/06	1.1	46.71	7	46.80	47.30	-5.9	15,059	-0.04%
2021/12/03	3	46.47	2	46.55	46.40	1	15,012	0.01%
2021/12/02	20.4	46.47	1	46.45	46.30	19.4	14,910	0.13%
2021/12/01	2.1	46.26	0	0.00	46.60	2.1	14,885	0.01%
2021/11/30	4.1	46.51	0	0.00	46.00	4.1	14,816	0.03%
2021/11/29	2.1	46.32	1	46.55	46.50	1.1	14,386	0.01%
2021/11/26	25.2	46.57	1	46.65	46.50	24.2	14,324	0.17%
2021/11/25	4.4	47.12	23.2	47.10	47.15	-18.8	14,217	-0.13%
2021/11/24	12.2	47.42	1	47.35	47.45	11.2	14,124	0.08%
2021/11/23	3.1	47.78	0.1	47.85	47.80	3	13,953	0.02%
2021/11/22	10	47.90	2	47.95	47.90	8	13,999	0.06%
2021/11/19	7.1	48.22	2	48.15	48.30	5.1	13,936	0.04%
2021/11/18	4	48.28	1	48.30	48.30	3	13,882	0.02%
2021/11/17	2	48.38	0	0.00	48.55	2	13,875	0.01%
2021/11/16	0.7	48.65	0.4	48.65	48.65	0.3	13,977	0.00%
2021/11/15	2.1	48.44	5.3	48.52	48.60	-3.1	14,174	-0.02%
2021/11/12	7	48.49	6	48.55	48.70	1	14,358	0.01%
2021/11/11	1.4	48.66	0	0.00	48.80	1.4	14,578	0.01%
2021/11/10	8.3	48.55	0	0.00	48.70	8.3	14,843	0.06%
2021/11/09	9.3	48.55	0	0.00	48.80	9.3	15,088	0.06%
2021/11/08	15.1	48.66	2	48.80	48.95	13.1	16,197	0.08%
2021/11/05	6	47.98	14	47.95	48.15	-8	16,989	-0.05%
2021/11/04	6.1	48.14	0	0.00	48.10	6.1	17,324	0.04%
2021/11/03	3	48.13	1	48.15	48.15	2	17,764	0.01%
2021/11/02	4.1	48.33	10	48.70	48.15	-5.9	18,197	-0.03%
2021/11/01	8.1	48.14	1	48.20	48.25	7.1	18,674	0.04%
2021/10/29	3	48.30	0	0.00	48.25	3	18,923	0.02%
2021/10/28	0.1	48.70	25	48.65	48.50	-24.9	19,472	-0.13%
2021/10/27	5	48.36	3	48.42	48.35	2	19,594	0.01%
2021/10/26	31	48.61	1	48.75	48.45	30	19,646	0.15%
2021/10/25	6.2	48.18	0	0.00	48.25	6.2	19,726	0.03%
2021/10/22	0	49.00	8.3	48.98	48.80	-8.3	20,089	-0.04%
2021/10/21	6	48.47	1	48.60	48.75	5	20,240	0.02%
2021/10/20	22	48.48	10	48.40	48.35	12	20,272	0.06%
2021/10/19	20.1	49.23	0	0.00	49.10	20.1	20,369	0.10%
2021/10/18	6	49.86	0	0.00	49.80	6	20,223	0.03%
2021/10/15	0.7	50.20	2	49.95	50.10	-1.3	20,486	-0.01%
2021/10/14	4	50.16	7.2	50.01	49.90	-3.2	20,492	-0.02%
2021/10/13	10	50.34	9	50.44	50.50	1	20,515	0.00%
2021/10/12	0.4	50.31	23	50.12	50.20	-22.6	20,491	-0.11%
2021/10/08	1	50.40	1	50.30	50.40	0	20,467	0.00%
2021/10/07	0	0.00	7	50.21	50.40	-7	20,717	-0.03%
2021/10/06	6.1	49.98	11	49.86	49.90	-4.9	20,940	-0.02%
2021/10/05	7.3	50.03	2	50.00	50.30	5.3	21,193	0.03%
2021/10/04	6	50.24	2	50.10	50.00	4	21,654	0.02%
2021/10/01	14.9	50.14	0	0.00	50.20	14.9	22,316	0.07%
2021/09/30	3	51.07	0	0.00	51.00	3	22,380	0.01%
2021/09/29	2	50.75	4	50.70	50.60	-2	22,519	-0.01%
2021/09/28	3	50.83	0	0.00	51.00	3	22,713	0.01%
2021/09/27	2	50.75	2.4	51.04	51.10	-0.4	22,761	0.00%
2021/09/24	2	51.20	13	51.40	51.30	-11	22,881	-0.05%
2021/09/23	4.1	51.10	5	51.28	51.20	-0.9	22,886	0.00%
2021/09/22	3	49.77	9	50.51	50.70	-6	22,838	-0.03%
2021/09/17	5	50.90	3.1	51.20	50.70	2	22,742	0.01%
2021/09/16	2.3	51.45	18.2	51.53	51.70	-15.9	22,693	-0.07%
2021/09/15	8.6	51.26	4.2	51.22	51.20	4.5	22,526	0.02%
2021/09/14	2	51.40	27	51.29	51.40	-25	22,421	-0.11%
2021/09/13	1	49.91	27	49.97	50.10	-26	21,802	-0.12%
2021/09/10	0.2	49.00	11	48.88	49.00	-10.8	21,700	-0.05%
2021/09/09	0.4	48.30	0	0.00	48.20	0.4	21,833	0.00%
2021/09/08	3.1	48.57	5	48.74	48.55	-1.9	21,908	-0.01%
2021/09/07	2	48.68	7	48.87	48.75	-5	21,992	-0.02%
2021/09/06	1	48.80	2.6	49.00	48.80	-1.6	22,010	-0.01%
2021/09/03	0.1	48.50	3	48.28	48.50	-3	21,935	-0.01%
2021/09/02	0.1	47.99	0	0.00	47.90	0.1	21,889	0.00%
2021/09/01	1.5	48.18	0	0.00	48.40	1.5	21,952	0.01%
2021/08/31	2	47.43	16	47.44	48.45	-14	21,850	-0.06%
2021/08/27	0	47.55	3	47.12	47.45	-3	21,802	-0.01%
2021/08/26	3.2	46.85	3	46.80	46.95	0.2	22,042	0.00%
2021/08/25	6.5	47.02	1	47.05	47.20	5.5	22,198	0.02%
2021/08/24	7.4	46.63	0	0.00	46.75	7.4	22,216	0.03%
2021/08/23	1.5	46.85	0	0.00	46.80	1.5	22,436	0.01%
2021/08/20	4	46.23	6	46.57	46.15	-2	22,539	-0.01%
2021/08/19	8	46.33	0	0.00	46.20	8	22,907	0.03%
2021/08/18	7.1	46.75	3	47.02	47.25	4.1	22,789	0.02%
2021/08/17	4.6	47.55	2.3	47.41	47.30	2.3	22,621	0.01%
2021/08/16	12.2	48.03	2.6	47.85	47.95	9.5	22,465	0.04%
2021/08/13	4.9	48.29	14.1	48.40	48.40	-9.2	22,509	-0.04%
2021/08/12	58.5	46.77	4	47.35	47.60	54.5	22,621	0.24%
2021/08/11	43.1	51.08	15	51.04	51.10	28.1	21,868	0.13%
2021/08/10	10	51.86	96	51.92	51.90	-86	21,421	-0.40%
2021/08/09	18.2	52.03	58	52.04	52.40	-39.8	21,726	-0.18%
2021/08/06	2	52.55	2	52.75	52.90	0	21,805	0.00%
2021/08/05	21	52.90	64	53.57	52.70	-43	22,168	-0.19%
2021/08/04	18	53.84	11	53.97	53.80	7	23,135	0.03%
2021/08/03	3	53.57	47	53.67	53.90	-44	23,671	-0.19%
2021/08/02	0.1	52.80	1	52.80	52.80	-0.9	23,444	0.00%
2021/07/30	0.1	52.80	7	52.79	52.60	-6.9	23,936	-0.03%
2021/07/29	1	52.40	8	52.74	52.90	-7	24,450	-0.03%
2021/07/28	7	52.24	2	52.10	52.40	5	24,837	0.02%
2021/07/27	23	52.88	1	52.81	53.00	22	25,536	0.09%
2021/07/26	12.3	53.16	10.2	53.26	53.20	2	26,205	0.01%
2021/07/23	5.1	52.50	61	52.66	53.00	-55.9	26,532	-0.21%
2021/07/22	6	52.03	7.2	52.06	52.10	-1.2	26,663	0.00%
2021/07/21	2	52.10	22	52.04	51.80	-20	27,077	-0.07%
2021/07/20	2	51.65	4.2	51.63	51.70	-2.2	27,984	-0.01%
2021/07/19	4	51.60	5	51.60	52.00	-1	29,485	0.00%
2021/07/16	3	51.40	1	51.40	51.50	2	32,699	0.01%
2021/07/15	2	51.31	12	51.58	51.60	-10	34,817	-0.03%
2021/07/14	38	51.46	5	51.40	51.50	33	36,177	0.09%
2021/07/13	7.7	51.94	11	51.90	51.90	-3.3	36,859	-0.01%
2021/07/12	6.2	51.99	1	51.90	52.20	5.2	37,265	0.01%
2021/07/09	20.1	52.11	1	52.50	52.00	19.1	37,473	0.05%
2021/07/08	13.3	52.65	25	52.65	52.80	-11.7	37,291	-0.03%
2021/07/07	6.3	51.15	2	51.20	51.30	4.3	36,928	0.01%
2021/07/06	39.1	51.00	10	51.10	51.20	29.1	36,823	0.08%
2021/07/05	2	50.70	0	0.00	50.60	2	36,751	0.01%
2021/07/02	6	50.55	2	50.80	50.50	4	36,605	0.01%
2021/07/01	36.3	50.74	2	50.80	50.60	34.3	36,533	0.09%
2021/06/30	8.1	51.04	0	0.00	51.00	8.1	36,744	0.02%
2021/06/29	8	51.01	3	51.00	51.20	5	36,788	0.01%
2021/06/28	0	0.00	5	51.04	51.10	-5	36,966	-0.01%
2021/06/25	5.3	50.99	1	51.20	51.00	4.3	36,992	0.01%
2021/06/24	0.3	51.30	0	0.00	51.10	0.3	37,241	0.00%
2021/06/23	6	50.77	1	51.00	51.00	5	37,676	0.01%
2021/06/22	0	0.00	1	51.10	50.90	-1	37,792	0.00%
2021/06/21	22	50.68	0	0.00	50.70	22	37,889	0.06%
2021/06/18	5.5	51.13	0	0.00	51.00	5.5	38,189	0.01%
2021/06/17	0.3	51.60	0	0.00	51.50	0.3	39,486	0.00%
2021/06/16	0.1	51.90	23	51.42	51.90	-22.9	39,623	-0.06%
2021/06/15	2	51.16	0.6	51.20	51.30	1.4	39,581	0.00%
2021/06/11	3	51.30	0	0.00	51.40	3	39,636	0.01%
2021/06/09	2	50.95	0	0.00	51.30	2	39,925	0.01%
2021/06/08	2.5	51.39	1	51.40	51.40	1.5	40,039	0.00%
2021/06/07	17	51.26	0	0.00	51.50	17	40,264	0.04%
2021/06/04	27	52.14	2	51.80	51.90	25	40,452	0.06%
2021/06/03	25	52.18	26	52.03	52.30	-1	40,659	0.00%
2021/06/02	5	51.50	1	51.50	52.00	4	40,510	0.01%
2021/06/01	2	51.45	0	0.00	51.50	2	40,290	0.01%
2021/05/31	1	51.50	91	51.53	51.60	-90	40,457	-0.22%
2021/05/28	1	50.31	22.1	50.49	50.60	-21.1	40,331	-0.05%
2021/05/27	17.3	50.05	4	50.00	50.30	13.3	40,411	0.03%
2021/05/26	1	50.80	1	50.90	50.70	0	40,254	0.00%
2021/05/25	3	51.13	3	51.47	51.10	0	40,193	0.00%
2021/05/24	0.3	51.30	22	51.47	51.30	-21.7	40,233	-0.05%
2021/05/21	131	51.21	4	51.40	51.20	127	40,408	0.31%	大買/鉅額交易
2021/05/20	23	50.91	19	50.79	50.80	4	40,310	0.01%
2021/05/19	27.3	49.93	13	50.67	50.50	14.3	40,085	0.04%
2021/05/18	28	49.54	21.6	49.85	50.00	6.5	39,915	0.02%
2021/05/17	8	48.67	60	48.06	47.90	-52	39,776	-0.13%
2021/05/14	15	49.86	12	49.74	49.60	3	39,121	0.01%
2021/05/13	30	48.96	9	48.46	49.20	21	38,782	0.05%
2021/05/12	45.1	49.50	91	49.36	49.60	-45.9	38,261	-0.12%
2021/05/11	17.1	52.54	25	51.88	51.60	-7.9	36,972	-0.02%
2021/05/10	10.2	52.85	28.2	52.41	52.90	-18	36,241	-0.05%
2021/05/07	47.2	52.13	10.9	52.22	52.30	36.3	36,059	0.10%
2021/05/06	89.1	51.74	35.1	51.54	53.00	54	35,706	0.15%
2021/05/05	18.2	50.62	19	50.92	50.80	-0.8	35,241	0.00%
2021/05/04	34	50.07	4	50.08	50.20	30	35,127	0.09%
2021/05/03	24	51.19	10	51.26	51.20	14	34,169	0.04%
2021/04/29	32	52.42	14	52.28	52.10	18	33,664	0.05%
2021/04/28	11	52.31	54.3	52.60	53.20	-43.3	33,224	-0.13%
2021/04/27	27	52.69	23	52.66	52.70	4	33,106	0.01%
2021/04/26	49.3	53.16	76	52.81	53.10	-26.7	32,617	-0.08%
2021/04/23	74	52.57	49.2	52.73	53.00	24.8	31,717	0.08%
2021/04/22	216	57.29	129.1	56.77	54.10	87	30,558	0.28%	大買/大賣/
2021/04/21	104.6	54.64	237.7	53.83	55.70	-133	27,491	-0.48%	大買/大賣/鉅額交易
2021/04/20	160	53.07	122.4	52.47	52.00	37.7	25,459	0.15%	大買/大賣/
2021/04/19	42	50.18	31.7	50.10	50.40	10.3	24,106	0.04%
2021/04/16	55	48.48	59.3	48.84	49.00	-4.3	23,301	-0.02%
2021/04/15	7.1	47.86	7.1	48.13	47.90	0	22,795	0.00%
2021/04/14	13	46.90	23	47.21	47.00	-10	22,494	-0.04%
2021/04/13	45.1	47.37	28.1	47.03	47.20	17	22,362	0.08%
2021/04/12	2	46.80	1	46.70	46.85	1	22,111	0.00%
2021/04/09	9	46.83	2.3	46.99	46.70	6.7	22,041	0.03%
2021/04/08	1.2	46.69	5.1	46.71	46.90	-3.8	21,910	-0.02%
2021/04/07	3.2	46.77	4	46.79	46.80	-0.8	21,820	0.00%
2021/04/06	18.1	46.71	21	46.93	46.85	-2.9	21,761	-0.01%
2021/04/01	10.3	46.71	44	46.71	46.70	-33.7	21,372	-0.16%
2021/03/31	9	46.67	10	46.75	46.80	-1	21,256	0.00%
2021/03/30	18	46.40	12	46.50	46.55	6	21,044	0.03%
2021/03/29	40.1	46.41	82.1	46.46	46.50	-42	20,945	-0.20%
2021/03/26	22	46.12	62.1	46.16	46.15	-40.1	20,680	-0.19%
2021/03/25	0	0.00	4.6	45.47	45.55	-4.6	20,287	-0.02%
2021/03/24	8.5	45.60	7	45.64	45.55	1.5	20,110	0.01%
2021/03/23	17	45.82	36	45.73	45.70	-19	19,996	-0.10%
2021/03/22	59.1	45.75	59	45.81	45.80	0.1	19,589	0.00%
2021/03/19	15	42.74	1	42.80	42.70	14	18,122	0.08%
2021/03/18	22	43.12	3	43.07	43.10	19	17,888	0.11%
2021/03/17	3	42.87	2	42.90	42.85	1	17,899	0.01%
2021/03/16	1.1	42.60	1	42.55	42.60	0.1	17,904	0.00%
2021/03/15	17.7	42.51	0	0.00	42.35	17.7	17,936	0.10%
2021/03/12	9.7	42.66	3	42.65	42.70	6.7	17,781	0.04%
2021/03/11	51	42.95	21	42.85	42.85	30	17,666	0.17%
2021/03/10	54	43.05	38	43.09	43.00	16	17,600	0.09%
2021/03/09	32.2	42.88	29	43.02	43.40	3.2	17,714	0.02%
2021/03/08	12.2	42.69	1.9	42.70	42.65	10.4	17,513	0.06%
2021/03/05	9	42.45	11	42.45	42.50	-2	17,433	-0.01%
2021/03/04	21	42.44	0	0.00	42.50	21	17,847	0.12%
2021/03/03	8.4	42.39	1	42.35	42.55	7.4	17,835	0.04%
2021/03/02	4	42.33	3	42.35	42.10	1	17,744	0.01%
2021/02/26	1.7	42.25	0	0.00	42.00	1.7	17,589	0.01%
2021/02/25	1.1	42.76	2	42.65	42.90	-0.9	17,255	-0.01%
2021/02/24	0.4	42.55	15	42.52	42.55	-14.6	17,267	-0.08%
2021/02/23	27	42.37	2.4	42.44	42.45	24.7	17,237	0.14%
2021/02/22	6.1	41.85	0	0.00	41.80	6.1	17,008	0.04%
2021/02/19	5	41.55	6	41.55	41.60	-1	16,970	-0.01%
2021/02/18	5	41.54	10	41.48	41.35	-5	16,894	-0.03%
2021/02/17	6.1	41.09	4	41.09	41.25	2.1	16,801	0.01%
2021/02/05	11	40.65	8.2	40.66	40.85	2.8	16,576	0.02%
2021/02/04	5.1	40.51	0	0.00	40.40	5.1	16,647	0.03%
2021/02/03	4	40.54	5	40.60	40.55	-1	17,019	-0.01%
2021/02/02	10	40.81	3	41.10	40.75	7	16,937	0.04%
2021/02/01	2	40.80	5	40.65	40.80	-3	16,812	-0.02%
2021/01/29	4	40.24	13	40.30	40.15	-9	16,789	-0.05%
2021/01/28	18.2	40.26	0	0.00	40.25	18.2	16,597	0.11%
2021/01/27	27.2	40.41	0	0.00	40.35	27.2	16,362	0.17%
2021/01/26	27	40.39	0	0.00	40.35	27	16,223	0.17%
2021/01/25	5.4	40.82	1	41.05	40.90	4.4	15,710	0.03%
2021/01/22	16	40.56	0	0.00	40.60	16	15,509	0.10%
2021/01/21	11	41.00	0	0.00	40.80	11	15,191	0.07%
2021/01/20	24	41.03	0	0.00	40.95	24	15,029	0.16%
2021/01/19	6	41.71	2	41.80	41.75	4	14,598	0.03%
2021/01/18	19	41.53	1	41.55	41.60	18	14,547	0.12%
2021/01/15	18.3	42.04	1	42.25	41.95	17.3	14,248	0.12%
2021/01/14	11	42.60	0	0.00	42.55	11	13,868	0.08%
2021/01/13	21	42.67	1.3	42.72	42.70	19.7	13,709	0.14%
2021/01/12	2.2	42.87	0	0.00	42.70	2.2	13,599	0.02%
2021/01/11	2	42.86	6	42.90	43.10	-4	13,516	-0.03%
2021/01/08	2.2	42.84	1	42.85	42.95	1.2	13,435	0.01%
2021/01/07	9	42.89	10	42.85	42.85	-1	13,366	-0.01%
2021/01/06	6	42.89	12	43.10	42.95	-6	13,172	-0.05%
2021/01/05	5	43.05	0	0.00	43.10	5	13,036	0.04%
2021/01/04	2.1	43.30	12	43.35	43.20	-9.9	12,974	-0.08%
2020/12/31	0	0.00	0.1	43.20	43.20	-0.1	12,933	0.00%
2020/12/30	4	43.20	1.1	43.00	43.25	2.9	12,962	0.02%
2020/12/29	9	43.05	1	43.05	43.00	8	12,916	0.06%
2020/12/28	14	42.87	0	0.00	43.00	14	12,907	0.11%
2020/12/25	1.1	42.90	1	42.70	42.80	0.1	12,961	0.00%
2020/12/24	17.4	42.77	3	42.80	42.70	14.4	13,055	0.11%
2020/12/23	7	42.71	0	0.00	42.80	7	13,075	0.05%
2020/12/22	14	42.99	0.3	43.50	42.95	13.7	13,149	0.10%
2020/12/21	3	43.30	8	43.45	43.50	-5	13,438	-0.04%
2020/12/18	15.1	42.85	2	42.95	42.95	13.1	13,750	0.10%
2020/12/17	14	42.79	2.2	43.00	42.65	11.8	13,865	0.09%
2020/12/16	0	43.05	18.1	43.24	43.05	-18.1	13,782	-0.13%
2020/12/15	8.1	42.58	0	0.00	42.50	8.1	13,764	0.06%
2020/12/14	7	42.84	0	0.00	42.80	7	13,726	0.05%
2020/12/11	12	42.94	0	0.00	42.90	12	13,816	0.09%
2020/12/10	0	0.00	6	43.31	43.25	-6	13,749	-0.04%
2020/12/09	6.1	43.49	1	43.45	43.35	5.1	13,778	0.04%
2020/12/08	1.2	43.29	0	0.00	43.60	1.2	13,772	0.01%
2020/12/07	18	43.49	10	43.45	43.55	8	13,759	0.06%
2020/12/03	5.5	43.66	24	43.84	43.50	-18.5	13,761	-0.13%
2020/12/01	16.1	42.77	0	0.00	43.15	16.1	13,676	0.12%
2020/11/30	1	43.55	7	43.55	42.90	-6	13,906	-0.04%
2020/11/27	0	0.00	12.2	43.29	43.30	-12.2	13,694	-0.09%
2020/11/26	0	42.95	3	42.83	42.95	-3	13,620	-0.02%
2020/11/25	0.1	42.80	6	42.92	42.60	-5.9	13,772	-0.04%
2020/11/24	3.4	42.85	11	42.85	42.75	-7.6	13,849	-0.06%
2020/11/23	1	43.00	0	0.00	43.00	1	13,800	0.01%
2020/11/20	2	42.55	0	0.00	42.70	2	13,790	0.01%
2020/11/19	0	0.00	3	42.90	42.90	-3	13,775	-0.02%
2020/11/18	5	42.76	1	42.90	42.70	4	13,816	0.03%
2020/11/17	5	42.55	13	42.65	42.75	-8	13,854	-0.06%
2020/11/16	0.1	42.35	9	42.45	42.35	-8.9	14,202	-0.06%
2020/11/13	8	42.28	0	0.00	42.25	8	14,467	0.06%
2020/11/12	10	42.85	0.4	42.50	42.40	9.7	14,811	0.07%
2020/11/11	2.4	42.82	42	42.27	42.65	-39.6	14,831	-0.27%
2020/11/10	0.1	41.50	1.1	41.50	41.55	-1	14,766	-0.01%
2020/11/09	7.2	41.09	5	41.15	41.15	2.2	14,981	0.01%
2020/11/05	0	41.05	2	41.00	41.05	-2	16,546	-0.01%
2020/11/04	5	40.85	1	40.90	40.90	4	16,842	0.02%
2020/11/03	1	40.65	1	40.75	40.95	0	17,212	0.00%
2020/11/02	0.1	40.65	0	0.00	40.60	0.1	17,662	0.00%
2020/10/29	3	40.45	0	0.00	40.35	3	18,465	0.02%
2020/10/28	0	40.65	0	0.00	40.55	0	18,534	0.00%
2020/10/27	7.5	40.41	0	40.75	40.50	7.4	18,592	0.04%
2020/10/23	0	0.00	6	40.73	40.65	-6	18,750	-0.03%
2020/10/22	1	40.33	0.1	41.05	41.00	0.9	18,943	0.00%
2020/10/20	2	40.23	0	0.00	40.35	2	19,061	0.01%
2020/10/19	0	40.65	0	0.00	40.45	0	19,122	0.00%
2020/10/16	10	40.35	0	0.00	40.30	10	19,278	0.05%
2020/10/15	4.1	40.28	5	40.25	40.30	-0.9	19,671	0.00%
2020/10/14	7.3	40.54	1	40.65	40.50	6.3	19,700	0.03%
2020/10/13	1	40.40	0	0.00	40.50	1	19,784	0.01%
2020/10/12	17	40.99	0	0.00	40.95	17	20,214	0.08%
2020/10/08	4.2	41.06	2	41.05	41.15	2.2	20,431	0.01%
2020/10/07	1	41.45	5	41.20	41.15	-4	20,445	-0.02%
2020/10/06	3.2	41.28	0	0.00	41.40	3.2	20,441	0.02%
2020/10/05	12	41.05	2	41.10	41.00	10	20,601	0.05%
2020/09/29	0	0.00	0	41.45	41.20	0	20,975	0.00%
2020/09/28	0.4	41.10	1	40.75	40.95	-0.6	21,043	0.00%
2020/09/25	4.1	40.55	2	40.45	40.55	2.1	21,224	0.01%
2020/09/24	10	40.12	5	40.45	40.05	5	21,293	0.02%
2020/09/23	14	41.11	1	40.90	41.00	13	21,057	0.06%
2020/09/22	6	41.87	4	42.05	41.80	2	20,759	0.01%
2020/09/21	3	42.30	0.2	42.50	42.25	2.8	20,638	0.01%
2020/09/18	0	42.70	1	42.45	42.50	-1	20,706	0.00%
2020/09/17	2	42.50	2	42.75	42.55	0	20,727	0.00%
2020/09/16	0.1	42.90	2	42.65	42.85	-1.9	20,772	-0.01%
2020/09/14	4	42.43	0	0.00	42.95	4	20,963	0.02%
2020/09/11	3	42.30	0	0.00	42.30	3	20,893	0.01%
2020/09/10	0	0.00	4	42.30	42.45	-4	20,933	-0.02%
2020/09/09	2	42.20	0	0.00	42.55	2	20,892	0.01%
2020/09/08	6.6	42.77	3	42.70	42.70	3.6	20,918	0.02%
2020/09/07	7	42.41	0	0.00	42.70	7	21,054	0.03%
2020/09/04	16	42.19	1	42.15	42.20	15	21,101	0.07%
2020/09/03	6	42.60	6	42.73	42.70	0	21,075	0.00%
2020/09/02	10.5	42.62	0	0.00	42.65	10.5	20,913	0.05%
2020/09/01	8	42.63	5	42.69	42.75	3	20,813	0.01%
2020/08/31	19	43.00	4	43.10	42.90	15	20,717	0.07%
2020/08/28	2	43.38	0	0.00	43.50	2	20,610	0.01%
2020/08/27	2	43.80	0	0.00	43.85	2	20,645	0.01%
2020/08/25	2.1	44.26	7	44.25	44.10	-4.9	20,673	-0.02%
2020/08/24	0	0.00	1.2	44.20	44.05	-1.2	21,049	-0.01%
2020/08/21	0	44.30	3	44.15	44.25	-3	21,056	-0.01%
2020/08/20	43	43.72	8	44.00	43.50	35	20,862	0.17%
2020/08/19	11	44.62	15	44.59	44.35	-4	20,547	-0.02%
2020/08/18	38	44.08	5.1	44.04	44.00	32.9	20,240	0.16%
2020/08/17	11	43.46	2	43.35	43.35	9	19,928	0.05%
2020/08/14	13	42.70	12	42.15	42.85	1	19,825	0.01%
2020/08/13	7	41.31	0	0.00	41.20	7	19,407	0.04%
2020/08/12	45	41.12	0	0.00	41.00	45	19,247	0.23%
2020/08/11	12	46.64	5.6	46.57	46.50	6.4	18,034	0.04%
2020/08/10	2	46.60	1	46.65	46.60	1	17,645	0.01%
2020/08/07	25.3	47.24	24	47.20	47.10	1.3	17,455	0.01%
2020/08/06	3	46.78	5	46.96	47.15	-2	17,219	-0.01%
2020/08/05	10	46.23	115	46.00	46.45	-105	16,833	-0.62%	大賣/鉅額交易
2020/08/04	1	45.05	5	45.30	45.40	-4	16,369	-0.02%
2020/08/03	1	44.85	0	0.00	44.95	1	16,214	0.01%
2020/07/31	0	45.00	1	45.40	45.00	-1	16,141	-0.01%
2020/07/30	0	0.00	60	45.21	45.35	-60	16,127	-0.37%
2020/07/29	30	45.10	492	45.16	45.05	-462	16,204	-2.85%	大賣/鉅額交易
2020/07/28	2	44.25	1	44.75	44.50	1	16,213	0.01%
2020/07/27	6.2	44.69	0	0.00	44.60	6.2	16,216	0.04%
2020/07/24	2	45.18	0	0.00	45.00	2	16,217	0.01%
2020/07/23	0.1	45.45	60.2	45.58	45.60	-60.1	16,183	-0.37%
2020/07/22	2	45.40	16.1	45.60	45.50	-14.1	16,181	-0.09%
2020/07/21	1	45.65	7	45.71	45.55	-6	16,060	-0.04%
2020/07/20	0	45.00	1	45.20	45.10	-1	15,811	-0.01%
2020/07/17	0	0.00	15	44.84	44.80	-15	15,774	-0.10%
2020/07/16	32	44.78	3.5	44.67	44.50	28.5	15,824	0.18%
2020/07/15	0	0.00	18	45.59	45.60	-18	15,384	-0.12%
2020/07/14	0	0.00	10.3	45.31	45.30	-10.3	15,181	-0.07%
2020/07/13	0.1	45.00	0	0.00	45.20	0.1	15,199	0.00%
2020/07/10	0	0.00	12	45.14	44.95	-12	15,301	-0.08%
2020/07/09	4	45.25	5	45.31	45.30	-1	15,268	-0.01%
2020/07/08	1	44.35	22	45.06	45.15	-21	15,002	-0.14%
2020/07/07	2.3	44.26	3	44.20	44.50	-0.7	14,733	0.00%
2020/07/06	8	44.23	6	44.41	44.40	2	14,649	0.01%
2020/07/03	3	43.93	21.1	43.92	43.95	-18.1	14,624	-0.12%
2020/07/02	0.1	43.60	16	43.60	43.60	-15.9	14,576	-0.11%
2020/07/01	2	43.10	0	0.00	43.10	2	14,481	0.01%
2020/06/30	1.1	42.76	0	0.00	42.75	1.1	14,409	0.01%
2020/06/29	14	42.71	0	0.00	42.65	14	14,485	0.10%
2020/06/24	0.1	42.85	0	0.00	42.85	0.1	14,456	0.00%
2020/06/23	5	42.85	0	0.00	42.70	5	14,452	0.03%
2020/06/22	6	42.82	0	0.00	42.90	6	14,506	0.04%
2020/06/19	3	42.62	1	43.00	42.55	2	14,595	0.01%
2020/06/18	6.3	42.69	0	0.00	42.70	6.3	14,575	0.04%
2020/06/17	4	42.68	0	0.00	42.85	4	14,913	0.03%
2020/06/16	0	0.00	1	42.90	42.85	-1	15,214	-0.01%
2020/06/15	18	42.60	0.2	42.70	42.50	17.8	15,627	0.11%
2020/06/12	9	42.80	3	42.92	42.90	6	15,929	0.04%
2020/06/11	5	43.34	5	43.60	43.30	0	16,268	0.00%
2020/06/10	0	0.00	8	43.96	44.00	-8	16,336	-0.05%
2020/06/09	5	43.80	0	0.00	43.90	5	16,626	0.03%
2020/06/08	2.3	43.76	0	0.00	43.95	2.3	16,884	0.01%
2020/06/05	11	43.50	0	0.00	43.65	11	16,879	0.07%
2020/06/04	1.1	43.35	7	43.57	43.40	-5.9	17,038	-0.03%
2020/06/03	14	43.69	7	43.74	43.65	7	17,164	0.04%
2020/06/02	5	43.15	0	0.00	43.30	5	17,071	0.03%
2020/06/01	0	0.00	1.5	43.07	43.10	-1.5	17,036	-0.01%
2020/05/28	6	42.58	0	0.00	42.35	6	16,591	0.04%
2020/05/27	7	42.84	0.5	42.85	42.85	6.5	16,655	0.04%
2020/05/26	0.1	43.00	2	43.10	43.00	-1.9	16,717	-0.01%
2020/05/25	4.1	42.53	0	0.00	42.65	4.1	16,826	0.02%
2020/05/22	2	42.70	0	0.00	42.65	2	16,923	0.01%
2020/05/21	0	43.00	1	43.10	43.00	-1	16,923	-0.01%
2020/05/19	0.2	43.00	6	43.05	43.00	-5.8	16,886	-0.03%
2020/05/18	1	42.40	0	0.00	42.35	1	16,725	0.01%
2020/05/15	0	0.00	1	42.65	42.30	-1	16,700	-0.01%
2020/05/14	5.1	42.29	0	0.00	42.60	5.1	16,720	0.03%
2020/05/13	4	42.50	1	42.50	42.90	3	16,615	0.02%
2020/05/12	1	42.90	8	42.86	42.95	-7	16,648	-0.04%
2020/05/11	2	43.20	0	0.00	43.15	2	16,683	0.01%
2020/05/08	6	42.97	2	43.00	43.00	4	16,728	0.02%
2020/05/07	3.4	42.70	16	42.96	42.70	-12.7	16,749	-0.08%
2020/05/06	6	42.52	12	42.68	42.60	-6	16,822	-0.04%
2020/05/05	0.1	42.85	12.5	42.80	42.85	-12.4	16,875	-0.07%
2020/05/04	39	42.17	3	41.85	42.20	36	16,886	0.21%
2020/04/30	8.9	43.07	14	43.23	43.20	-5.1	16,928	-0.03%
2020/04/29	1	42.40	24	42.46	42.55	-23	16,995	-0.14%
2020/04/28	1	42.00	0.4	42.25	42.25	0.7	17,208	0.00%
2020/04/27	13.1	42.05	15.4	42.08	42.00	-2.4	18,115	-0.01%
2020/04/24	0	42.05	0	0.00	42.00	0	18,025	0.00%
2020/04/23	7.1	42.15	5	42.21	42.15	2.1	18,025	0.01%
2020/04/22	1	41.45	7.3	41.40	41.60	-6.3	17,994	-0.04%
2020/04/21	1	41.85	4	42.15	41.80	-3	18,175	-0.02%
2020/04/20	5	42.35	21	42.35	42.35	-16	18,223	-0.09%
2020/04/17	1	42.30	14	42.17	42.00	-13	18,450	-0.07%
2020/04/16	10	41.92	1	41.95	41.85	9	18,435	0.05%
2020/04/15	21	41.90	23	41.89	41.80	-2	18,514	-0.01%
2020/04/14	5	41.20	1	41.65	41.65	4	18,414	0.02%
2020/04/13	1	40.95	10.6	40.95	40.80	-9.6	18,392	-0.05%
2020/04/10	19.5	40.93	15	40.92	41.00	4.5	18,530	0.02%
2020/04/09	6	40.83	10	40.69	40.55	-4	18,714	-0.02%
2020/04/08	6.1	41.11	21	40.84	41.00	-14.9	18,786	-0.08%
2020/04/07	3.4	39.76	7	39.95	39.95	-3.6	18,599	-0.02%
2020/04/06	0	0.00	3	39.05	39.05	-3	18,657	-0.02%
2020/04/01	5	39.00	0	0.00	39.00	5	18,611	0.03%
2020/03/31	0	39.50	5	39.30	39.50	-5	18,495	-0.03%
2020/03/30	5	39.05	2	39.00	39.15	3	18,316	0.02%
2020/03/27	1	39.05	0	0.00	38.95	1	18,246	0.01%
2020/03/26	3	38.80	2	39.05	38.60	1	18,248	0.01%
2020/03/25	0.1	38.90	0	0.00	38.80	0.1	18,249	0.00%
2020/03/24	8.1	38.15	11	38.35	38.25	-2.9	18,117	-0.02%
2020/03/23	6	35.87	3	36.40	36.10	3	17,961	0.02%
2020/03/20	3.1	35.82	12	35.64	36.95	-8.9	17,655	-0.05%
2020/03/19	15	33.75	4	34.39	33.60	11	17,337	0.06%
2020/03/18	7	36.68	0	0.00	36.00	7	17,069	0.04%
2020/03/17	3	37.83	4	37.90	37.60	-1	16,688	-0.01%
2020/03/16	8	39.38	3	39.65	38.85	5	16,138	0.03%
2020/03/13	6.1	38.86	8	39.90	40.25	-1.9	15,911	-0.01%
2020/03/12	6	40.85	5	41.28	40.75	1	15,439	0.01%
2020/03/11	15.4	41.91	3	41.90	41.80	12.4	15,048	0.08%
2020/03/10	3	41.63	0	0.00	41.60	3	14,955	0.02%
2020/03/09	7	41.99	4	42.05	41.85	3	14,818	0.02%
2020/03/05	0	0.00	2	43.10	43.30	-2	14,608	-0.01%
2020/03/03	1.4	42.74	6	42.69	42.65	-4.6	14,783	-0.03%
2020/03/02	2.1	41.91	4	42.48	42.25	-1.9	14,678	-0.01%
2020/02/27	5	42.15	1	42.25	42.25	4	14,824	0.03%
2020/02/26	3	42.20	0.1	42.30	42.20	2.9	14,772	0.02%
2020/02/25	3	42.85	0	0.00	42.70	3	14,628	0.02%
2020/02/24	0.1	43.00	0	0.00	43.00	0.1	14,574	0.00%
2020/02/21	6	43.29	50	43.21	43.25	-44	14,887	-0.30%
2020/02/20	4	43.30	16	43.20	43.15	-12	15,079	-0.08%
2020/02/19	1	43.10	4	43.40	43.40	-3	15,251	-0.02%
2020/02/18	0	0.00	1	43.00	43.05	-1	15,442	-0.01%
2020/02/17	6	42.95	3	43.00	43.00	3	15,522	0.02%
2020/02/14	0	0.00	10	43.20	43.20	-10	15,690	-0.06%
2020/02/13	0	0.00	7	43.04	43.15	-7	15,652	-0.04%
2020/02/12	4	42.80	0	0.00	42.80	4	15,560	0.03%
2020/02/11	1	42.60	6	42.53	42.60	-5	15,533	-0.03%
2020/02/10	5.1	41.96	0	0.00	42.40	5.1	15,477	0.03%
2020/02/07	5.4	42.08	6	42.48	42.50	-0.6	15,428	0.00%
2020/02/06	3	42.83	31	43.01	43.00	-28	15,478	-0.18%
2020/02/05	0	0.00	12	42.51	42.35	-12	15,557	-0.08%
2020/02/04	8	42.24	6	42.25	42.40	2	15,460	0.01%
2020/02/03	9	41.14	10	40.75	41.55	-1	15,348	-0.01%
2020/01/31	1.1	42.34	10.7	42.39	42.05	-9.6	15,299	-0.06%
2020/01/30	63	42.55	14	42.55	41.85	49	15,164	0.32%
2020/01/20	1	44.90	15	44.95	44.95	-14	14,282	-0.10%
2020/01/17	0	0.00	8	44.74	44.90	-8	14,487	-0.06%
2020/01/16	1	44.50	0	0.00	44.75	1	14,575	0.01%
2020/01/15	5	44.60	8	44.60	44.55	-3	14,636	-0.02%
2020/01/14	0	0.00	30	44.41	44.55	-30	14,537	-0.21%
2020/01/13	10	43.85	2.1	44.24	44.25	7.9	14,595	0.05%
2020/01/10	0.1	43.45	10	43.50	43.50	-9.9	15,006	-0.07%
2020/01/09	2	43.38	0	0.00	43.45	2	15,008	0.01%
2020/01/08	2	43.45	11.3	43.40	43.40	-9.3	14,943	-0.06%
2020/01/07	0.3	43.45	2	43.50	43.60	-1.7	14,877	-0.01%
2020/01/06	5	43.46	0	0.00	43.45	5	14,973	0.03%
2020/01/03	7	43.83	0	0.00	43.95	7	14,911	0.05%
2020/01/02	29	44.07	5	44.10	44.10	24	14,838	0.16%
2019/12/31	0	0.00	1	43.65	43.70	-1	14,647	-0.01%
2019/12/30	6	43.55	16	43.67	43.65	-10	14,673	-0.07%
2019/12/27	5	43.20	10	43.25	43.25	-5	14,540	-0.03%
2019/12/26	2	43.00	0	0.00	43.05	2	14,635	0.01%
2019/12/25	0	0.00	12.4	43.05	43.10	-12.4	14,801	-0.08%
2019/12/23	0.1	43.05	11.4	43.06	43.25	-11.3	14,952	-0.08%
2019/12/20	0	0.00	2	42.95	42.95	-2	14,978	-0.01%
2019/12/19	0	0.00	6	42.88	43.00	-6	14,997	-0.04%
2019/12/18	0	0.00	11	42.99	43.00	-11	15,064	-0.07%
2019/12/17	1	42.85	25	42.80	42.95	-24	15,039	-0.16%
2019/12/16	25	42.91	2.4	42.80	42.80	22.6	14,936	0.15%
2019/12/13	0	0.00	10	42.73	42.55	-10	14,945	-0.07%
2019/12/12	3	42.30	0	0.00	42.30	3	14,920	0.02%
2019/12/11	0	42.05	1	42.25	42.15	-1	14,985	-0.01%
2019/12/10	0.1	42.00	5	42.07	42.10	-4.9	15,068	-0.03%
2019/12/09	11.4	41.87	4	42.01	42.05	7.4	15,165	0.05%
2019/12/05	4.2	41.79	0	0.00	41.65	4.2	15,354	0.03%
2019/12/04	1	41.60	0	0.00	41.75	1	15,645	0.01%
2019/12/02	1	41.25	5	41.25	41.35	-4	15,733	-0.03%
2019/11/29	7	41.56	0	0.00	41.40	7	15,719	0.04%
2019/11/27	4	41.79	2	41.85	41.95	2	15,837	0.01%
2019/11/26	10.3	42.04	45.4	42.10	41.80	-35.1	15,863	-0.22%
2019/11/25	1.2	41.95	50	41.95	41.95	-48.8	15,528	-0.31%
2019/11/22	3	42.17	22	42.02	42.10	-19	15,556	-0.12%
2019/11/21	6	42.18	0	0.00	42.35	6	15,639	0.04%
2019/11/20	2	42.53	8	42.33	42.65	-6	15,535	-0.04%
2019/11/19	7	41.62	1	42.05	42.10	6	15,188	0.04%
2019/11/18	1	42.00	28.1	42.06	42.10	-27.1	15,006	-0.18%
2019/11/15	11	41.42	20.1	41.55	41.70	-9.1	14,790	-0.06%
2019/11/14	1	40.90	0	0.00	41.15	1	14,612	0.01%
2019/11/13	22.1	41.03	9.8	41.14	41.00	12.4	14,577	0.08%
2019/11/12	0	40.70	1.2	40.57	40.65	-1.1	14,491	-0.01%
2019/11/11	5	40.49	15	40.51	40.35	-10	14,806	-0.07%
2019/11/08	1	40.90	4	40.93	40.90	-3	15,386	-0.02%
2019/11/07	0.4	40.95	0	0.00	40.95	0.4	15,890	0.00%
2019/11/04	16	40.86	9	40.83	40.95	7	16,285	0.04%
2019/11/01	1	40.50	0	0.00	40.55	1	16,295	0.01%
2019/10/31	22	40.45	0.1	40.50	40.45	21.9	16,600	0.13%
2019/10/30	30	40.32	1	40.45	40.35	29	16,869	0.17%
2019/10/29	12	40.58	1	40.50	40.65	11	16,765	0.07%
2019/10/28	19	40.74	0	0.00	40.75	19	16,612	0.11%
2019/10/25	4.1	40.83	7	41.05	40.85	-2.9	16,652	-0.02%
2019/10/24	11	40.86	0	0.00	41.00	11	16,478	0.07%
2019/10/23	15.1	40.94	7.4	40.97	40.95	7.7	16,533	0.05%
2019/10/22	33.3	41.23	7.5	41.20	41.40	25.8	16,532	0.16%
2019/10/21	14	41.41	7	41.60	41.50	7	16,453	0.04%
2019/10/18	16.1	40.96	50	40.78	40.95	-33.9	16,356	-0.21%
2019/10/17	77	40.04	0	0.00	40.10	77	15,849	0.49%
2019/10/16	2.2	39.93	21.4	39.85	40.00	-19.2	15,811	-0.12%
2019/10/15	0	39.95	0	0.00	40.00	0	15,916	0.00%
2019/10/14	5	39.90	0	0.00	39.95	5	16,255	0.03%
2019/10/09	4	39.64	0	0.00	39.50	4	16,418	0.02%
2019/10/08	5	39.67	19	39.67	39.75	-14	16,714	-0.08%
2019/10/07	0.4	39.35	0	0.00	39.30	0.4	17,140	0.00%
2019/10/04	5.9	38.87	0	0.00	38.90	5.9	17,320	0.03%
2019/10/03	20	38.91	0	0.00	39.00	20	17,304	0.12%
2019/10/02	9	39.29	23	39.57	39.25	-14	17,315	-0.08%
2019/10/01	2.3	39.66	0	0.00	39.65	2.3	17,356	0.01%
2019/09/27	4	39.63	2.1	39.66	39.65	1.9	17,381	0.01%
2019/09/26	0.2	39.90	0	0.00	39.90	0.2	17,415	0.00%
2019/09/25	21	39.67	1	39.60	39.60	20	17,535	0.11%
2019/09/24	2	39.65	5	39.76	39.80	-3	17,583	-0.02%
2019/09/23	0	0.00	6	40.04	39.75	-6	17,507	-0.03%
2019/09/20	0	0.00	2	40.20	40.20	-2	17,563	-0.01%
2019/09/18	12	39.75	12	39.80	39.80	0	17,574	0.00%
2019/09/17	7	39.57	2	39.50	39.50	5	17,619	0.03%
2019/09/16	23	40.04	14.1	40.12	40.10	8.9	17,629	0.05%
2019/09/12	7	40.04	21.5	40.06	40.05	-14.5	17,599	-0.08%
2019/09/11	2	39.80	0	0.00	40.00	2	17,752	0.01%
2019/09/10	0	0.00	2	40.05	39.95	-2	17,949	-0.01%
2019/09/09	2	40.03	11	40.10	40.00	-9	18,140	-0.05%
2019/09/06	8	39.91	8	39.81	39.85	0	18,038	0.00%
2019/09/05	71	38.55	17	38.93	39.00	54	17,798	0.30%
2019/09/04	0.1	38.65	0	0.00	38.45	0.1	17,818	0.00%
2019/09/03	10	38.40	5	38.40	38.35	5	17,972	0.03%
2019/09/02	3	38.20	0	0.00	38.25	3	18,146	0.02%
2019/08/30	16.2	38.14	11	38.13	38.45	5.2	18,113	0.03%
2019/08/29	0	0.00	1	37.70	37.80	-1	18,035	-0.01%
2019/08/27	3	37.52	0	0.00	37.65	3	18,435	0.02%
2019/08/26	3	37.63	0	0.00	37.70	3	18,481	0.02%
2019/08/23	1	38.00	20	37.92	38.20	-19	18,473	-0.10%
2019/08/22	3	37.97	0	0.00	37.85	3	18,541	0.02%
2019/08/21	2	38.00	0	0.00	37.95	2	18,734	0.01%
2019/08/20	6	38.16	0	0.00	38.15	6	18,731	0.03%
2019/08/19	23	38.12	1	38.10	38.10	22	18,777	0.12%
2019/08/16	48	38.01	5	37.95	37.95	43	18,796	0.23%
2019/08/15	2	37.85	0	0.00	38.00	2	18,773	0.01%
2019/08/14	4	37.96	10.6	37.98	38.30	-6.6	18,819	-0.04%
2019/08/13	22	37.29	0	0.00	37.25	22	18,656	0.12%
2019/08/12	17	44.04	14	43.98	43.95	3	18,080	0.02%
2019/08/08	14	44.01	16	44.09	43.90	-2	17,741	-0.01%
2019/08/07	5	43.47	0	0.00	43.35	5	17,601	0.03%
2019/08/06	7.1	43.25	14	43.18	43.30	-6.9	17,750	-0.04%
2019/08/05	1	43.50	0.5	43.80	43.55	0.5	17,728	0.00%
2019/08/02	17	43.70	0	0.00	43.55	17	17,716	0.10%
2019/08/01	23	44.12	5	44.05	44.05	18	17,596	0.10%
2019/07/31	3	44.73	0	0.00	44.70	3	17,513	0.02%
2019/07/30	6.1	44.84	0	0.00	44.80	6.1	17,651	0.03%
2019/07/29	12	44.94	1	44.95	44.85	11	17,948	0.06%
2019/07/26	2	44.28	0	0.00	44.65	2	18,163	0.01%
2019/07/25	18	44.48	0	0.00	44.30	18	18,228	0.10%
2019/07/24	7	44.85	0	0.00	44.80	7	18,091	0.04%
2019/07/23	12	44.93	5	45.05	45.05	7	18,053	0.04%
2019/07/22	5	44.85	1	44.95	44.90	4	18,025	0.02%
2019/07/19	2	44.68	0	0.00	44.80	2	17,949	0.01%
2019/07/18	1	44.55	0	0.00	44.60	1	17,921	0.01%
2019/07/17	9	44.57	0	0.00	44.70	9	18,132	0.05%
2019/07/16	2	44.05	3	44.77	44.75	-1	18,306	-0.01%
2019/07/15	27	44.08	0	0.00	44.05	27	18,126	0.15%
2019/07/12	28	44.41	4	44.69	44.35	24	18,091	0.13%
2019/07/11	54	45.00	8	45.08	44.80	46	18,028	0.26%
2019/07/10	11	45.85	18.1	45.90	45.85	-7.1	17,637	-0.04%
2019/07/09	10	46.13	0	0.00	46.00	10	17,645	0.06%
2019/07/08	2	46.05	10	46.30	46.20	-8	17,825	-0.04%
2019/07/04	12	45.90	12.9	45.79	45.90	-0.9	18,032	-0.01%
2019/07/03	2	46.20	20	46.39	46.25	-18	18,223	-0.10%
2019/07/02	10	45.95	11.5	46.49	46.35	-1.5	18,452	-0.01%
2019/07/01	2	46.40	3	46.13	46.15	-1	18,483	-0.01%
2019/06/28	15	45.77	6	46.01	46.05	9	18,562	0.05%
2019/06/27	30	45.75	0	0.00	45.95	30	18,801	0.16%
2019/06/26	11	45.55	0	0.00	45.55	11	18,891	0.06%
2019/06/25	6.1	45.50	2	45.50	45.60	4.1	19,323	0.02%
2019/06/24	0	0.00	2	45.48	45.60	-2	19,560	-0.01%
2019/06/21	21	45.25	0	0.00	45.15	21	19,765	0.11%
2019/06/19	11	45.09	10	45.05	45.30	1	20,682	0.00%
2019/06/18	3	45.13	20	45.03	45.20	-17	20,639	-0.08%
2019/06/17	4	44.81	26	44.73	44.70	-22	20,457	-0.11%
2019/06/14	0	0.00	15	43.90	43.95	-15	20,318	-0.07%
2019/06/13	1	43.80	0	0.00	43.85	1	20,846	0.00%
2019/06/12	0	0.00	3.3	43.48	43.75	-3.3	20,917	-0.02%
2019/06/11	0	0.00	12	43.77	44.00	-12	20,838	-0.06%
2019/06/10	0	0.00	12	43.46	43.85	-12	20,740	-0.06%
2019/06/06	1	42.95	2	43.00	43.15	-1	20,602	0.00%
2019/06/05	8	43.02	10	43.05	43.00	-2	20,525	-0.01%
2019/06/04	36	43.47	25	43.10	43.10	11	20,408	0.05%
2019/06/03	42	43.00	13	43.22	43.40	29	20,223	0.14%
2019/05/31	2	42.70	1	42.85	42.90	1	20,045	0.00%
2019/05/30	0	42.80	0	0.00	42.80	0	19,910	0.00%
2019/05/29	8.1	42.35	30	42.21	42.50	-21.9	19,853	-0.11%
2019/05/28	3	42.37	0	0.00	42.30	3	19,894	0.02%
2019/05/27	0	0.00	5	42.72	42.40	-5	19,814	-0.03%
2019/05/24	22	42.55	0	0.00	42.35	22	19,902	0.11%
2019/05/23	2	42.48	10.1	42.35	42.35	-8.1	19,954	-0.04%
2019/05/21	10	42.55	13	42.68	42.85	-3	20,460	-0.01%
2019/05/20	10	42.40	3	42.50	42.35	7	20,442	0.03%
2019/05/17	10	42.35	0	0.00	42.25	10	20,401	0.05%
2019/05/16	0	0.00	230	42.15	42.00	-230	20,412	-1.13%	大賣/鉅額交易
2019/05/15	4	41.80	0	0.00	41.75	4	20,302	0.02%
2019/05/14	259	41.67	0	0.00	41.55	259	20,272	1.28%	大買/鉅額交易
2019/05/13	16	42.32	1	42.70	42.00	15	19,984	0.08%
2019/05/10	14	42.55	2	42.70	42.50	12	19,903	0.06%
2019/05/09	1	42.55	17	42.95	42.50	-16	19,795	-0.08%
2019/05/08	4	42.99	179	43.10	43.00	-175	19,622	-0.89%	大賣/鉅額交易
2019/05/07	0	0.00	14	42.90	42.90	-14	19,430	-0.07%
2019/05/06	3	42.40	5	42.65	42.30	-2	19,257	-0.01%
2019/05/03	202	42.77	4	42.59	42.85	198	18,942	1.05%	大買/鉅額交易
2019/05/02	10	42.27	2	42.30	42.20	8	18,615	0.04%
2019/04/30	16	42.15	4	42.15	42.00	12	18,472	0.06%
2019/04/29	1	41.95	172	41.90	42.10	-171	18,476	-0.93%	大賣/鉅額交易
2019/04/26	12	41.74	40	41.73	41.75	-28	18,369	-0.15%
2019/04/25	11.1	41.41	3	41.75	41.80	8.1	18,375	0.04%
2019/04/24	5	41.50	8	41.48	41.55	-3	18,358	-0.02%
2019/04/23	196	41.54	20	40.65	41.60	176	18,316	0.96%	大買/鉅額交易
2019/04/22	28	41.32	0	0.00	41.00	28	18,243	0.15%
2019/04/19	57	41.54	10	41.45	41.70	47	17,929	0.26%
2019/04/18	420	41.70	37	41.88	41.60	383	17,806	2.15%	大買/鉅額交易
2019/04/17	35.1	41.95	0	0.00	41.95	35.1	17,616	0.20%
2019/04/16	3	42.32	0	0.00	42.30	3	17,377	0.02%
2019/04/15	0	42.50	13.4	42.39	42.50	-13.4	17,356	-0.08%
2019/04/12	6	42.07	1	42.20	42.00	5	17,209	0.03%
2019/04/11	51	42.12	1	42.05	42.05	50	17,030	0.29%
2019/04/10	2	41.93	93.3	42.00	42.00	-91.3	16,791	-0.54%
2019/04/09	19	42.06	2	42.15	42.15	17	16,545	0.10%
2019/04/08	14	42.07	2	42.03	42.30	12	16,200	0.07%
2019/04/03	21	41.60	2	41.60	41.70	19	15,817	0.12%
2019/04/02	50	41.56	10	41.60	41.40	40	15,641	0.26%
2019/04/01	23	41.34	4	41.68	41.35	19	15,380	0.12%
2019/03/29	4	41.33	3	41.28	41.25	1	14,937	0.01%
2019/03/28	59	41.16	3	41.10	41.00	56	14,770	0.38%
2019/03/27	13	40.59	5	40.60	40.55	8	14,397	0.06%
2019/03/26	13	40.37	1	40.35	40.45	12	14,149	0.08%
2019/03/25	50.1	40.30	26	40.04	40.50	24.1	13,906	0.17%
2019/03/22	3	38.68	0	0.00	38.70	3	12,921	0.02%
2019/03/19	0	0.00	7	38.08	38.10	-7	12,820	-0.05%
2019/03/18	16	37.95	17.5	37.91	37.80	-1.5	12,718	-0.01%
2019/03/15	0	0.00	1	38.70	38.65	-1	12,123	-0.01%
2019/03/14	1	38.50	1	38.60	38.60	0	12,005	0.00%
2019/03/13	5	38.40	0	0.00	38.50	5	12,137	0.04%
2019/03/12	0	0.00	3	38.38	38.40	-3	12,190	-0.02%
2019/03/11	2	37.95	0	0.00	37.85	2	12,358	0.02%
2019/03/08	9	37.85	5	37.97	38.00	4	12,634	0.03%
2019/03/07	1	38.40	0	0.00	38.00	1	12,816	0.01%
2019/03/06	0	0.00	1	38.00	38.25	-1	12,966	-0.01%
2019/03/05	3	38.08	0	0.00	38.00	3	13,299	0.02%
2019/03/04	2	38.15	0.1	38.25	38.20	1.9	14,411	0.01%
2019/02/27	5	38.30	1	38.30	38.40	4	14,337	0.03%
2019/02/26	12	38.33	0	0.00	38.20	12	14,246	0.08%
2019/02/25	1	38.50	1	38.50	38.45	0	14,362	0.00%
2019/02/22	15	38.70	10	38.80	38.70	5	14,472	0.03%
2019/02/21	3	38.50	10	38.91	39.30	-7	14,492	-0.05%
2019/02/20	0	0.00	5	38.03	37.85	-5	14,013	-0.04%
2019/02/19	0	0.00	2	37.38	37.55	-2	13,849	-0.01%
2019/02/18	15	37.01	0	0.00	36.90	15	13,696	0.11%
2019/02/15	1	37.00	6	37.23	37.45	-5	13,766	-0.04%
2019/02/14	2	37.55	1	37.70	37.50	1	13,833	0.01%
2019/02/13	1	37.65	10	37.80	37.65	-9	13,710	-0.07%
2019/02/12	0	0.00	1	37.75	37.70	-1	13,617	-0.01%
2019/02/11	10	37.75	12	37.54	37.65	-2	13,612	-0.01%
2019/01/30	2	37.20	0	0.00	37.35	2	13,468	0.01%
2019/01/29	0	0.00	11	36.98	37.10	-11	13,530	-0.08%
2019/01/28	2	36.88	0	0.00	37.00	2	13,669	0.01%
2019/01/22	1.5	36.18	1	36.20	36.25	0.5	14,159	0.00%
2019/01/21	2	35.95	1	36.15	36.25	1	14,309	0.01%
2019/01/18	1	35.75	6	35.91	36.00	-5	14,490	-0.03%
2019/01/17	5	35.48	0	0.00	35.45	5	14,775	0.03%
2019/01/16	0	0.00	1	35.70	35.60	-1	15,381	-0.01%
2019/01/15	6	35.76	3	35.90	35.70	3	15,547	0.02%
2019/01/14	8	35.65	1	35.40	35.60	7	15,440	0.05%
2019/01/11	0	0.00	1	36.40	36.40	-1	15,449	-0.01%
2019/01/10	5	36.70	3.9	36.59	36.55	1.1	15,388	0.01%
2019/01/09	0	0.00	2	36.20	36.35	-2	15,371	-0.01%
2019/01/08	1	35.55	0	0.00	35.55	1	15,314	0.01%
2019/01/07	0	0.00	1	36.20	36.00	-1	15,385	-0.01%
2019/01/04	0	0.00	1	35.10	35.45	-1	15,411	-0.01%
2019/01/03	1	35.45	0	0.00	35.15	1	15,897	0.01%
2018/12/27	0	0.00	7	35.71	35.40	-7	16,117	-0.04%
2018/12/26	2	35.40	0.7	35.40	35.40	1.3	16,203	0.01%
2018/12/25	0	0.00	3	35.70	35.85	-3	16,296	-0.02%
2018/12/24	1	35.70	0	0.00	35.80	1	16,416	0.01%
2018/12/22	0	0.00	1	35.45	35.45	-1	16,528	-0.01%
2018/12/21	2	35.45	0	0.00	35.40	2	16,971	0.01%
2018/12/20	2	35.63	0	35.65	35.40	2	16,974	0.01%
2018/12/19	0	0.00	12	35.85	36.00	-12	16,914	-0.07%
2018/12/18	5	35.60	3	35.95	35.65	2	16,943	0.01%
2018/12/17	11	35.62	2	36.03	36.00	9	17,319	0.05%
2018/12/14	0	0.00	3	35.70	35.75	-3	17,273	-0.02%
2018/12/13	3	34.95	0	0.00	35.50	3	17,362	0.02%
2018/12/12	5	34.80	5	34.95	34.95	0	17,290	0.00%
2018/12/11	4	34.91	7	34.83	34.80	-3	17,234	-0.02%
2018/12/10	2	34.75	1	34.75	34.75	1	17,308	0.01%
2018/12/07	4	35.08	1	35.25	35.05	3	17,487	0.02%
2018/12/06	1	34.80	8	34.74	34.65	-7	17,576	-0.04%
2018/12/05	3	34.70	0	0.00	34.85	3	17,823	0.02%
2018/12/04	4	35.15	21	35.36	35.05	-17	18,345	-0.09%
2018/12/03	2	35.10	7	35.46	35.85	-5	18,146	-0.03%
2018/11/30	6	34.45	3	34.45	34.50	3	17,903	0.02%
2018/11/29	3	33.95	3	34.28	34.05	0	17,779	0.00%
2018/11/28	5	34.04	14	33.96	34.05	-9	17,765	-0.05%
2018/11/27	49.2	33.32	0	0.00	33.50	49.2	17,583	0.28%
2018/11/26	10	34.93	12	35.33	35.35	-2	16,748	-0.01%
2018/11/23	2	34.83	1	34.60	34.70	1	17,213	0.01%
2018/11/22	10	34.98	0	0.00	34.85	10	17,290	0.06%
2018/11/21	10	35.71	5	35.70	35.70	5	17,165	0.03%
2018/11/19	2	36.60	1	36.55	36.50	1	17,037	0.01%
2018/11/16	1	36.15	1	36.40	36.45	0	17,140	0.00%
2018/11/15	1	36.05	10	36.00	36.15	-9	17,325	-0.05%
2018/11/14	2	36.20	3	36.98	36.35	-1	17,409	-0.01%
2018/11/13	7	35.27	16	35.83	36.40	-9	17,458	-0.05%
2018/11/12	0	0.00	2	35.53	35.60	-2	17,488	-0.01%
2018/11/09	10	34.97	5	34.90	34.90	5	17,688	0.03%
2018/11/08	3	35.38	5	35.25	35.50	-2	18,029	-0.01%
2018/11/07	7	35.51	0	0.00	35.50	7	18,509	0.04%
2018/11/06	3	34.95	0	0.00	35.10	3	19,646	0.02%
2018/11/05	2	35.58	0	0.00	35.35	2	19,895	0.01%
2018/11/02	2	36.45	10	36.26	36.45	-8	20,127	-0.04%
2018/11/01	2	35.35	5	35.55	35.65	-3	20,426	-0.01%
2018/10/31	2	34.60	1	35.05	34.70	1	20,564	0.00%
2018/10/30	2	34.43	3	34.28	34.10	-1	20,695	0.00%
2018/10/26	6	33.39	0	0.00	33.50	6	21,504	0.03%
2018/10/25	5	33.56	3	33.90	34.00	2	22,325	0.01%
2018/10/24	24	34.05	0	0.00	34.15	24	23,157	0.10%
2018/10/23	4	36.23	1	36.30	36.00	3	22,836	0.01%
2018/10/22	3	37.28	2	37.75	37.55	1	23,078	0.00%
2018/10/18	3	37.97	5	38.05	38.00	-2	24,280	-0.01%
2018/10/17	4	38.76	4	38.60	38.25	0	25,131	0.00%
2018/10/16	8	38.00	0	0.00	38.20	8	25,323	0.03%
2018/10/12	13	37.57	2	38.45	39.00	11	25,600	0.04%
2018/10/11	12	37.81	0	0.00	37.60	12	25,654	0.05%
2018/10/09	0	0.00	2	40.25	40.05	-2	25,282	-0.01%
2018/10/08	0	0.00	1	39.95	39.75	-1	25,339	0.00%
2018/10/05	1	39.90	2	39.80	39.70	-1	25,579	0.00%
2018/10/04	6	39.57	0	0.00	39.80	6	25,683	0.02%
2018/10/02	1	40.40	6	40.40	40.30	-5	26,052	-0.02%
2018/10/01	7	41.39	5	40.95	41.05	2	26,235	0.01%
2018/09/28	1	41.00	22	41.19	41.10	-21	26,430	-0.08%
2018/09/27	3	39.85	1	40.10	40.25	2	26,273	0.01%
2018/09/25	7	40.71	2	40.20	40.20	5	26,920	0.02%
2018/09/21	0	0.00	1	40.65	40.40	-1	27,049	0.00%
2018/09/20	1	39.95	0	0.00	40.10	1	26,888	0.00%
2018/09/19	8	40.14	3	40.47	40.15	5	26,972	0.02%
2018/09/18	6	39.50	2	39.63	39.70	4	27,031	0.01%
2018/09/14	6	39.48	4	39.51	39.65	2	27,256	0.01%
2018/09/13	22	39.21	22	39.02	39.10	0	27,301	0.00%
2018/09/12	2	38.13	0	0.00	38.55	2	27,171	0.01%
2018/09/11	9	37.60	4	37.95	38.00	5	27,244	0.02%
2018/09/10	22	39.08	2	37.88	37.95	20	27,027	0.07%
2018/09/07	0	0.00	3	41.40	41.30	-3	26,616	-0.01%
2018/09/06	0	0.00	5	41.70	41.80	-5	26,592	-0.02%
2018/09/05	4	41.58	1	41.55	41.55	3	26,581	0.01%
2018/09/04	1	42.15	1	42.00	42.10	0	26,593	0.00%
2018/09/03	4.1	41.40	30	41.30	41.35	-26	26,409	-0.10%
2018/08/31	3.1	41.76	44	41.59	42.35	-40.9	26,343	-0.16%
2018/08/30	11.7	41.90	0	0.00	42.00	11.7	26,050	0.04%
2018/08/29	0	0.00	34	43.26	43.40	-34	25,625	-0.13%
2018/08/28	0	0.00	6	43.26	43.30	-6	25,698	-0.02%
2018/08/27	1	43.20	7	43.00	43.30	-6	25,815	-0.02%
2018/08/24	0.1	42.75	0	0.00	42.80	0.1	25,756	0.00%
2018/08/23	1.1	42.65	1	43.25	43.10	0.1	25,948	0.00%
2018/08/22	0	0.00	8	42.79	42.95	-8	26,075	-0.03%
2018/08/21	2	42.10	2	42.90	42.90	0	26,120	0.00%
2018/08/20	5	42.00	10	42.00	42.00	-5	26,216	-0.02%
2018/08/17	3	42.43	5	42.25	42.05	-2	26,177	-0.01%
2018/08/16	30.1	41.50	17	41.98	42.00	13.1	26,134	0.05%
2018/08/15	40	42.92	5	43.15	42.35	35	26,225	0.13%
2018/08/14	3	42.68	14	42.98	43.30	-11	25,975	-0.04%
2018/08/13	2.6	42.23	24	42.71	42.15	-21.4	25,677	-0.08%
2018/08/10	10	40.85	13	41.27	41.50	-3	24,798	-0.01%
2018/08/09	10	40.10	50	40.55	40.50	-40	24,741	-0.16%
2018/08/08	102	40.57	10	40.45	40.60	92	25,207	0.36%	大買/
2018/08/07	2	40.40	0	0.00	40.15	2	25,092	0.01%
2018/08/06	22	40.39	0	0.00	40.35	22	25,024	0.09%
2018/08/03	6	40.50	31	40.61	40.45	-25	24,795	-0.10%
2018/08/02	2	40.68	0	0.00	40.60	2	24,490	0.01%
2018/08/01	18	40.33	10	40.84	41.05	8	23,866	0.03%
2018/07/31	34	39.47	1	39.45	39.35	33	22,946	0.14%
2018/07/30	11	40.92	20	40.78	40.70	-9	22,017	-0.04%
2018/07/27	20	40.43	1	41.45	40.30	19	21,668	0.09%
2018/07/26	7	40.64	1	41.20	40.50	6	21,333	0.03%
2018/07/25	1	45.10	3	45.08	45.10	-2	20,460	-0.01%
2018/07/24	0	0.00	6	44.34	45.50	-6	20,173	-0.03%
2018/07/20	5.1	42.55	0	0.00	42.30	5.1	19,251	0.03%
2018/07/19	20	42.68	0	0.00	42.75	20	19,164	0.10%
2018/07/18	1	42.25	0	0.00	42.25	1	19,412	0.01%
2018/07/17	6	42.21	1	42.15	42.15	5	19,164	0.03%
2018/07/16	1	42.50	0	0.00	42.50	1	19,102	0.01%
2018/07/13	2	43.50	0	0.00	43.50	2	19,058	0.01%
2018/07/12	1	42.70	1	42.90	42.70	0	18,723	0.00%
2018/07/11	0.2	42.20	0	0.00	42.15	0.2	18,533	0.00%
2018/07/10	1.1	42.83	1	43.25	43.25	0.1	18,222	0.00%
2018/07/09	0	0.00	25	42.44	42.75	-25	17,897	-0.14%
2018/07/06	6.5	41.45	0	0.00	41.60	6.5	17,544	0.04%
2018/07/05	5.9	42.01	0	0.00	42.05	5.9	17,264	0.03%
2018/07/04	3	41.77	0	0.00	42.00	3	17,216	0.02%
2018/07/03	12	42.46	3	42.42	42.75	9	16,918	0.05%
2018/07/02	8.3	41.55	0	0.00	41.85	8.3	16,442	0.05%
2018/06/27	2	42.65	0	0.00	43.00	2	15,500	0.01%
2018/06/26	1	43.70	0	0.00	43.70	1	15,155	0.01%
2018/06/15	0	45.10	0	0.00	45.25	0	13,991	0.00%
2018/06/13	0	0.00	1	45.30	45.45	-1	13,540	-0.01%
2018/06/12	1	44.50	0	0.00	44.50	1	13,514	0.01%
2018/06/04	0	0.00	4	45.41	45.65	-4	12,867	-0.03%
2018/05/30	0.3	43.70	0	0.00	43.75	0.3	12,061	0.00%
2018/05/25	0	0.00	6	44.18	43.90	-6	11,405	-0.05%
2018/05/24	1	44.05	0	0.00	44.75	1	11,186	0.01%
2018/05/23	1	43.90	9.2	43.76	44.10	-8.2	10,986	-0.07%
2018/05/21	0	0.00	6	46.00	46.00	-6	10,604	-0.06%
2018/05/17	0	0.00	1	45.55	45.65	-1	10,246	-0.01%
2018/05/16	0	0.00	2	46.20	45.90	-2	9,922	-0.02%
2018/05/15	0	0.00	5	43.25	43.50	-5	9,122	-0.05%
2018/05/14	0	0.00	11	42.71	43.15	-11	9,082	-0.12%
2018/05/11	2	41.25	0	0.00	41.25	2	8,797	0.02%
2018/05/10	0.3	41.00	1	41.15	41.10	-0.7	8,681	-0.01%
2018/05/08	0	0.00	5	40.75	40.80	-5	8,411	-0.06%
2018/05/07	11	41.14	3	41.00	40.40	8	8,247	0.10%
2018/05/04	0	0.00	10	39.80	39.55	-10	7,995	-0.13%
2018/04/26	1	40.75	1	40.50	40.50	0	7,705	0.00%
2018/04/24	2	40.83	9	40.56	40.85	-7	7,530	-0.09%
2018/04/23	0	0.00	1	38.85	38.90	-1	7,116	-0.01%
2018/04/20	10	38.68	3	38.72	38.75	7	7,184	0.10%
2018/04/19	0	0.00	1	38.60	39.00	-1	7,137	-0.01%
2018/04/16	0	38.15	1	38.10	38.25	-1	7,756	-0.01%
2018/04/12	0	0.00	1	38.40	38.10	-1	8,316	-0.01%
2018/04/11	0	0.00	1	38.55	38.45	-1	8,816	-0.01%
2018/04/10	1	37.80	10.3	38.00	38.20	-9.3	8,908	-0.10%
2018/03/31	1	36.60	0	0.00	36.55	1	9,273	0.01%
2018/03/30	0	0.00	1	36.60	36.60	-1	9,384	-0.01%
2018/03/29	0	36.60	0	0.00	36.55	0	9,612	0.00%
2018/03/26	0	0.00	18	36.58	36.60	-18	10,164	-0.18%
2018/03/22	0	0.00	65	37.49	37.55	-65	10,341	-0.63%
2018/03/21	0	0.00	10	37.30	37.35	-10	10,321	-0.10%
2018/03/20	3	37.13	0	0.00	37.35	3	10,409	0.03%
2018/03/19	13	37.26	0	0.00	37.55	13	10,391	0.13%
2018/03/16	27	37.18	0	0.00	37.60	27	10,402	0.26%
2018/03/15	10	37.40	0	0.00	37.60	10	10,284	0.10%
2018/03/14	40	37.48	0	0.00	37.50	40	10,242	0.39%
2018/03/08	0	0.00	1	36.50	36.40	-1	10,654	-0.01%
2018/03/05	2	36.28	0	0.00	36.30	2	11,150	0.02%
2018/03/02	1	36.60	0	0.00	36.90	1	11,178	0.01%
2018/03/01	1	36.65	0	0.00	37.00	1	11,286	0.01%
2018/02/27	0.4	36.80	0	0.00	37.00	0.4	11,254	0.00%
2018/02/26	1	36.95	0	0.00	36.55	1	11,206	0.01%
2018/02/23	2	36.60	0	0.00	36.85	2	11,245	0.02%
2018/02/22	1	36.55	0	0.00	36.50	1	11,272	0.01%
2018/02/21	1	36.90	0	0.00	37.20	1	11,246	0.01%
2018/02/12	1	35.85	0	0.00	35.95	1	11,186	0.01%
2018/02/09	1	35.20	1	35.40	35.60	0	11,191	0.00%
2018/02/07	0	0.00	2	36.68	36.40	-2	11,348	-0.02%
2018/02/06	2	35.60	1	35.05	35.50	1	11,176	0.01%
2018/02/02	1	37.95	0	0.00	37.90	1	10,815	0.01%
2018/01/30	5	37.75	0	0.00	37.90	5	10,744	0.05%
2018/01/26	0	0.00	5	38.05	38.20	-5	10,632	-0.05%
2018/01/24	0	0.00	1	37.00	37.30	-1	10,438	-0.01%
2018/01/23	5	37.25	0	0.00	37.30	5	10,370	0.05%
2018/01/19	0	0.00	1	37.85	37.90	-1	10,101	-0.01%
2018/01/18	0	0.00	3	37.90	37.85	-3	10,032	-0.03%
2018/01/17	0.5	38.30	7	38.42	38.50	-6.5	9,868	-0.07%
2018/01/16	0	0.00	3	37.80	38.10	-3	9,731	-0.03%
2018/01/15	1	37.65	0	0.00	37.85	1	9,652	0.01%
2018/01/12	1	37.85	0	0.00	37.60	1	9,583	0.01%
2018/01/11	1	37.75	1	37.70	37.50	0	9,356	0.00%
2018/01/09	3	38.10	9	38.27	38.30	-6	8,715	-0.07%
2018/01/05	1	37.30	1	37.30	37.30	0	8,145	0.00%
2018/01/04	0	0.00	1.1	37.28	37.20	-1.1	7,623	-0.01%