台泥 (1101)-群益金鼎-東大券商分點個股進出

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

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

台泥 (1101)籌碼相關－群益金鼎-東大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東大券商分點個股進出
群益金鼎-東大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	33.20	5	33.30	33.35	-5	11,748	-0.04%
2024/11/21	3	33.30	23	33.33	33.20	-20	11,730	-0.17%
2024/11/20	1.1	33.35	0	0.00	33.50	1.1	11,702	0.01%
2024/11/19	0	33.45	0	33.30	33.50	0	11,607	0.00%
2024/11/18	4.1	33.57	12.1	33.61	33.25	-8	11,508	-0.07%
2024/11/15	3	33.28	40	32.80	33.15	-37	11,361	-0.33%
2024/11/14	0	0.00	10	32.65	32.35	-10	11,129	-0.09%
2024/11/13	0	0.00	3.1	32.60	32.45	-3.1	11,484	-0.03%
2024/11/12	1.1	32.68	1	32.45	32.45	0.1	12,041	0.00%
2024/11/11	0.4	32.12	10	32.07	32.25	-9.7	11,873	-0.08%
2024/11/08	0	0.00	2	32.00	31.90	-2	11,905	-0.02%
2024/11/07	1	32.10	4	32.05	31.95	-3	12,154	-0.02%
2024/11/06	0	0.00	8	32.30	32.05	-8	12,369	-0.06%
2024/11/05	0.2	32.40	6	32.42	32.55	-5.8	12,488	-0.05%
2024/11/04	1	32.05	10	32.10	32.45	-9	12,826	-0.07%
2024/11/01	0.1	31.85	4	31.90	32.10	-3.9	13,337	-0.03%
2024/10/30	0	0.00	4	32.10	31.95	-4	13,447	-0.03%
2024/10/29	5.1	31.86	1	32.10	32.10	4.1	13,575	0.03%
2024/10/28	0	0.00	4	32.05	32.15	-4	13,522	-0.03%
2024/10/25	0.3	32.05	0	0.00	32.05	0.3	13,669	0.00%
2024/10/24	4	32.00	6.3	32.05	32.00	-2.3	13,883	-0.02%
2024/10/23	0	0.00	6	32.10	32.20	-6	14,174	-0.04%
2024/10/22	5.1	32.15	4	32.10	32.15	1.1	14,384	0.01%
2024/10/21	1	32.30	0	0.00	32.30	1	14,602	0.01%
2024/10/18	1.1	32.63	0	0.00	32.75	1.1	14,777	0.01%
2024/10/16	1	32.20	0	0.00	32.15	1	15,372	0.01%
2024/10/14	1	32.55	20	32.50	32.55	-19	15,463	-0.12%
2024/10/11	2	32.53	0	0.00	32.50	2	15,732	0.01%
2024/10/09	1.1	32.85	4	32.65	32.45	-2.9	15,928	-0.02%
2024/10/08	0	0.00	4	33.10	33.05	-4	15,935	-0.03%
2024/10/07	2	33.53	0	0.00	33.50	2	16,042	0.01%
2024/10/04	2	33.73	1	33.51	33.80	1	16,129	0.01%
2024/10/01	1	33.50	0	33.50	33.70	1	16,113	0.01%
2024/09/30	28	33.79	4.1	34.06	33.80	23.9	16,135	0.15%
2024/09/27	4.3	32.96	9	32.93	33.30	-4.7	15,693	-0.03%
2024/09/26	0	0.00	5	32.60	32.60	-5	15,583	-0.03%
2024/09/25	0	0.00	0.3	32.40	32.75	-0.3	15,737	0.00%
2024/09/24	1	32.05	0	0.00	32.25	1	15,931	0.01%
2024/09/23	0	0.00	0	32.30	32.20	0	16,145	0.00%
2024/09/20	14	32.22	1	32.05	32.30	13	16,232	0.08%
2024/09/19	1	32.10	0	0.00	32.20	1	16,356	0.01%
2024/09/18	0	32.20	0.1	32.20	32.10	-0.1	16,498	0.00%
2024/09/13	0.2	31.90	0	0.00	31.80	0.2	17,004	0.00%
2024/09/12	1	31.30	0	0.00	31.50	1	17,137	0.01%
2024/09/11	2	31.45	0	0.00	31.30	2	17,159	0.01%
2024/09/10	1	31.60	0	0.00	31.45	1	17,248	0.01%
2024/09/09	2.2	31.44	5	31.50	31.55	-2.8	17,458	-0.02%
2024/09/05	6.1	31.62	0	0.00	31.55	6.1	17,789	0.03%
2024/09/04	2.2	31.70	1.4	31.75	31.75	0.8	17,823	0.00%
2024/09/03	6	32.45	300	32.18	32.15	-294	17,552	-1.67%	大賣/鉅額交易
2024/09/02	1.3	32.76	0	0.00	32.75	1.3	17,423	0.01%
2024/08/30	1	32.90	0.1	33.00	32.95	0.9	17,444	0.01%
2024/08/29	1	33.00	3.2	33.00	32.95	-2.2	17,434	-0.01%
2024/08/27	1	32.90	0.2	33.00	33.05	0.8	17,656	0.00%
2024/08/26	0	0.00	18	33.14	33.15	-18	17,873	-0.10%
2024/08/23	1	33.00	1	32.95	32.95	0	18,214	0.00%
2024/08/22	1	32.80	0	0.00	33.05	1	18,324	0.01%
2024/08/21	3	32.73	0	0.00	32.80	3	18,453	0.02%
2024/08/20	3	32.70	0	0.00	32.80	3	18,562	0.02%
2024/08/19	2.2	32.83	0	0.00	32.70	2.2	18,809	0.01%
2024/08/16	1	33.20	0	0.00	32.85	1	19,420	0.01%
2024/08/15	22	32.87	5	33.36	32.90	17	19,474	0.09%
2024/08/14	25.4	33.59	0	0.00	33.60	25.4	19,114	0.13%
2024/08/13	0.2	34.45	0	0.00	34.60	0.2	18,640	0.00%
2024/08/12	0	0.00	0	34.50	34.45	0	18,777	0.00%
2024/08/09	2	34.30	3.4	34.52	34.50	-1.4	18,908	-0.01%
2024/08/08	1	34.30	0	0.00	34.00	1	18,971	0.01%
2024/08/07	7	33.77	0	0.00	33.80	7	19,111	0.04%
2024/08/06	0.2	33.53	2	33.70	33.80	-1.8	19,273	-0.01%
2024/08/05	6	33.13	1	33.00	33.10	5	19,081	0.03%
2024/08/02	6	34.15	0.1	34.10	34.30	5.9	18,640	0.03%
2024/08/01	11	34.69	0	0.00	34.60	11	18,651	0.06%
2024/07/30	3.1	34.56	0	0.00	34.65	3.1	19,146	0.02%
2024/07/29	2	34.85	61.3	34.87	34.90	-59.3	19,188	-0.31%
2024/07/26	17	34.86	1	34.80	34.90	16	19,146	0.08%
2024/07/23	15	34.91	4	34.95	34.95	11	19,040	0.06%
2024/07/22	5	33.98	4	33.93	34.35	1	18,944	0.01%
2024/07/19	161	34.38	26	34.49	34.60	135	18,891	0.71%	大買/鉅額交易
2024/07/18	4	35.08	13.1	34.93	34.80	-9.1	18,816	-0.05%
2024/07/17	3.2	34.58	3	34.20	34.50	0.2	18,575	0.00%
2024/07/16	8	34.05	1	34.10	34.15	7	18,617	0.04%
2024/07/15	150	34.60	0	0.00	34.10	150	18,906	0.79%	大買/鉅額交易
2024/07/12	11	34.35	4	34.33	34.25	7	19,001	0.04%
2024/07/11	6	33.95	5	34.10	34.05	1	18,966	0.01%
2024/07/09	31	34.15	5.1	34.00	34.00	25.9	19,560	0.13%
2024/07/08	11	34.60	0	0.00	34.60	11	19,534	0.06%
2024/07/05	8.1	34.39	10	34.38	34.45	-1.9	19,401	-0.01%
2024/07/04	10	34.01	0.1	34.00	34.15	9.9	19,513	0.05%
2024/07/03	23.1	33.87	1	33.90	34.00	22.1	19,444	0.11%
2024/07/02	10	33.70	0	0.00	33.70	10	19,419	0.05%
2024/07/01	17	33.63	20.2	33.61	33.55	-3.2	19,630	-0.02%
2024/06/28	20	34.21	1	34.45	34.20	19	19,424	0.10%
2024/06/27	0	0.00	1	34.25	34.25	-1	19,120	-0.01%
2024/06/26	3.3	34.36	0.5	34.15	34.40	2.8	19,040	0.01%
2024/06/24	5	34.32	1	34.30	34.25	4	18,893	0.02%
2024/06/21	0.6	34.50	6	34.57	34.65	-5.4	18,790	-0.03%
2024/06/20	1	34.05	0	34.10	34.15	1	18,385	0.01%
2024/06/19	0.3	34.00	26.1	33.93	34.05	-25.8	18,482	-0.14%
2024/06/18	4	33.81	0	0.00	33.90	4	18,549	0.02%
2024/06/17	3	33.98	0	0.00	34.00	3	18,871	0.02%
2024/06/14	0	0.00	1	33.60	34.00	-1	19,045	-0.01%
2024/06/13	4	33.60	16.1	33.55	33.45	-12.1	18,976	-0.06%
2024/06/12	3	33.20	0	0.00	33.00	3	19,030	0.02%
2024/06/11	0	0.00	0	33.10	32.85	0	18,937	0.00%
2024/06/07	10.5	32.96	0	0.00	33.05	10.5	18,986	0.06%
2024/06/06	0	0.00	5	32.75	32.70	-5	18,999	-0.03%
2024/06/05	1	32.80	0	0.00	32.70	1	19,137	0.01%
2024/06/04	1	32.75	0	0.00	32.70	1	19,258	0.01%
2024/06/03	2	32.95	1.2	33.00	33.00	0.8	19,241	0.00%
2024/05/30	11	32.90	0.1	33.20	32.85	10.9	19,198	0.06%
2024/05/29	24	33.41	1	33.75	33.20	23	19,084	0.12%
2024/05/28	2	33.73	1	33.85	33.95	1	18,880	0.01%
2024/05/27	1	33.80	0	0.00	33.80	1	19,149	0.01%
2024/05/24	1	33.80	8.7	33.95	34.05	-7.7	19,164	-0.04%
2024/05/23	9.3	33.92	3	34.20	34.00	6.3	19,106	0.03%
2024/05/22	0	0.00	9	34.24	34.35	-9	18,882	-0.05%
2024/05/21	2	33.40	16.1	33.30	33.35	-14.1	18,203	-0.08%
2024/05/20	6	33.79	1	34.00	33.85	5	18,043	0.03%
2024/05/17	4	33.85	0	0.00	33.90	4	17,916	0.02%
2024/05/16	0.2	33.37	2	33.63	33.60	-1.8	17,836	-0.01%
2024/05/15	3	33.43	11	33.28	33.30	-8	17,783	-0.04%
2024/05/14	3	33.18	0	0.00	33.35	3	17,869	0.02%
2024/05/13	2	33.60	1.1	33.64	33.70	0.9	17,684	0.01%
2024/05/10	0.2	32.80	3	33.20	33.30	-2.8	17,314	-0.02%
2024/05/09	2	32.88	0	0.00	32.65	2	17,094	0.01%
2024/05/08	4	32.96	3	33.03	33.10	1	17,111	0.01%
2024/05/07	7	33.14	22	33.03	33.20	-15	17,141	-0.09%
2024/05/06	12	32.98	2.1	32.88	33.00	9.9	16,992	0.06%
2024/05/03	5	32.50	2	32.60	32.40	3	16,551	0.02%
2024/05/02	10.1	32.20	6.6	32.29	32.30	3.5	16,359	0.02%
2024/04/30	3	32.05	0	32.35	32.05	3	16,171	0.02%
2024/04/29	0	0.00	1	32.05	32.35	-1	16,038	-0.01%
2024/04/26	0	32.00	0	0.00	31.80	0	15,880	0.00%
2024/04/25	3	31.93	1	32.05	32.00	2	15,849	0.01%
2024/04/24	2	32.18	2	32.48	32.15	0	15,799	0.00%
2024/04/23	15	32.47	0	0.00	32.35	15	16,021	0.09%
2024/04/22	0	0.00	1	32.65	32.60	-1	15,974	-0.01%
2024/04/19	12	32.03	0	0.00	32.00	12	15,756	0.08%
2024/04/18	0	0.00	1	32.70	32.70	-1	15,379	-0.01%
2024/04/17	10	32.63	5	32.40	32.65	5	15,172	0.03%
2024/04/16	22	32.58	2.1	32.72	32.45	19.9	15,008	0.13%
2024/04/15	2	32.90	0	0.00	32.35	2	14,402	0.01%
2024/04/12	0	32.15	12	31.95	32.20	-12	14,063	-0.08%
2024/04/10	2.7	32.75	2	32.90	32.70	0.7	13,783	0.00%
2024/04/08	0	0.00	2.3	32.54	32.30	-2.3	13,545	-0.02%
2024/04/03	5	32.29	3	33.33	32.00	2	13,436	0.01%
2024/04/02	2	31.98	0	0.00	31.95	2	13,046	0.02%
2024/04/01	3	32.15	1	32.20	32.15	2	13,124	0.01%
2024/03/29	2.1	31.85	10	32.00	32.15	-8	13,089	-0.06%
2024/03/28	1	31.75	1	31.75	31.70	0	12,963	0.00%
2024/03/27	0	0.00	2	31.70	31.70	-2	12,844	-0.02%
2024/03/26	2	31.50	4.5	31.49	31.55	-2.5	12,765	-0.02%
2024/03/25	5	31.10	0	0.00	31.10	5	12,723	0.04%
2024/03/22	2.1	31.11	0	0.00	31.15	2.1	12,702	0.02%
2024/03/21	10	31.50	1.4	31.60	31.50	8.6	12,514	0.07%
2024/03/20	19.4	30.86	1	30.90	30.90	18.4	12,516	0.15%
2024/03/19	6	31.43	0.7	31.55	31.40	5.3	12,198	0.04%
2024/03/18	24.1	31.82	0	0.00	31.70	24.1	11,945	0.20%
2024/03/15	2	32.00	0.2	32.05	31.95	1.9	11,833	0.02%
2024/03/14	2	31.75	13	31.78	32.00	-11	11,512	-0.10%
2024/03/13	21	31.82	1	31.70	31.70	20	11,518	0.17%
2024/03/12	0	0.00	1	31.90	32.00	-1	11,388	-0.01%
2024/03/11	5.2	31.73	0	0.00	31.80	5.2	11,415	0.05%
2024/03/08	7	31.89	0	0.00	31.85	7	11,531	0.06%
2024/03/07	1	31.90	0.3	31.95	32.00	0.7	11,664	0.01%
2024/03/06	1	31.90	2.1	31.93	32.00	-1.1	12,022	-0.01%
2024/03/05	5	32.10	0	0.00	32.00	5	13,502	0.04%
2024/03/01	0	32.10	0	0.00	32.05	0	14,657	0.00%
2024/02/29	12	32.19	0	0.00	32.10	12	14,759	0.08%
2024/02/27	3	31.92	0	0.00	31.85	3	14,610	0.02%
2024/02/26	7.1	32.29	1	32.45	32.15	6.1	14,608	0.04%
2024/02/23	0	0.00	5.5	32.40	32.40	-5.5	14,694	-0.04%
2024/02/22	1.4	32.49	5	32.55	32.55	-3.6	15,103	-0.02%
2024/02/21	1	32.45	3	32.55	32.50	-2	15,202	-0.01%
2024/02/20	2	32.65	12	32.57	32.65	-10	15,222	-0.07%
2024/02/19	5	32.37	9.1	32.61	32.80	-4.1	15,433	-0.03%
2024/02/16	2.2	31.83	21	32.00	31.90	-18.8	15,704	-0.12%
2024/02/15	6.1	31.92	1	32.00	32.00	5.1	15,670	0.03%
2024/02/05	0.1	32.05	1	32.05	32.15	-0.9	15,497	-0.01%
2024/02/02	1	32.20	0	0.00	32.25	1	15,452	0.01%
2024/02/01	0	32.45	6.1	32.31	32.45	-6	15,591	-0.04%
2024/01/31	1.4	31.86	7.2	31.99	31.90	-5.7	15,628	-0.04%
2024/01/30	6.1	32.12	0	0.00	32.00	6.1	15,538	0.04%
2024/01/29	3.1	32.37	2.3	32.41	32.35	0.8	15,511	0.01%
2024/01/26	1	32.60	3	32.65	32.60	-2	15,632	-0.01%
2024/01/25	0.1	32.70	0	0.00	32.70	0.1	15,730	0.00%
2024/01/24	1.1	32.62	1	32.80	32.60	0.1	15,865	0.00%
2024/01/23	0.3	32.65	0	32.55	32.70	0.3	16,153	0.00%
2024/01/22	5	32.35	0	32.60	32.30	5	16,296	0.03%
2024/01/19	1.1	31.87	1	32.30	32.40	0.1	16,355	0.00%
2024/01/18	9	32.06	0	0.00	32.05	9	16,380	0.06%
2024/01/17	7.2	32.25	0	0.00	32.20	7.2	16,459	0.04%
2024/01/16	5.2	33.03	0	0.00	32.90	5.2	16,356	0.03%
2024/01/15	1.1	33.61	0	0.00	33.65	1.1	16,277	0.01%
2024/01/12	0.1	33.80	0	0.00	33.75	0.1	16,716	0.00%
2024/01/11	1.1	33.71	0.1	33.90	33.70	1	17,605	0.01%
2024/01/10	0	33.90	0	0.00	33.70	0	18,877	0.00%
2024/01/09	0.2	34.20	0	0.00	34.05	0.2	19,006	0.00%
2024/01/05	0	0.00	5.9	34.31	34.35	-5.9	19,349	-0.03%
2024/01/04	1.1	34.16	0.3	34.25	34.20	0.8	19,609	0.00%
2024/01/03	0.3	34.46	1	34.20	34.20	-0.7	19,771	0.00%
2024/01/02	3	34.70	2.5	34.80	34.70	0.5	19,818	0.00%
2023/12/29	0	0.00	1	34.75	34.85	-1	19,953	-0.01%
2023/12/28	4.1	34.73	6	34.85	34.90	-1.9	20,185	-0.01%
2023/12/27	2	34.85	1	34.85	34.90	1	20,197	0.00%
2023/12/26	0.1	34.55	27	34.60	34.65	-26.9	20,237	-0.13%
2023/12/25	0.1	34.55	3	34.50	34.50	-3	20,449	-0.01%
2023/12/22	2	34.20	0	0.00	34.30	2	20,578	0.01%
2023/12/21	1.1	34.17	1	34.20	34.25	0.1	20,790	0.00%
2023/12/20	2.1	34.35	1	34.50	34.50	1.1	21,158	0.01%
2023/12/19	2.1	34.28	0	0.00	34.35	2.1	21,394	0.01%
2023/12/18	1.1	34.50	1.1	34.60	34.55	0	21,730	0.00%
2023/12/15	0	0.00	11	34.49	34.30	-11	21,955	-0.05%
2023/12/14	0.1	34.38	7	34.35	34.40	-6.9	21,772	-0.03%
2023/12/13	0.5	34.22	1	34.15	34.05	-0.6	21,743	0.00%
2023/12/12	9.1	34.20	0	0.00	34.15	9.1	21,824	0.04%
2023/12/11	2.1	34.26	0	0.00	34.40	2.1	21,878	0.01%
2023/12/07	0.2	34.58	0	0.00	34.50	0.2	22,107	0.00%
2023/12/06	3.1	34.75	6	34.79	34.60	-3	22,145	-0.01%
2023/12/05	10	34.67	14	34.75	34.90	-4	22,206	-0.02%
2023/12/04	9.2	34.25	0	0.00	34.05	9.2	22,066	0.04%
2023/12/01	1.3	34.53	0	0.00	34.40	1.3	22,225	0.01%
2023/11/30	2	35.13	1.1	35.04	34.95	0.9	21,892	0.00%
2023/11/29	14.2	34.42	15	34.37	34.25	-0.8	20,364	0.00%
2023/11/28	39	35.17	21.1	34.52	34.50	17.9	20,138	0.09%
2023/11/27	0.2	34.20	6	34.28	33.95	-5.8	19,597	-0.03%
2023/11/24	0	0.00	3	34.10	33.75	-3	19,408	-0.02%
2023/11/22	1.1	34.05	0	0.00	33.85	1.1	19,049	0.01%
2023/11/21	1.2	34.18	2	34.00	34.20	-0.8	18,952	0.00%
2023/11/20	0	33.65	1	33.65	33.60	-1	18,544	-0.01%
2023/11/17	1	33.30	2	33.20	33.20	-1	18,469	-0.01%
2023/11/16	3	33.10	2	33.15	33.05	1	18,400	0.01%
2023/11/15	3	32.95	1	33.00	33.15	2	18,225	0.01%
2023/11/14	4	32.73	20	32.70	32.50	-16	18,089	-0.09%
2023/11/13	1	32.70	0	0.00	32.80	1	18,187	0.01%
2023/11/10	1.1	32.81	4	32.85	32.85	-2.9	18,374	-0.02%
2023/11/09	0.3	32.95	0	0.00	32.90	0.3	18,388	0.00%
2023/11/08	0.7	32.95	1	33.00	32.90	-0.3	18,405	0.00%
2023/11/07	3	32.50	0	0.00	32.55	3	18,432	0.02%
2023/11/06	0.1	32.90	0	33.05	32.80	0	18,394	0.00%
2023/11/03	20.1	32.65	2	32.68	32.90	18.1	18,290	0.10%
2023/11/02	3.3	32.42	2	32.50	32.35	1.2	18,196	0.01%
2023/11/01	2.1	32.16	2	32.10	32.10	0.1	18,166	0.00%
2023/10/31	0	0.00	0	32.30	32.25	0	18,158	0.00%
2023/10/30	0	0.00	0	32.00	32.00	0	18,028	0.00%
2023/10/27	16	31.74	15	31.87	31.85	1	17,917	0.01%
2023/10/26	2.1	31.50	0	0.00	31.45	2.1	17,975	0.01%
2023/10/25	20	31.68	13	31.55	31.55	7	17,848	0.04%
2023/10/24	4	31.54	0	0.00	31.50	4	17,706	0.02%
2023/10/23	4.5	31.71	1	31.85	31.65	3.5	17,530	0.02%
2023/10/20	3.2	31.70	0	0.00	31.75	3.2	17,702	0.02%
2023/10/19	9.4	31.80	10.2	31.75	31.90	-0.8	17,409	0.00%
2023/10/18	12.3	32.43	0	0.00	32.45	12.3	16,813	0.07%
2023/10/17	12	33.33	4	33.56	33.45	8	15,659	0.05%
2023/10/16	1.1	33.66	0	0.00	33.60	1.1	15,645	0.01%
2023/10/13	5	33.84	0	33.85	33.80	5	15,722	0.03%
2023/10/12	2	33.70	1.1	33.61	33.70	0.9	15,681	0.01%
2023/10/11	0.1	33.10	0.1	33.10	33.10	0	15,548	0.00%
2023/10/06	1	32.75	10	32.73	32.80	-9	15,540	-0.06%
2023/10/04	6.2	33.02	1	32.90	32.90	5.2	15,539	0.03%
2023/10/03	0.1	33.20	0	0.00	33.20	0.1	15,625	0.00%
2023/10/02	4.4	33.14	2.1	33.15	33.10	2.3	15,776	0.01%
2023/09/28	5	33.11	0	0.00	33.25	5	16,020	0.03%
2023/09/26	3	33.05	0.4	33.05	33.00	2.7	15,938	0.02%
2023/09/25	2	33.15	1	33.40	33.10	1	15,777	0.01%
2023/09/22	12.1	33.44	0	0.00	33.50	12.1	15,474	0.08%
2023/09/21	9	33.95	6	33.95	33.80	3	15,253	0.02%
2023/09/20	3.1	34.54	0	0.00	34.35	3.1	15,082	0.02%
2023/09/19	6.1	34.85	0	0.00	34.80	6.1	14,902	0.04%
2023/09/18	0.1	35.10	1	35.05	35.10	-1	14,938	-0.01%
2023/09/15	2.1	35.20	2	35.38	35.10	0.1	15,030	0.00%
2023/09/14	5.1	35.40	1	35.40	35.50	4	14,962	0.03%
2023/09/13	3.1	35.07	2	35.15	35.30	1.1	14,972	0.01%
2023/09/11	2.1	34.10	0	0.00	34.20	2.1	15,266	0.01%
2023/09/08	4.6	34.13	0	0.00	34.10	4.6	15,301	0.03%
2023/09/07	3.2	34.34	0	0.00	34.35	3.2	15,280	0.02%
2023/09/06	11.9	34.68	0	0.00	34.40	11.9	15,287	0.08%
2023/09/04	0.2	35.19	5	35.03	35.20	-4.8	14,925	-0.03%
2023/09/01	2.2	35.17	1	35.20	35.25	1.2	14,877	0.01%
2023/08/31	2.1	34.96	0	0.00	34.95	2.1	14,843	0.01%
2023/08/30	4.4	35.30	0.2	35.50	35.30	4.3	14,684	0.03%
2023/08/29	0	35.30	0	0.00	35.40	0	15,130	0.00%
2023/08/28	1	35.15	0	0.00	35.20	1	15,344	0.01%
2023/08/25	3.2	35.15	1	35.15	35.10	2.2	16,124	0.01%
2023/08/24	0.1	35.48	0	0.00	35.30	0.1	16,441	0.00%
2023/08/23	1	35.30	0	0.00	35.30	1	16,726	0.01%
2023/08/22	1	35.40	0.5	35.50	35.40	0.5	16,947	0.00%
2023/08/21	1.2	35.41	0	0.00	35.40	1.2	17,344	0.01%
2023/08/18	4.4	35.23	0	0.00	35.15	4.4	17,523	0.02%
2023/08/17	7	35.75	1.1	35.62	35.65	5.9	17,458	0.03%
2023/08/16	19	36.07	0.9	36.25	36.05	18.1	17,488	0.10%
2023/08/15	2.5	36.61	0	0.00	36.70	2.5	17,473	0.01%
2023/08/14	2.1	37.20	1	36.80	36.85	1.1	17,582	0.01%
2023/08/11	0	0.00	8.5	37.41	37.40	-8.5	17,637	-0.05%
2023/08/10	1.1	36.90	2.5	37.04	36.85	-1.5	17,644	-0.01%
2023/08/09	3	37.15	0	0.00	37.15	3	17,972	0.02%
2023/08/08	3.1	37.20	6	37.48	37.10	-2.9	18,250	-0.02%
2023/08/04	2	37.35	0	0.00	37.35	2	18,438	0.01%
2023/08/02	3	37.17	2	37.20	37.20	1	18,846	0.01%
2023/08/01	0.1	37.60	2	37.35	37.55	-1.9	19,015	-0.01%
2023/07/31	0.1	37.50	6	37.40	37.30	-6	19,125	-0.03%
2023/07/28	1.1	37.30	1	37.30	37.35	0.1	19,175	0.00%
2023/07/27	8	37.36	1	37.30	37.35	7	19,620	0.04%
2023/07/26	4	37.33	1	37.35	37.25	3	20,584	0.01%
2023/07/25	4.1	37.40	9	37.40	37.40	-5	20,798	-0.02%
2023/07/24	9.1	36.48	7	36.64	36.50	2	20,874	0.01%
2023/07/21	4.1	36.31	3.6	36.32	36.10	0.5	21,180	0.00%
2023/07/20	0.1	36.75	21	36.55	36.55	-21	21,667	-0.10%
2023/07/19	7.1	36.70	10	36.75	36.60	-2.9	22,718	-0.01%
2023/07/18	10.1	36.59	0	0.00	37.10	10.1	23,504	0.04%
2023/07/17	3.2	36.79	1	36.75	36.75	2.2	23,411	0.01%
2023/07/14	0.1	37.10	0	0.00	37.00	0.1	23,348	0.00%
2023/07/13	1	36.90	1	37.00	36.80	0	23,366	0.00%
2023/07/12	4.2	36.58	1	36.55	36.60	3.2	23,564	0.01%
2023/07/11	12.1	36.70	0	0.00	36.55	12.1	23,517	0.05%
2023/07/10	16.9	37.01	1	36.95	36.85	15.9	23,394	0.07%
2023/07/07	4.2	37.03	2	37.05	37.30	2.2	23,264	0.01%
2023/07/06	10.1	37.28	2	37.45	37.25	8.1	23,393	0.03%
2023/07/05	14.2	37.86	3	38.12	37.80	11.2	23,091	0.05%
2023/07/04	2.2	38.16	0	0.00	38.05	2.2	22,913	0.01%
2023/07/03	1.2	38.21	3.8	38.24	38.25	-2.6	22,864	-0.01%
2023/06/29	0	0.00	1	38.15	38.05	-1	22,932	0.00%
2023/06/28	0.1	38.20	12.4	38.14	38.05	-12.3	22,980	-0.05%
2023/06/27	1.1	38.46	1	38.80	38.45	0.1	23,114	0.00%
2023/06/26	0.1	38.80	1	38.70	38.80	-0.9	23,371	0.00%
2023/06/21	2	38.50	0	0.00	38.70	2	23,378	0.01%
2023/06/20	2	38.63	0	0.00	38.55	2	23,375	0.01%
2023/06/19	3	38.68	2	38.80	38.70	1	23,493	0.00%
2023/06/16	1	38.40	0	0.00	38.70	1	23,472	0.00%
2023/06/15	0.2	38.35	4	38.30	38.35	-3.8	23,007	-0.02%
2023/06/14	1	38.35	0	0.00	38.35	1	23,330	0.00%
2023/06/12	0.2	38.45	0	0.00	38.25	0.2	23,491	0.00%
2023/06/09	27	38.43	1	38.40	38.45	26	23,511	0.11%
2023/06/08	8	38.53	0.2	38.50	38.50	7.9	23,676	0.03%
2023/06/07	8	38.80	0.1	38.85	38.80	7.9	23,851	0.03%
2023/06/06	16	38.91	0	0.00	38.80	16	24,048	0.07%
2023/06/05	5.2	38.91	13	38.92	38.85	-7.9	24,210	-0.03%
2023/06/02	0.1	38.50	9.1	38.42	38.55	-9	24,023	-0.04%
2023/06/01	9	37.93	0	0.00	37.75	9	23,598	0.04%
2023/05/31	20	38.00	0	0.00	37.90	20	23,504	0.09%
2023/05/30	0	0.00	9	38.28	38.30	-9	22,887	-0.04%
2023/05/29	8	37.85	0	0.00	38.15	8	23,178	0.03%
2023/05/26	5	37.75	2	37.70	38.00	3	23,692	0.01%
2023/05/25	0.2	37.71	0	0.00	38.05	0.2	24,133	0.00%
2023/05/24	9	37.63	0	0.00	37.85	9	23,953	0.04%
2023/05/23	2	37.95	7.1	38.15	37.90	-5.1	23,751	-0.02%
2023/05/22	3.2	38.17	1.2	38.12	38.25	2	23,649	0.01%
2023/05/19	1.1	37.85	1	37.90	37.85	0.1	23,556	0.00%
2023/05/18	1.1	37.98	0	0.00	37.85	1.1	23,437	0.00%
2023/05/17	0.3	37.95	4	37.85	37.90	-3.7	23,453	-0.02%
2023/05/16	1.1	37.61	0	0.00	37.75	1.1	23,506	0.00%
2023/05/15	6.8	37.27	1	37.20	37.35	5.8	23,506	0.02%
2023/05/12	3	38.17	7.1	38.25	37.80	-4.1	23,276	-0.02%
2023/05/11	3	38.17	7.1	38.25	38.20	-4.1	23,037	-0.02%
2023/05/10	1	38.60	0.1	38.83	38.85	0.9	22,849	0.00%
2023/05/09	8	38.83	0.5	39.35	38.65	7.6	22,795	0.03%
2023/05/08	4	39.50	7.1	39.55	39.60	-3.1	22,479	-0.01%
2023/05/05	0	39.45	0	0.00	39.30	0	22,322	0.00%
2023/05/04	2	39.48	1	39.30	39.45	1	22,305	0.00%
2023/05/03	1.2	39.53	16	39.76	39.50	-14.8	22,236	-0.07%
2023/05/02	19.4	39.49	4.1	39.67	39.90	15.4	22,048	0.07%
2023/04/28	0	0.00	1	38.95	38.70	-1	21,538	0.00%
2023/04/27	1.1	38.80	9	39.10	38.65	-7.9	21,481	-0.04%
2023/04/26	8.3	38.89	271	39.10	39.10	-262.7	21,572	-1.22%	大賣/鉅額交易
2023/04/25	14.4	38.60	5	38.65	38.50	9.4	21,693	0.04%
2023/04/24	8	39.43	5.1	39.69	39.55	2.9	21,265	0.01%
2023/04/21	8	38.46	5	38.22	38.30	3	20,241	0.01%
2023/04/20	0	0.00	0	37.30	37.20	0	19,358	0.00%
2023/04/19	2	37.30	0	0.00	37.10	2	19,409	0.01%
2023/04/18	1.2	37.92	0.4	37.50	37.45	0.8	19,425	0.00%
2023/04/17	0.5	38.10	1	38.05	37.95	-0.5	19,656	0.00%
2023/04/14	67	37.50	8	37.46	37.55	59	19,373	0.30%
2023/04/13	0	0.00	13	37.56	37.55	-13	19,387	-0.07%
2023/04/12	22	37.60	5	37.55	37.45	17	19,333	0.09%
2023/04/11	2.2	37.43	8.3	37.33	37.45	-6.1	19,262	-0.03%
2023/04/10	0.1	36.45	1	36.50	36.60	-0.9	19,042	0.00%
2023/04/07	0.3	36.53	0	0.00	36.40	0.3	19,060	0.00%
2023/04/06	0	0.00	1	36.50	36.45	-1	19,160	-0.01%
2023/03/31	0	0.00	3	36.40	36.40	-3	19,407	-0.02%
2023/03/30	5	36.11	0	0.00	36.20	5	20,415	0.02%
2023/03/29	1	36.20	0	0.00	36.35	1	21,328	0.00%
2023/03/28	9	36.26	0	0.00	36.20	9	22,230	0.04%
2023/03/27	7.3	36.75	2	36.65	36.65	5.3	23,097	0.02%
2023/03/24	1	37.40	1	37.70	37.60	0	23,872	0.00%
2023/03/23	2.3	37.38	0	37.40	37.35	2.3	23,875	0.01%
2023/03/22	0	0.00	1	37.35	37.20	-1	23,957	0.00%
2023/03/21	3.1	37.12	0	0.00	37.05	3.1	24,027	0.01%
2023/03/17	1	36.45	5	36.60	36.40	-4	24,199	-0.02%
2023/03/16	4	36.65	2	36.38	36.35	2	23,908	0.01%
2023/03/15	1	37.15	36	36.98	37.10	-35	23,942	-0.15%
2023/03/14	33	36.73	0	0.00	36.75	33	24,037	0.14%
2023/03/13	2	36.45	2.1	36.31	36.75	-0.1	24,266	0.00%
2023/03/10	3	36.77	9	36.72	36.70	-6	24,281	-0.02%
2023/03/09	12.1	37.40	4	37.25	37.20	8.1	24,506	0.03%
2023/03/08	10.1	37.61	1	37.65	37.75	9.1	24,873	0.04%
2023/03/07	4	37.98	1	37.95	37.95	3	24,885	0.01%
2023/03/06	3	37.98	1.1	38.00	37.95	1.9	25,216	0.01%
2023/03/03	3.1	37.79	0	0.00	37.75	3.1	25,487	0.01%
2023/03/02	9	37.70	3	37.90	37.90	6	25,669	0.02%
2023/03/01	12.1	37.93	4	38.20	37.80	8.1	25,706	0.03%
2023/02/24	12	39.13	7.1	39.41	39.15	4.9	25,338	0.02%
2023/02/23	18	39.35	27.5	39.51	39.50	-9.5	24,816	-0.04%
2023/02/22	7	37.92	12	37.94	38.05	-5	25,159	-0.02%
2023/02/21	2	38.25	6	38.31	38.35	-4	26,058	-0.02%
2023/02/20	3	38.25	0	38.25	38.25	3	26,714	0.01%
2023/02/17	5	37.85	5	37.95	38.00	0	27,226	0.00%
2023/02/16	4	37.54	5	37.70	37.50	-1	27,958	0.00%
2023/02/15	6	37.53	5	37.70	37.55	1	28,051	0.00%
2023/02/14	4	37.41	4	37.45	37.25	0	27,991	0.00%
2023/02/13	3	36.88	11.9	36.92	37.00	-8.9	27,957	-0.03%
2023/02/10	3	36.57	20.3	36.82	36.85	-17.3	28,096	-0.06%
2023/02/09	0	0.00	0	36.75	36.60	0	28,114	0.00%
2023/02/08	0	0.00	1	36.70	36.75	-1	28,188	0.00%
2023/02/07	0.2	36.65	0	36.65	36.65	0.2	28,269	0.00%
2023/02/06	4.5	36.17	13	36.06	36.15	-8.5	28,252	-0.03%
2023/02/03	11.1	36.37	5	36.45	36.45	6.1	28,142	0.02%
2023/02/02	2.5	36.80	6	36.81	36.80	-3.5	28,165	-0.01%
2023/02/01	0.1	36.75	1	36.75	36.75	-0.9	28,193	0.00%
2023/01/31	0.1	36.60	10	36.60	36.25	-10	28,263	-0.04%
2023/01/30	2.1	36.79	32.1	36.72	36.95	-30	28,195	-0.11%
2023/01/17	9	36.21	3	36.45	36.00	6	28,181	0.02%
2023/01/16	31	36.46	23	36.60	36.50	8	28,175	0.03%
2023/01/13	4	35.86	6	36.17	36.15	-2	27,855	-0.01%
2023/01/12	15.4	35.35	19	35.28	35.40	-3.6	27,913	-0.01%
2023/01/11	0	0.00	1	34.65	34.70	-1	28,119	0.00%
2023/01/10	1	34.45	0	34.70	34.60	1	28,426	0.00%
2023/01/06	0	0.00	10	34.30	34.25	-10	29,213	-0.03%
2023/01/05	15	34.46	2	34.60	34.45	13	29,670	0.04%
2023/01/03	0.1	33.57	0	0.00	33.50	0.1	29,714	0.00%
2022/12/30	0	33.95	0	0.00	33.65	0	29,735	0.00%
2022/12/29	0.1	34.00	2.2	33.86	33.70	-2.1	29,889	-0.01%
2022/12/28	5.1	34.04	0	34.30	34.30	5.1	30,140	0.02%
2022/12/27	3	34.50	0	0.00	34.30	3	30,373	0.01%
2022/12/26	3	34.30	0	34.45	34.40	3	30,533	0.01%
2022/12/23	5	34.21	4	34.30	34.05	1	31,062	0.00%
2022/12/22	4	34.70	5.7	34.45	34.45	-1.7	31,982	-0.01%
2022/12/21	2	33.60	0	34.05	34.05	2	31,325	0.01%
2022/12/20	1.6	33.69	0	0.00	33.70	1.6	30,705	0.01%
2022/12/19	7	34.13	0	0.00	33.85	7	30,251	0.02%
2022/12/16	0	33.36	1	34.60	34.60	-1	29,428	0.00%
2022/12/15	0	0.00	1.1	33.51	33.55	-1.1	28,860	0.00%
2022/12/14	4.5	33.53	33.4	33.65	33.50	-28.9	29,170	-0.10%
2022/12/12	1	33.65	0	33.90	33.85	1	29,198	0.00%
2022/12/09	12.3	33.70	0	0.00	33.70	12.3	29,684	0.04%
2022/12/08	1	33.15	0	0.00	33.20	1	29,675	0.00%
2022/12/07	0.1	33.35	2	33.40	33.35	-1.9	29,677	-0.01%
2022/12/06	6	33.39	0	0.00	33.30	6	29,698	0.02%
2022/12/05	1	33.40	1	33.65	33.70	0	29,562	0.00%
2022/12/02	7	33.73	0	0.00	33.65	7	29,249	0.02%
2022/12/01	17	34.02	6	34.14	34.05	11	29,193	0.04%
2022/11/30	3	33.75	4	33.51	33.90	-1	29,003	0.00%
2022/11/29	0	33.00	2	33.10	33.55	-2	28,619	-0.01%
2022/11/28	4	33.11	0	0.00	33.00	4	28,640	0.01%
2022/11/25	12.6	33.47	1	33.30	33.55	11.6	28,428	0.04%
2022/11/24	9.1	32.82	1	33.00	33.20	8.1	28,273	0.03%
2022/11/23	7	32.71	0	0.00	32.70	7	28,055	0.02%
2022/11/22	1	32.60	0	0.00	32.65	1	27,954	0.00%
2022/11/21	2	32.88	20	32.85	32.85	-18	27,730	-0.06%
2022/11/18	3.1	33.45	0	0.00	33.30	3.1	27,498	0.01%
2022/11/17	24.1	34.24	6	34.11	34.25	18.1	26,542	0.07%
2022/11/16	5.3	33.19	1	33.10	32.90	4.3	25,556	0.02%
2022/11/15	5	33.36	1	33.05	33.85	4	24,950	0.02%
2022/11/14	1	34.05	2	34.10	34.15	-1	24,375	0.00%
2022/11/11	1	32.00	2	32.10	32.15	-1	23,576	0.00%
2022/11/10	0.1	31.85	0.3	31.85	31.70	-0.2	23,483	0.00%
2022/11/09	2	31.73	1	31.90	31.90	1	23,444	0.00%
2022/11/08	1	31.55	25	31.79	31.65	-24	23,282	-0.10%
2022/11/07	2	31.00	0.7	31.00	31.00	1.3	23,106	0.01%
2022/11/04	0	30.28	0	0.00	30.45	0	23,191	0.00%
2022/11/03	4.2	30.28	0	0.00	30.30	4.2	23,144	0.02%
2022/11/02	1.1	30.75	1	30.75	30.75	0.1	23,105	0.00%
2022/11/01	0.1	30.55	0	0.00	30.65	0.1	23,119	0.00%
2022/10/31	2	30.33	0	0.00	30.25	2	23,108	0.01%
2022/10/28	0.7	31.05	4	30.73	30.50	-3.3	23,119	-0.01%
2022/10/27	0	0.00	3	30.83	30.85	-3	23,111	-0.01%
2022/10/26	7	30.44	17.2	30.42	30.30	-10.2	23,119	-0.04%
2022/10/25	17.4	29.99	1	30.10	29.90	16.4	23,077	0.07%
2022/10/24	14.1	31.07	0	0.00	30.60	14.1	22,682	0.06%
2022/10/21	1	31.05	0.1	31.00	31.00	0.9	22,562	0.00%
2022/10/20	6.4	30.74	5	30.65	30.90	1.4	22,518	0.01%
2022/10/18	9.2	31.49	2	31.37	31.45	7.2	21,608	0.03%
2022/10/17	9	31.97	1	31.50	31.70	8	21,593	0.04%
2022/10/14	16.2	32.69	1	32.40	32.40	15.2	21,633	0.07%
2022/10/13	5	33.28	37	33.27	32.65	-32	21,544	-0.15%
2022/10/12	0	0.00	13	33.87	33.75	-13	21,287	-0.06%
2022/10/11	8	33.75	8.1	33.81	33.80	-0.1	21,345	0.00%
2022/10/07	20	34.40	34	34.19	34.25	-14	21,291	-0.07%
2022/10/06	9.1	34.34	0.1	34.50	34.30	9	21,266	0.04%
2022/10/05	2	34.33	1	34.40	34.15	1	21,277	0.00%
2022/10/04	13.1	33.64	0	0.00	33.85	13.1	21,025	0.06%
2022/10/03	38.1	33.70	0.1	33.90	33.65	38	20,773	0.18%
2022/09/30	9.1	33.74	4	33.76	33.80	5.1	20,658	0.02%
2022/09/29	34.1	34.15	2	34.38	34.15	32.1	20,144	0.16%
2022/09/28	9.1	35.02	1	35.10	34.90	8.1	19,056	0.04%
2022/09/27	1.4	35.78	0	0.00	35.80	1.4	18,789	0.01%
2022/09/26	25.2	36.01	0.6	36.08	35.85	24.6	18,599	0.13%
2022/09/23	6.3	37.05	0	0.00	37.00	6.3	18,381	0.03%
2022/09/22	35.3	37.48	1	37.50	37.55	34.3	18,250	0.19%
2022/09/21	5.3	38.26	33	38.30	38.10	-27.7	17,880	-0.16%
2022/09/20	1	38.65	0	0.00	38.55	1	17,513	0.01%
2022/09/19	0	0.00	5	38.90	38.80	-5	17,397	-0.03%
2022/09/16	14.9	39.11	3	38.80	38.60	11.9	17,332	0.07%
2022/09/15	31.1	39.45	0	0.00	39.55	31.1	16,939	0.18%
2022/09/14	18	39.75	9	39.63	39.65	9	16,875	0.05%
2022/09/13	0	0.00	6	39.95	39.90	-6	16,925	-0.04%
2022/09/12	115	39.81	11	39.82	39.80	104	16,977	0.61%	大買/鉅額交易
2022/09/08	1.2	39.85	17	39.76	39.85	-15.8	17,321	-0.09%
2022/09/07	0	39.70	6.5	39.62	39.70	-6.5	17,462	-0.04%
2022/09/06	0	0.00	37	39.67	39.85	-37	17,501	-0.21%
2022/09/05	0.2	38.93	10	39.05	39.10	-9.8	17,483	-0.06%
2022/09/02	8.3	38.61	0	0.00	38.50	8.3	17,570	0.05%
2022/09/01	43.2	38.95	0	0.00	38.90	43.2	17,325	0.25%
2022/08/31	3	39.22	0	0.00	39.30	3	17,158	0.02%
2022/08/30	5	39.24	0	0.00	39.25	5	17,048	0.03%
2022/08/29	0.1	39.25	1	39.10	39.35	-0.9	17,169	-0.01%
2022/08/26	1.1	39.60	0	0.00	39.65	1.1	17,183	0.01%
2022/08/25	1	39.30	0	0.00	39.55	1	17,263	0.01%
2022/08/24	0.2	39.35	0	0.00	39.25	0.2	17,398	0.00%
2022/08/23	6.7	39.14	0	0.00	39.35	6.7	17,816	0.04%
2022/08/22	0.1	39.26	41	39.20	39.65	-40.9	17,936	-0.23%
2022/08/19	2	39.40	2	39.40	39.45	0	18,065	0.00%
2022/08/17	9	39.33	0	0.00	40.00	9	18,215	0.05%
2022/08/15	0.1	39.27	0	0.00	39.30	0.1	18,314	0.00%
2022/08/12	1	39.25	0	0.00	39.30	1	18,719	0.01%
2022/08/11	1	38.90	0	0.00	39.35	1	18,846	0.01%
2022/08/09	2	38.25	1	38.75	38.75	1	19,108	0.01%
2022/08/08	2.1	38.45	0	0.00	38.70	2.1	19,258	0.01%
2022/08/05	0.1	39.00	0	0.00	38.85	0.1	19,436	0.00%
2022/08/04	0.1	38.80	5	39.00	38.75	-4.9	19,943	-0.02%
2022/08/03	1	39.00	0	0.00	39.10	1	20,186	0.00%
2022/08/02	2.2	39.07	0	0.00	39.15	2.2	20,245	0.01%
2022/08/01	4	39.23	0	0.00	39.50	4	20,243	0.02%
2022/07/29	1	38.45	0	39.00	38.75	1	20,205	0.00%
2022/07/28	4	38.14	11	38.15	38.20	-7	20,134	-0.03%
2022/07/27	0	0.00	2.4	37.83	37.85	-2.4	20,075	-0.01%
2022/07/26	1	37.80	0	0.00	37.80	1	20,246	0.01%
2022/07/25	12.1	37.89	0	0.00	37.85	12.1	20,320	0.06%
2022/07/22	7.3	37.75	20	37.65	37.70	-12.7	20,389	-0.06%
2022/07/21	66.6	37.94	0	0.00	38.05	66.6	20,196	0.33%
2022/07/20	2	41.58	0	41.80	41.60	2	19,656	0.01%
2022/07/19	6	41.42	7	41.14	41.65	-1	19,510	-0.01%
2022/07/18	2	40.15	2	40.65	40.70	0	19,267	0.00%
2022/07/15	9	40.87	0	0.00	40.50	9	19,169	0.05%
2022/07/14	1	41.80	8	41.70	41.70	-7	19,107	-0.04%
2022/07/13	11.2	41.72	4	41.95	41.80	7.2	19,230	0.04%
2022/07/12	0	0.00	8	40.90	41.00	-8	19,337	-0.04%
2022/07/11	1	40.80	0	0.00	41.10	1	19,484	0.01%
2022/07/08	3	40.73	0	0.00	40.80	3	19,573	0.02%
2022/07/07	2	40.75	2.5	40.67	40.90	-0.5	19,674	0.00%
2022/07/06	1.3	40.29	5	40.05	40.00	-3.7	20,055	-0.02%
2022/07/05	10.1	40.40	2	40.70	40.75	8.1	19,967	0.04%
2022/07/04	14.5	40.07	1	40.00	40.00	13.5	19,809	0.07%
2022/07/01	22	40.57	3	40.55	40.35	19	19,681	0.10%
2022/06/30	4.1	39.46	101	39.60	39.50	-97	19,421	-0.50%	大賣/
2022/06/29	101	39.55	1	39.55	39.55	100	19,227	0.52%	大買/
2022/06/28	0	0.00	135	39.88	39.60	-135	19,218	-0.70%	大賣/鉅額交易
2022/06/27	0	0.00	43	40.20	39.80	-43	19,203	-0.22%
2022/06/24	0	0.00	2	39.65	39.50	-2	19,070	-0.01%
2022/06/23	5	39.18	0	0.00	39.00	5	18,963	0.03%
2022/06/22	5	39.76	1	39.55	39.50	4	18,809	0.02%
2022/06/21	6	39.40	0	0.00	39.45	6	18,775	0.03%
2022/06/20	2.1	39.03	0	0.00	38.85	2.1	18,695	0.01%
2022/06/17	2.2	39.73	0	0.00	39.60	2.2	18,440	0.01%
2022/06/16	4	40.18	1.5	40.23	40.00	2.5	18,279	0.01%
2022/06/15	1.1	40.10	2.2	40.16	40.05	-1.1	18,452	-0.01%
2022/06/14	9	40.19	2	40.10	40.10	7	18,363	0.04%
2022/06/13	8.1	40.74	0	0.00	40.80	8.1	18,122	0.04%
2022/06/07	7.3	41.43	2	41.40	41.35	5.3	17,736	0.03%
2022/06/06	2.3	41.66	0	0.00	41.55	2.3	17,502	0.01%
2022/06/02	62	41.75	0	0.00	41.70	62	17,511	0.35%
2022/06/01	120	42.15	0	0.00	42.10	120	17,534	0.68%	大買/鉅額交易
2022/05/31	3	42.53	0	0.00	42.60	3	17,391	0.02%
2022/05/30	0.2	43.00	0	0.00	42.80	0.2	16,918	0.00%
2022/05/27	1	42.10	1	42.40	42.20	0	16,696	0.00%
2022/05/26	0	0.00	116.5	41.95	41.70	-116.5	16,596	-0.70%	大賣/鉅額交易
2022/05/25	11	41.55	2	41.75	41.65	9	16,538	0.05%
2022/05/24	17	41.25	0	0.00	41.20	17	16,462	0.10%
2022/05/23	6.1	41.20	1	41.15	41.20	5.1	16,294	0.03%
2022/05/20	3	41.23	2.2	41.35	41.15	0.8	16,186	0.00%
2022/05/19	3	41.13	10	41.10	41.10	-7	15,717	-0.04%
2022/05/18	1	41.25	0	0.00	41.60	1	15,532	0.01%
2022/05/17	1	41.45	0.3	41.55	41.50	0.7	15,250	0.00%
2022/05/16	5	41.26	0	0.00	41.25	5	15,019	0.03%
2022/05/13	1	40.95	0.1	41.15	41.60	0.9	14,715	0.01%
2022/05/12	121	41.24	11.2	40.87	40.80	109.8	14,482	0.76%	大買/鉅額交易
2022/05/11	12	42.71	1	42.70	42.65	11	13,898	0.08%
2022/05/10	2	43.80	0	0.00	43.85	2	13,469	0.01%
2022/05/09	10.1	44.34	1	44.25	44.25	9.1	13,279	0.07%
2022/05/06	1.3	45.23	0	0.00	45.10	1.3	13,113	0.01%
2022/05/05	1	45.55	0	0.00	45.60	1	13,152	0.01%
2022/05/04	2	45.33	2	45.35	45.50	0	13,127	0.00%
2022/05/03	2.4	45.25	0	0.00	45.35	2.4	13,228	0.02%
2022/04/29	3	46.12	0	0.00	45.90	3	12,942	0.02%
2022/04/28	6	45.82	0	0.00	46.10	6	12,785	0.05%
2022/04/27	0.1	45.93	2	45.80	45.80	-1.9	12,580	-0.02%
2022/04/26	1	46.15	0	0.00	46.20	1	12,312	0.01%
2022/04/25	3.1	46.11	0	0.00	46.10	3.1	12,241	0.03%
2022/04/22	1	46.55	0	0.00	46.55	1	12,099	0.01%
2022/04/20	17	46.62	0	0.00	46.60	17	12,063	0.14%
2022/04/19	3.4	46.42	0	0.00	46.35	3.4	11,970	0.03%
2022/04/18	2.9	46.70	0	47.10	46.50	2.9	11,843	0.02%
2022/04/15	5.1	47.10	0	0.00	47.10	5.1	11,628	0.04%
2022/04/14	5	47.77	15	47.85	47.70	-10	11,442	-0.09%
2022/04/13	3.1	48.15	0	0.00	48.00	3.1	11,348	0.03%
2022/04/12	19	47.97	3	48.35	48.00	16	11,175	0.14%
2022/04/11	0	0.00	1	49.60	49.45	-1	10,764	-0.01%
2022/04/08	1	49.45	7	49.60	49.80	-6	10,837	-0.06%
2022/04/07	3	49.88	5	50.00	49.55	-2	10,806	-0.02%
2022/04/01	1	49.75	3	49.60	49.75	-2	10,657	-0.02%
2022/03/31	4	50.03	5	50.20	49.90	-1	10,588	-0.01%
2022/03/30	1	49.80	3.3	49.87	49.85	-2.3	10,436	-0.02%
2022/03/24	0	0.00	7	49.92	49.95	-7	10,385	-0.07%
2022/03/23	0	49.55	0.3	49.60	49.65	-0.3	10,460	0.00%
2022/03/22	1	49.45	2	49.45	49.70	-1	10,377	-0.01%
2022/03/21	3	49.75	8	49.71	49.75	-5	10,380	-0.05%
2022/03/18	4	48.56	1	48.15	48.95	3	10,135	0.03%
2022/03/17	1	47.90	2	48.00	48.00	-1	9,745	-0.01%
2022/03/15	0	0.00	4	47.80	47.95	-4	9,597	-0.04%
2022/03/14	0	0.00	2	47.55	47.55	-2	9,592	-0.02%
2022/03/11	3	47.45	0	0.00	47.45	3	9,676	0.03%
2022/03/09	0	47.20	0	0.00	47.25	0	9,901	0.00%
2022/03/08	0.1	47.00	5	47.04	46.95	-4.9	10,051	-0.05%
2022/03/07	4.7	47.07	0	0.00	47.10	4.7	10,059	0.05%
2022/03/03	3.1	48.00	2.1	48.05	48.05	1.1	10,465	0.01%
2022/03/02	1	47.75	0	0.00	48.00	1	10,752	0.01%
2022/03/01	1	47.55	1	47.85	47.80	0	10,862	0.00%
2022/02/25	1.1	47.06	1	47.35	47.35	0.1	10,955	0.00%
2022/02/24	0.4	47.39	0	0.00	47.30	0.4	10,884	0.00%
2022/02/23	0.2	47.75	0	0.00	47.65	0.2	10,872	0.00%
2022/02/22	0.1	47.40	1	47.60	47.70	-1	10,974	-0.01%
2022/02/21	0.6	47.56	0	0.00	47.60	0.6	10,977	0.01%
2022/02/18	2	47.35	0	0.00	47.45	2	11,056	0.02%
2022/02/17	2	47.30	0	0.00	47.45	2	11,143	0.02%
2022/02/15	2	47.03	5	47.10	47.00	-3	11,255	-0.03%
2022/02/14	15.1	47.02	0	0.00	47.15	15.1	11,341	0.13%
2022/02/11	5	47.30	0	0.00	47.55	5	11,337	0.04%
2022/02/08	4.1	47.03	0	0.00	46.95	4.1	11,535	0.04%
2022/02/07	1	46.50	0	0.00	47.10	1	11,491	0.01%
2022/01/26	1	47.00	0	0.00	46.85	1	11,314	0.01%
2022/01/24	0	0.00	2	47.13	47.15	-2	11,222	-0.02%
2022/01/21	2	47.25	0	0.00	47.40	2	11,339	0.02%
2022/01/20	2	47.53	0	0.00	47.50	2	11,291	0.02%
2022/01/19	1	47.55	0	0.00	47.60	1	11,341	0.01%
2022/01/18	4	47.50	0	0.00	47.75	4	11,490	0.03%
2022/01/13	1	47.60	2	47.70	47.95	-1	11,826	-0.01%
2022/01/12	1	47.10	0	0.00	47.50	1	12,070	0.01%
2022/01/10	0.2	47.15	0	0.00	47.30	0.2	12,274	0.00%
2022/01/07	16	47.37	0	0.00	47.45	16	12,237	0.13%
2022/01/06	0	47.33	0	0.00	47.60	0	12,219	0.00%
2022/01/05	0	47.25	3	47.12	47.15	-3	12,240	-0.02%
2022/01/04	1	47.10	0	0.00	47.30	1	12,299	0.01%
2022/01/03	3.4	47.48	0	0.00	47.45	3.4	12,196	0.03%
2021/12/30	0	0.00	0	48.15	48.00	0	12,155	0.00%
2021/12/29	1	48.10	0	48.10	48.15	1	12,270	0.01%
2021/12/28	2	48.15	0	0.00	48.15	2	12,350	0.02%
2021/12/24	0	0.00	3.2	47.81	47.90	-3.2	12,692	-0.03%
2021/12/23	2.1	47.60	0	0.00	47.70	2.1	12,853	0.02%
2021/12/20	1	47.15	0	0.00	47.40	1	13,199	0.01%
2021/12/17	0	0.00	1.3	47.50	47.45	-1.3	13,236	-0.01%
2021/12/16	0	0.00	5	46.90	46.90	-5	13,161	-0.04%
2021/12/15	1	47.00	0	0.00	46.95	1	13,398	0.01%
2021/12/14	0	47.19	3	47.05	47.00	-3	13,527	-0.02%
2021/12/13	0	0.00	5	47.30	47.10	-5	13,762	-0.04%
2021/12/10	0	0.00	3.1	47.50	47.30	-3.1	14,011	-0.02%
2021/12/09	1.3	47.50	0	0.00	47.40	1.3	14,718	0.01%
2021/12/08	1	47.60	1	47.60	47.70	0	15,007	0.00%
2021/12/07	7	47.30	0	0.00	47.55	7	15,100	0.05%
2021/12/06	2	46.40	1	46.45	47.30	1	15,059	0.01%
2021/12/03	6	46.72	0	0.00	46.40	6	15,012	0.04%
2021/12/02	1	46.30	0	0.00	46.30	1	14,910	0.01%
2021/12/01	6.1	46.27	0	0.00	46.60	6.1	14,885	0.04%
2021/11/30	6	46.47	1	47.00	46.00	5	14,816	0.03%
2021/11/29	2	46.40	0	0.00	46.50	2	14,386	0.01%
2021/11/26	7	46.86	0	0.00	46.50	7	14,324	0.05%
2021/11/25	7	47.14	2	47.13	47.15	5	14,217	0.04%
2021/11/24	2.8	47.38	0	0.00	47.45	2.8	14,124	0.02%
2021/11/23	3.2	47.87	1	47.90	47.80	2.2	13,953	0.02%
2021/11/22	0.1	48.05	2	47.93	47.90	-2	13,999	-0.01%
2021/11/19	0	0.00	0.3	48.35	48.30	-0.3	13,936	0.00%
2021/11/18	1	48.30	0	0.00	48.30	1	13,882	0.01%
2021/11/17	2	48.35	0	0.00	48.55	2	13,875	0.01%
2021/11/16	1	48.45	0	0.00	48.65	1	13,977	0.01%
2021/11/15	0	48.50	0	0.00	48.60	0	14,174	0.00%
2021/11/12	2	48.53	0	0.00	48.70	2	14,358	0.01%
2021/11/11	2	48.95	0	0.00	48.80	2	14,578	0.01%
2021/11/10	2	48.50	2	48.63	48.70	0	14,843	0.00%
2021/11/09	5	48.53	0	0.00	48.80	5	15,088	0.03%
2021/11/08	1	48.55	0	0.00	48.95	1	16,197	0.01%
2021/11/05	7.1	47.94	6	47.90	48.15	1.1	16,989	0.01%
2021/11/04	8	48.24	10	48.24	48.10	-2	17,324	-0.01%
2021/11/03	0	0.00	1	48.15	48.15	-1	17,764	-0.01%
2021/11/02	2	48.33	0	0.00	48.15	2	18,197	0.01%
2021/11/01	1	48.25	0	0.00	48.25	1	18,674	0.01%
2021/10/29	4.1	48.35	0	0.00	48.25	4.1	18,923	0.02%
2021/10/28	2.1	48.60	0	0.00	48.50	2.1	19,472	0.01%
2021/10/27	1	48.35	0	0.00	48.35	1	19,594	0.01%
2021/10/26	29	48.62	3	48.85	48.45	26	19,646	0.13%
2021/10/25	5	48.19	0	0.00	48.25	5	19,726	0.03%
2021/10/22	0	0.00	8	48.96	48.80	-8	20,089	-0.04%
2021/10/21	3	48.52	0	0.00	48.75	3	20,240	0.01%
2021/10/20	4.3	48.32	16	48.45	48.35	-11.7	20,272	-0.06%
2021/10/19	3.1	49.11	0	0.00	49.10	3.1	20,369	0.01%
2021/10/15	6	49.90	0	0.00	50.10	6	20,486	0.03%
2021/10/14	5	49.91	1	49.95	49.90	4	20,492	0.02%
2021/10/12	0	0.00	3	50.20	50.20	-3	20,491	-0.01%
2021/10/08	1.1	50.21	2	50.30	50.40	-1	20,467	0.00%
2021/10/06	0	0.00	6	50.10	49.90	-6	20,940	-0.03%
2021/10/04	0	0.00	1	50.00	50.00	-1	21,654	0.00%
2021/10/01	6	50.12	73	50.30	50.20	-67	22,316	-0.30%
2021/09/30	0	0.00	2	51.10	51.00	-2	22,380	-0.01%
2021/09/28	1	50.60	1	51.10	51.00	0	22,713	0.00%
2021/09/27	0	0.00	2	50.95	51.10	-2	22,761	-0.01%
2021/09/24	1	51.20	0	0.00	51.30	1	22,881	0.00%
2021/09/23	2	51.00	0	0.00	51.20	2	22,886	0.01%
2021/09/22	0	0.00	0.8	50.40	50.70	-0.8	22,838	0.00%
2021/09/17	2	51.30	0	0.00	50.70	2	22,742	0.01%
2021/09/16	7	51.21	11	51.58	51.70	-4	22,693	-0.02%
2021/09/15	0	0.00	17	51.10	51.20	-17	22,526	-0.08%
2021/09/14	11	51.00	9	51.30	51.40	2	22,421	0.01%
2021/09/10	17	48.20	1	48.80	49.00	16	21,700	0.07%
2021/09/09	0	0.00	0.1	48.25	48.20	-0.1	21,833	0.00%
2021/09/08	0.5	48.80	0	0.00	48.55	0.5	21,908	0.00%
2021/09/07	0	0.00	2.2	48.72	48.75	-2.2	21,992	-0.01%
2021/09/06	2	48.95	2	48.95	48.80	0	22,010	0.00%
2021/09/02	0	0.00	14	47.87	47.90	-14	21,889	-0.06%
2021/09/01	2	48.13	3	47.97	48.40	-1	21,952	0.00%
2021/08/31	3	47.77	2	47.28	48.45	1	21,850	0.00%
2021/08/30	4	47.28	0	0.00	47.60	4	21,749	0.02%
2021/08/27	1	46.75	1	47.40	47.45	0	21,802	0.00%
2021/08/26	5	47.10	0	0.00	46.95	5	22,042	0.02%
2021/08/25	1	47.25	3	46.72	47.20	-2	22,198	-0.01%
2021/08/24	1	46.60	1	46.65	46.75	0	22,216	0.00%
2021/08/23	0	0.00	1	46.75	46.80	-1	22,436	0.00%
2021/08/20	2	46.13	7	45.91	46.15	-5	22,539	-0.02%
2021/08/19	8.2	46.38	10	46.24	46.20	-1.8	22,907	-0.01%
2021/08/18	3.1	46.69	3	46.60	47.25	0.1	22,789	0.00%
2021/08/17	4.1	47.54	0	0.00	47.30	4.1	22,621	0.02%
2021/08/16	2.1	47.83	5.1	48.05	47.95	-3	22,465	-0.01%
2021/08/13	3	48.40	5.2	48.35	48.40	-2.2	22,509	-0.01%
2021/08/12	40.9	46.20	24	46.51	47.60	16.9	22,621	0.07%
2021/08/11	24	51.18	19	51.10	51.10	5	21,868	0.02%
2021/08/10	11	51.92	22	51.99	51.90	-11	21,421	-0.05%
2021/08/09	13	52.03	2	52.10	52.40	11	21,726	0.05%
2021/08/06	13	52.57	2	52.70	52.90	11	21,805	0.05%
2021/08/05	23	52.99	1	52.90	52.70	22	22,168	0.10%
2021/08/04	14	53.91	1.5	53.97	53.80	12.5	23,135	0.05%
2021/08/03	78	53.33	21	53.80	53.90	57	23,671	0.24%
2021/08/02	3	52.70	0	0.00	52.80	3	23,444	0.01%
2021/07/30	3	52.67	0	0.00	52.60	3	23,936	0.01%
2021/07/29	2	52.50	3	52.80	52.90	-1	24,450	0.00%
2021/07/28	35.5	52.20	10	52.55	52.40	25.5	24,837	0.10%
2021/07/27	12	52.78	0	0.00	53.00	12	25,536	0.05%
2021/07/26	31	53.48	16.2	53.45	53.20	14.8	26,205	0.06%
2021/07/23	7	52.80	23	52.54	53.00	-16	26,532	-0.06%
2021/07/22	2	52.00	0	0.00	52.10	2	26,663	0.01%
2021/07/21	14	52.00	9	51.87	51.80	5	27,077	0.02%
2021/07/20	0	0.00	19	51.60	51.70	-19	27,984	-0.07%
2021/07/19	1	51.40	53	51.60	52.00	-52	29,485	-0.18%
2021/07/16	3	51.50	2.1	51.41	51.50	0.9	32,699	0.00%
2021/07/15	7	51.47	2	51.45	51.60	5	34,817	0.01%
2021/07/14	1	51.60	0	0.00	51.50	1	36,177	0.00%
2021/07/13	0.1	52.14	3	51.83	51.90	-2.9	36,859	-0.01%
2021/07/12	8	52.04	2	52.15	52.20	6	37,265	0.02%
2021/07/09	9.3	52.32	1	52.00	52.00	8.3	37,473	0.02%
2021/07/08	24.1	52.56	21.3	52.46	52.80	2.8	37,291	0.01%
2021/07/07	2.1	51.10	2	51.15	51.30	0.1	36,928	0.00%
2021/07/06	15	51.00	3	51.17	51.20	12	36,823	0.03%
2021/07/05	9	50.71	2	50.90	50.60	7	36,751	0.02%
2021/07/02	3.1	50.74	5	50.60	50.50	-1.9	36,605	-0.01%
2021/07/01	8	50.68	0	0.00	50.60	8	36,533	0.02%
2021/06/30	9	51.02	2	51.00	51.00	7	36,744	0.02%
2021/06/28	5	51.00	2	51.20	51.10	3	36,966	0.01%
2021/06/25	0.1	51.20	1	51.10	51.00	-1	36,992	0.00%
2021/06/24	1	51.10	0	0.00	51.10	1	37,241	0.00%
2021/06/23	1	50.80	1	51.10	51.00	0	37,676	0.00%
2021/06/22	20	51.03	5	51.02	50.90	15	37,792	0.04%
2021/06/21	0	0.00	24	50.70	50.70	-24	37,889	-0.06%
2021/06/18	1	51.00	47	51.10	51.00	-46	38,189	-0.12%
2021/06/17	6	51.53	0	0.00	51.50	6	39,486	0.02%
2021/06/16	0	0.00	1	51.70	51.90	-1	39,623	0.00%
2021/06/15	0	0.00	1	51.20	51.30	-1	39,581	0.00%
2021/06/09	2	50.80	2	50.95	51.30	0	39,925	0.00%
2021/06/08	2	51.30	0	0.00	51.40	2	40,039	0.01%
2021/06/07	3	51.07	1	51.60	51.50	2	40,264	0.00%
2021/06/04	0	0.00	1	52.10	51.90	-1	40,452	0.00%
2021/06/03	3	52.03	2	52.05	52.30	1	40,659	0.00%
2021/06/02	0	0.00	1	51.40	52.00	-1	40,510	0.00%
2021/06/01	0	0.00	1	51.30	51.50	-1	40,290	0.00%
2021/05/31	0	0.00	4	51.18	51.60	-4	40,457	-0.01%
2021/05/28	9	50.53	4	50.30	50.60	5	40,331	0.01%
2021/05/27	4	50.08	5	49.96	50.30	-1	40,411	0.00%
2021/05/26	21	50.75	3.1	51.00	50.70	18	40,254	0.04%
2021/05/25	0	0.00	41	51.39	51.10	-41	40,193	-0.10%
2021/05/24	0	0.00	3	51.20	51.30	-3	40,233	-0.01%
2021/05/21	23	51.30	21	51.68	51.20	2	40,408	0.00%
2021/05/20	2.1	50.66	1	50.70	50.80	1.1	40,310	0.00%
2021/05/19	3	50.77	0	0.00	50.50	3	40,085	0.01%
2021/05/18	6	49.40	4	49.89	50.00	2	39,915	0.01%
2021/05/17	45	48.22	9	48.34	47.90	36	39,776	0.09%
2021/05/14	8	49.69	11	49.80	49.60	-3	39,121	-0.01%
2021/05/13	70	49.12	96	48.42	49.20	-26	38,782	-0.07%
2021/05/12	45	50.11	32.3	49.09	49.60	12.7	38,261	0.03%
2021/05/11	53	51.70	3	52.00	51.60	50	36,972	0.14%
2021/05/10	14	52.52	24	52.58	52.90	-10	36,241	-0.03%
2021/05/07	15	52.41	4	51.98	52.30	11	36,059	0.03%
2021/05/06	1	51.10	29	51.45	53.00	-28	35,706	-0.08%
2021/05/05	31	50.69	14	50.69	50.80	17	35,241	0.05%
2021/05/04	23	50.34	16	50.34	50.20	7	35,127	0.02%
2021/05/03	13.1	51.15	12	51.33	51.20	1.1	34,169	0.00%
2021/04/29	15.2	52.37	3	52.60	52.10	12.2	33,664	0.04%
2021/04/28	11	52.49	0	0.00	53.20	11	33,224	0.03%
2021/04/27	11	52.68	5	52.54	52.70	6	33,106	0.02%
2021/04/26	31	53.71	8	53.10	53.10	23	32,617	0.07%
2021/04/23	39.6	52.52	21	52.34	53.00	18.6	31,717	0.06%
2021/04/22	251	57.31	192.6	56.84	54.10	58.4	30,558	0.19%	大買/大賣/
2021/04/21	203.4	53.91	184.3	54.67	55.70	19.2	27,491	0.07%	大買/大賣/
2021/04/20	82	52.11	90	52.34	52.00	-8	25,459	-0.03%
2021/04/19	46	50.06	25	50.29	50.40	21	24,106	0.09%
2021/04/16	12	48.33	30.2	48.47	49.00	-18.2	23,301	-0.08%
2021/04/15	31	47.97	21	48.30	47.90	10	22,795	0.04%
2021/04/14	4	47.05	2	46.90	47.00	2	22,494	0.01%
2021/04/13	7	47.34	37.2	47.24	47.20	-30.2	22,362	-0.14%
2021/04/12	1	46.70	12	46.84	46.85	-11	22,111	-0.05%
2021/04/09	4	46.84	28	46.95	46.70	-24	22,041	-0.11%
2021/04/08	44.9	46.85	0	0.00	46.90	44.9	21,910	0.20%
2021/04/07	2	46.80	10	46.80	46.80	-8	21,820	-0.04%
2021/04/06	30	46.83	0	0.00	46.85	30	21,761	0.14%
2021/04/01	32	46.66	3	46.67	46.70	29	21,372	0.14%
2021/03/31	7	46.69	6	46.75	46.80	1	21,256	0.00%
2021/03/30	6	46.35	1	46.35	46.55	5	21,044	0.02%
2021/03/29	4	46.30	15	46.53	46.50	-11	20,945	-0.05%
2021/03/26	1	46.15	3	46.03	46.15	-2	20,680	-0.01%
2021/03/25	29	45.51	1	45.55	45.55	28	20,287	0.14%
2021/03/24	2	45.55	2	45.55	45.55	0	20,110	0.00%
2021/03/23	2	45.73	18	45.84	45.70	-16	19,996	-0.08%
2021/03/22	36.5	45.78	39.2	45.91	45.80	-2.7	19,589	-0.01%
2021/03/19	9	42.78	0	0.00	42.70	9	18,122	0.05%
2021/03/18	2	43.20	1	43.15	43.10	1	17,888	0.01%
2021/03/17	1	42.95	2	42.85	42.85	-1	17,899	-0.01%
2021/03/16	3	42.57	4	42.55	42.60	-1	17,904	-0.01%
2021/03/15	5	42.46	0	0.00	42.35	5	17,936	0.03%
2021/03/12	2	42.70	0	0.00	42.70	2	17,781	0.01%
2021/03/10	5	43.00	3	43.02	43.00	2	17,600	0.01%
2021/03/09	1	43.05	5	43.09	43.40	-4	17,714	-0.02%
2021/03/08	0	0.00	1	42.70	42.65	-1	17,513	-0.01%
2021/03/05	0	0.00	20	42.45	42.50	-20	17,433	-0.11%
2021/03/03	2	42.50	10	42.46	42.55	-8	17,835	-0.04%
2021/03/02	0	0.00	21	42.35	42.10	-21	17,744	-0.12%
2021/02/26	21	42.28	0	0.00	42.00	21	17,589	0.12%
2021/02/25	6	42.78	1	42.75	42.90	5	17,255	0.03%
2021/02/24	0	0.00	20	42.75	42.55	-20	17,267	-0.12%
2021/02/23	6	42.40	0	0.00	42.45	6	17,237	0.03%
2021/02/19	15	41.27	20	41.10	41.60	-5	16,970	-0.03%
2021/02/18	5	41.50	0	0.00	41.35	5	16,894	0.03%
2021/02/17	2.1	41.06	13	41.09	41.25	-10.9	16,801	-0.06%
2021/02/05	4	40.65	11	40.77	40.85	-7	16,576	-0.04%
2021/02/04	11	40.45	13	40.65	40.40	-2	16,647	-0.01%
2021/02/03	17	40.55	0	0.00	40.55	17	17,019	0.10%
2021/02/02	1.1	40.78	1	41.00	40.75	0.1	16,937	0.00%
2021/02/01	6	40.55	1	40.40	40.80	5	16,812	0.03%
2021/01/29	11	40.24	10	40.41	40.15	1	16,789	0.01%
2021/01/28	14	40.26	5	40.41	40.25	9	16,597	0.05%
2021/01/27	7	40.37	7	40.59	40.35	0	16,362	0.00%
2021/01/26	87	40.56	1	40.45	40.35	86	16,223	0.53%
2021/01/25	2	40.90	4	40.81	40.90	-2	15,710	-0.01%
2021/01/22	22	40.53	7.6	40.66	40.60	14.4	15,509	0.09%
2021/01/21	11	40.95	2	41.10	40.80	9	15,191	0.06%
2021/01/20	7.1	40.94	0	0.00	40.95	7.1	15,029	0.05%
2021/01/19	11	41.89	0	0.00	41.75	11	14,598	0.08%
2021/01/18	6	41.76	2	41.55	41.60	4	14,547	0.03%
2021/01/15	9.1	42.13	2	42.20	41.95	7.1	14,248	0.05%
2021/01/14	14	42.58	0	0.00	42.55	14	13,868	0.10%
2021/01/13	1.9	42.70	0	0.00	42.70	1.9	13,709	0.01%
2021/01/12	17	42.86	1	42.90	42.70	16	13,599	0.12%
2021/01/11	1	42.90	1	43.10	43.10	0	13,516	0.00%
2021/01/08	1	42.90	0	0.00	42.95	1	13,435	0.01%
2021/01/07	0	0.00	1	42.90	42.85	-1	13,366	-0.01%
2021/01/06	11	42.93	1	43.05	42.95	10	13,172	0.08%
2021/01/05	6.1	43.19	0	0.00	43.10	6.1	13,036	0.05%
2021/01/04	4	43.11	2	43.35	43.20	2	12,974	0.02%
2020/12/31	7	43.34	15	43.42	43.20	-8	12,933	-0.06%
2020/12/30	0	0.00	2	43.20	43.25	-2	12,962	-0.02%
2020/12/29	4	42.96	0	0.00	43.00	4	12,916	0.03%
2020/12/28	2	42.85	0	0.00	43.00	2	12,907	0.02%
2020/12/25	7	42.75	0	0.00	42.80	7	12,961	0.05%
2020/12/24	4	42.73	0	0.00	42.70	4	13,055	0.03%
2020/12/23	1	42.70	0	0.00	42.80	1	13,075	0.01%
2020/12/22	6	43.00	3	43.00	42.95	3	13,149	0.02%
2020/12/21	1	43.20	4	43.36	43.50	-3	13,438	-0.02%
2020/12/18	12.2	42.85	5	42.90	42.95	7.2	13,750	0.05%
2020/12/17	7	42.69	0	0.00	42.65	7	13,865	0.05%
2020/12/16	0	0.00	5	43.20	43.05	-5	13,782	-0.04%
2020/12/15	9	42.57	0	0.00	42.50	9	13,764	0.07%
2020/12/14	0	0.00	1	42.94	42.80	-1	13,726	-0.01%
2020/12/11	3	42.97	0	0.00	42.90	3	13,816	0.02%
2020/12/09	0	0.00	1	43.45	43.35	-1	13,778	-0.01%
2020/12/08	0	0.00	4	43.28	43.60	-4	13,772	-0.03%
2020/12/07	1	43.55	0	0.00	43.55	1	13,759	0.01%
2020/12/03	1	43.80	0	0.00	43.50	1	13,761	0.01%
2020/12/02	1	43.10	0.5	43.20	43.20	0.5	13,481	0.00%
2020/12/01	0	0.00	15	42.92	43.15	-15	13,676	-0.11%
2020/11/30	2	43.20	0.1	42.95	42.90	1.9	13,906	0.01%
2020/11/27	2	43.20	4	43.31	43.30	-2	13,694	-0.01%
2020/11/26	1	42.95	0	0.00	42.95	1	13,620	0.01%
2020/11/24	2	42.93	3	43.00	42.75	-1	13,849	-0.01%
2020/11/23	1	42.95	8	42.99	43.00	-7	13,800	-0.05%
2020/11/20	4	42.55	0	0.00	42.70	4	13,790	0.03%
2020/11/18	1	42.80	0	0.00	42.70	1	13,816	0.01%
2020/11/17	0	0.00	1	42.60	42.75	-1	13,854	-0.01%
2020/11/13	0	0.00	2.1	42.41	42.25	-2.1	14,467	-0.01%
2020/11/12	2	42.40	0	42.60	42.40	2	14,811	0.01%
2020/11/11	0	0.00	27	42.59	42.65	-27	14,831	-0.18%
2020/11/10	0	0.00	6	41.46	41.55	-6	14,766	-0.04%
2020/11/09	3	41.08	5	41.14	41.15	-2	14,981	-0.01%
2020/11/06	7.1	40.89	2	41.00	40.85	5.1	16,178	0.03%
2020/11/05	3	40.90	1	40.95	41.05	2	16,546	0.01%
2020/11/03	10	40.66	1	40.81	40.95	9	17,212	0.05%
2020/11/02	3	40.57	0	0.00	40.60	3	17,662	0.02%
2020/10/30	0	0.00	6	40.58	40.55	-6	18,262	-0.03%
2020/10/29	8	40.32	4	40.53	40.35	4	18,465	0.02%
2020/10/28	0	0.00	5	40.65	40.55	-5	18,534	-0.03%
2020/10/27	8.1	40.39	2	40.73	40.50	6.1	18,592	0.03%
2020/10/26	3	40.57	6	40.96	40.50	-3	18,606	-0.02%
2020/10/23	6	40.61	0	0.00	40.65	6	18,750	0.03%
2020/10/22	0	0.00	0.3	41.05	41.00	-0.3	18,943	0.00%
2020/10/21	12	40.36	13	40.49	40.30	-1	19,040	-0.01%
2020/10/20	11	40.25	5	40.50	40.35	6	19,061	0.03%
2020/10/19	7	40.52	0.2	40.65	40.45	6.8	19,122	0.04%
2020/10/16	5	40.33	12	40.43	40.30	-7	19,278	-0.04%
2020/10/15	10	40.34	0	0.00	40.30	10	19,671	0.05%
2020/10/14	10	40.57	13	40.80	40.50	-3	19,700	-0.02%
2020/10/13	11	40.57	9	40.70	40.50	2	19,784	0.01%
2020/10/12	11	40.92	3	41.17	40.95	8	20,214	0.04%
2020/10/08	11	41.06	11	41.29	41.15	0	20,431	0.00%
2020/10/07	6	41.13	0	0.00	41.15	6	20,445	0.03%
2020/10/06	2	41.25	7	41.41	41.40	-5	20,441	-0.02%
2020/10/05	7	41.09	1	41.40	41.00	6	20,601	0.03%
2020/09/30	3	41.43	2	41.53	41.40	1	20,812	0.00%
2020/09/29	4	41.31	7	41.31	41.20	-3	20,975	-0.01%
2020/09/28	11	40.77	4	40.93	40.95	7	21,043	0.03%
2020/09/25	13	40.45	5	40.58	40.55	8	21,224	0.04%
2020/09/24	18	40.19	11	40.43	40.05	7	21,293	0.03%
2020/09/23	39	41.07	1	41.60	41.00	38	21,057	0.18%
2020/09/22	3.8	41.89	0	0.00	41.80	3.8	20,759	0.02%
2020/09/21	1	42.25	1	42.50	42.25	0	20,638	0.00%
2020/09/18	2	42.48	0.3	42.70	42.50	1.7	20,706	0.01%
2020/09/17	0	0.00	0.5	42.80	42.55	-0.5	20,727	0.00%
2020/09/16	1.9	42.77	1	42.75	42.85	0.9	20,772	0.00%
2020/09/15	4	42.63	0	0.00	42.70	4	20,736	0.02%
2020/09/11	11	42.44	0.2	42.45	42.30	10.8	20,893	0.05%
2020/09/10	2	42.30	0	0.00	42.45	2	20,933	0.01%
2020/09/09	0	0.00	13	42.52	42.55	-13	20,892	-0.06%
2020/09/08	1	42.70	0	0.00	42.70	1	20,918	0.00%
2020/09/07	3	42.33	1	42.70	42.70	2	21,054	0.01%
2020/09/04	1	42.10	3	42.20	42.20	-2	21,101	-0.01%
2020/09/03	3	42.50	0	0.00	42.70	3	21,075	0.01%
2020/09/02	9	42.67	1	43.05	42.65	8	20,913	0.04%
2020/09/01	7	42.78	0	0.00	42.75	7	20,813	0.03%
2020/08/31	3	42.90	19	43.19	42.90	-16	20,717	-0.08%
2020/08/28	9	43.28	7	43.59	43.50	2	20,610	0.01%
2020/08/27	4	43.81	0	0.00	43.85	4	20,645	0.02%
2020/08/26	2	43.98	10	43.95	44.10	-8	20,707	-0.04%
2020/08/24	5	44.05	0	0.00	44.05	5	21,049	0.02%
2020/08/21	1	43.80	1	44.20	44.25	0	21,056	0.00%
2020/08/20	11	44.16	1	43.60	43.50	10	20,862	0.05%
2020/08/19	2	44.43	8	44.53	44.35	-6	20,547	-0.03%
2020/08/18	1	44.05	8	44.03	44.00	-7	20,240	-0.03%
2020/08/17	13	43.40	1	43.45	43.35	12	19,928	0.06%
2020/08/14	6	42.74	24	42.68	42.85	-18	19,825	-0.09%
2020/08/13	15	41.20	0	0.00	41.20	15	19,407	0.08%
2020/08/12	49	41.09	1	41.15	41.00	48	19,247	0.25%
2020/08/11	4	46.63	3.9	46.65	46.50	0.1	18,034	0.00%
2020/08/07	5.2	47.29	22	47.16	47.10	-16.9	17,455	-0.10%
2020/08/06	25	46.94	1	46.90	47.15	24	17,219	0.14%
2020/08/05	11	46.46	1	46.25	46.45	10	16,833	0.06%
2020/08/04	10	45.10	1	45.10	45.40	9	16,369	0.05%
2020/08/03	0	0.00	6	44.95	44.95	-6	16,214	-0.04%
2020/07/30	0	0.00	15	45.15	45.35	-15	16,127	-0.09%
2020/07/28	3.1	44.55	0	0.00	44.50	3.1	16,213	0.02%
2020/07/27	3	44.80	0	0.00	44.60	3	16,216	0.02%
2020/07/24	1.2	45.17	1	45.20	45.00	0.2	16,217	0.00%
2020/07/21	2	45.55	1	45.60	45.55	1	16,060	0.01%
2020/07/20	0	0.00	8	45.14	45.10	-8	15,811	-0.05%
2020/07/17	2	44.83	2	44.90	44.80	0	15,774	0.00%
2020/07/16	3.2	44.70	16	44.86	44.50	-12.8	15,824	-0.08%
2020/07/15	0	0.00	1	45.50	45.60	-1	15,384	-0.01%
2020/07/14	0	0.00	2	45.33	45.30	-2	15,181	-0.01%
2020/07/13	1	45.05	0	0.00	45.20	1	15,199	0.01%
2020/07/10	1	45.05	20	45.00	44.95	-19	15,301	-0.12%
2020/07/09	1	45.30	0	0.00	45.30	1	15,268	0.01%
2020/07/08	0	0.00	33	44.96	45.15	-33	15,002	-0.22%
2020/07/07	0	0.00	5	44.25	44.50	-5	14,733	-0.03%
2020/07/06	0	0.00	12	44.36	44.40	-12	14,649	-0.08%
2020/07/03	3	43.90	0	0.00	43.95	3	14,624	0.02%
2020/07/01	2	42.75	0	0.00	43.10	2	14,481	0.01%
2020/06/30	1	42.75	0	0.00	42.75	1	14,409	0.01%
2020/06/29	0	0.00	1	42.75	42.65	-1	14,485	-0.01%
2020/06/24	0	0.00	6	42.95	42.85	-6	14,456	-0.04%
2020/06/23	5	42.82	0	0.00	42.70	5	14,452	0.03%
2020/06/19	9	43.04	0	0.00	42.55	9	14,595	0.06%
2020/06/18	1	42.70	1	42.70	42.70	0	14,575	0.00%
2020/06/17	6	42.63	0	0.00	42.85	6	14,913	0.04%
2020/06/16	2	42.78	0	0.00	42.85	2	15,214	0.01%
2020/06/15	3	42.72	0	0.00	42.50	3	15,627	0.02%
2020/06/12	0	0.00	2	42.50	42.90	-2	15,929	-0.01%
2020/06/11	1	43.50	0	0.00	43.30	1	16,268	0.01%
2020/06/10	0	0.00	2	44.05	44.00	-2	16,336	-0.01%
2020/06/09	0.1	43.80	0	0.00	43.90	0.1	16,626	0.00%
2020/06/08	6	43.71	0	0.00	43.95	6	16,884	0.04%
2020/06/04	0.1	43.40	0	0.00	43.40	0.1	17,038	0.00%
2020/06/02	1.1	43.11	1	43.20	43.30	0.1	17,071	0.00%
2020/06/01	0.1	43.10	0	0.00	43.10	0.1	17,036	0.00%
2020/05/28	5	42.40	0	0.00	42.35	5	16,591	0.03%
2020/05/27	3	42.83	0	0.00	42.85	3	16,655	0.02%
2020/05/26	0	0.00	16	43.14	43.00	-16	16,717	-0.10%
2020/05/21	0	0.00	2	43.08	43.00	-2	16,923	-0.01%
2020/05/20	0	0.00	1	43.05	42.90	-1	16,891	-0.01%
2020/05/19	1	42.90	0	0.00	43.00	1	16,886	0.01%
2020/05/14	15	42.33	0	0.00	42.60	15	16,720	0.09%
2020/05/13	1.1	42.72	1	42.60	42.90	0.1	16,615	0.00%
2020/05/11	0	0.00	5	43.22	43.15	-5	16,683	-0.03%
2020/05/08	2.1	42.95	0	0.00	43.00	2.1	16,728	0.01%
2020/05/06	1	42.75	0	0.00	42.60	1	16,822	0.01%
2020/05/04	1	42.20	0	0.00	42.20	1	16,886	0.01%
2020/04/30	0	0.00	16	42.91	43.20	-16	16,928	-0.09%
2020/04/28	2	42.00	0	0.00	42.25	2	17,208	0.01%
2020/04/23	0	0.00	1	42.05	42.15	-1	18,025	-0.01%
2020/04/22	5	41.55	4	41.50	41.60	1	17,994	0.01%
2020/04/21	1	42.40	2	41.90	41.80	-1	18,175	-0.01%
2020/04/16	5	41.94	7	41.86	41.85	-2	18,435	-0.01%
2020/04/15	3	41.88	0	0.00	41.80	3	18,514	0.02%
2020/04/14	1	41.20	26	41.69	41.65	-25	18,414	-0.14%
2020/04/13	16	40.94	0	0.00	40.80	16	18,392	0.09%
2020/04/10	0	0.00	10	41.00	41.00	-10	18,530	-0.05%
2020/04/09	2	40.75	3	40.60	40.55	-1	18,714	-0.01%
2020/04/08	2	41.10	29	40.91	41.00	-27	18,786	-0.14%
2020/04/07	0	0.00	12	39.83	39.95	-12	18,599	-0.06%
2020/04/06	0	0.00	23	39.46	39.05	-23	18,657	-0.12%
2020/04/01	6	39.00	0	0.00	39.00	6	18,611	0.03%
2020/03/31	4	39.25	4	39.35	39.50	0	18,495	0.00%
2020/03/30	3	39.05	1	39.10	39.15	2	18,316	0.01%
2020/03/27	1	39.05	1	39.05	38.95	0	18,246	0.00%
2020/03/26	10	39.02	2	39.13	38.60	8	18,248	0.04%
2020/03/25	9	39.31	11	39.03	38.80	-2	18,249	-0.01%
2020/03/24	0	0.00	3	38.10	38.25	-3	18,117	-0.02%
2020/03/23	3	35.83	0	0.00	36.10	3	17,961	0.02%
2020/03/20	12	36.25	5	36.11	36.95	7	17,655	0.04%
2020/03/19	6	34.13	9	34.66	33.60	-3	17,337	-0.02%
2020/03/18	13	36.72	0	0.00	36.00	13	17,069	0.08%
2020/03/17	1	37.60	3	37.70	37.60	-2	16,688	-0.01%
2020/03/16	7	39.86	2	39.00	38.85	5	16,138	0.03%
2020/03/13	9	38.82	65	40.39	40.25	-56	15,911	-0.35%
2020/03/12	23.5	40.91	5	41.11	40.75	18.5	15,439	0.12%
2020/03/10	2	41.75	9	41.58	41.60	-7	14,955	-0.05%
2020/03/09	5.4	42.19	40	42.14	41.85	-34.6	14,818	-0.23%
2020/03/06	0	0.00	1	43.00	42.85	-1	14,613	-0.01%
2020/03/05	0	0.00	5	43.19	43.30	-5	14,608	-0.03%
2020/03/03	2	42.70	0	0.00	42.65	2	14,783	0.01%
2020/03/02	5	42.24	2	42.48	42.25	3	14,678	0.02%
2020/02/27	8	42.20	0	0.00	42.25	8	14,824	0.05%
2020/02/25	18	42.59	2	42.73	42.70	16	14,628	0.11%
2020/02/24	0	0.00	1	43.00	43.00	-1	14,574	-0.01%
2020/02/21	0	0.00	0.2	43.20	43.25	-0.2	14,887	0.00%
2020/02/19	3	43.10	0	0.00	43.40	3	15,251	0.02%
2020/02/18	0	0.00	1	43.10	43.05	-1	15,442	-0.01%
2020/02/17	1	42.80	0	0.00	43.00	1	15,522	0.01%
2020/02/13	10	43.20	0	0.00	43.15	10	15,652	0.06%
2020/02/12	26	42.87	0	0.00	42.80	26	15,560	0.17%
2020/02/11	5	42.65	2	42.80	42.60	3	15,533	0.02%
2020/02/10	2	42.43	0	0.00	42.40	2	15,477	0.01%
2020/02/07	3.3	42.32	7	42.49	42.50	-3.7	15,428	-0.02%
2020/02/06	1	42.60	0	0.00	43.00	1	15,478	0.01%
2020/02/05	4	42.11	3	42.37	42.35	1	15,557	0.01%
2020/02/03	7	40.99	4	40.91	41.55	3	15,348	0.02%
2020/01/31	2	42.23	10	42.32	42.05	-8	15,299	-0.05%
2020/01/30	15	42.30	3	41.82	41.85	12	15,164	0.08%
2020/01/20	1.1	44.80	2	44.95	44.95	-0.9	14,282	-0.01%
2020/01/17	3	44.68	3	44.75	44.90	0	14,487	0.00%
2020/01/16	1	44.55	14	44.55	44.75	-13	14,575	-0.09%
2020/01/15	2	44.35	12	44.63	44.55	-10	14,636	-0.07%
2020/01/14	1	44.30	10	44.43	44.55	-9	14,537	-0.06%
2020/01/13	1	44.05	1	44.00	44.25	0	14,595	0.00%
2020/01/10	1	43.40	0	0.00	43.50	1	15,006	0.01%
2020/01/09	2	43.35	1	43.45	43.45	1	15,008	0.01%
2020/01/08	3	43.25	1	43.50	43.40	2	14,943	0.01%
2020/01/07	7	43.27	5	43.56	43.60	2	14,877	0.01%
2020/01/06	14	43.39	7	43.47	43.45	7	14,973	0.05%
2020/01/03	2	44.08	0	0.00	43.95	2	14,911	0.01%
2020/01/02	5	44.10	1	43.95	44.10	4	14,838	0.03%
2019/12/31	2	43.55	1	43.70	43.70	1	14,647	0.01%
2019/12/30	10.9	43.73	10	43.60	43.65	0.9	14,673	0.01%
2019/12/27	2	43.05	0	0.00	43.25	2	14,540	0.01%
2019/12/25	0	0.00	6.2	43.03	43.10	-6.2	14,801	-0.04%
2019/12/24	2	43.25	4	43.20	43.15	-2	14,907	-0.01%
2019/12/23	0	0.00	17.2	43.12	43.25	-17.2	14,952	-0.12%
2019/12/20	0	0.00	6	43.08	42.95	-6	14,978	-0.04%
2019/12/19	0	0.00	6	42.95	43.00	-6	14,997	-0.04%
2019/12/18	0	0.00	1	43.00	43.00	-1	15,064	-0.01%
2019/12/16	0	0.00	2	42.80	42.80	-2	14,936	-0.01%
2019/12/12	1	42.30	0	0.00	42.30	1	14,920	0.01%
2019/12/10	0	0.00	5	42.05	42.10	-5	15,068	-0.03%
2019/12/09	1	42.05	0	0.00	42.05	1	15,165	0.01%
2019/12/06	1	41.70	0	0.00	41.75	1	15,175	0.01%
2019/12/05	0	0.00	0.1	41.75	41.65	-0.1	15,354	0.00%
2019/12/04	18	41.45	1	41.60	41.75	17	15,645	0.11%
2019/12/03	1	41.70	2	41.80	41.85	-1	15,733	-0.01%
2019/12/02	2	41.23	5	41.30	41.35	-3	15,733	-0.02%
2019/11/29	3	41.60	0	0.00	41.40	3	15,719	0.02%
2019/11/28	3	41.98	0	0.00	42.00	3	15,662	0.02%
2019/11/27	5	41.86	0	0.00	41.95	5	15,837	0.03%
2019/11/25	1	41.85	0	0.00	41.95	1	15,528	0.01%
2019/11/21	0	0.00	3	42.25	42.35	-3	15,639	-0.02%
2019/11/20	1	42.75	74.4	42.44	42.65	-73.4	15,535	-0.47%
2019/11/19	3	41.55	1	41.85	42.10	2	15,188	0.01%
2019/11/18	3	41.95	8	42.04	42.10	-5	15,006	-0.03%
2019/11/15	6	41.40	3	41.48	41.70	3	14,790	0.02%
2019/11/13	2.3	41.00	2	41.18	41.00	0.3	14,577	0.00%
2019/11/12	0.3	40.70	1	40.60	40.65	-0.7	14,491	0.00%
2019/11/11	7	40.44	0	0.00	40.35	7	14,806	0.05%
2019/11/08	1	40.95	0	0.00	40.90	1	15,386	0.01%
2019/11/06	3	40.80	0	0.00	40.80	3	16,088	0.02%
2019/11/05	7	40.67	0	0.00	40.90	7	16,203	0.04%
2019/11/04	2	40.85	11	40.88	40.95	-9	16,285	-0.06%
2019/11/01	7	40.51	2	40.48	40.55	5	16,295	0.03%
2019/10/31	4	40.44	0	0.00	40.45	4	16,600	0.02%
2019/10/30	3	40.27	0	0.00	40.35	3	16,869	0.02%
2019/10/29	10.7	40.54	0	0.00	40.65	10.7	16,765	0.06%
2019/10/28	3	40.70	1	40.90	40.75	2	16,612	0.01%
2019/10/25	2	40.65	8	40.68	40.85	-6	16,652	-0.04%
2019/10/24	0	0.00	2.1	40.90	41.00	-2.1	16,478	-0.01%
2019/10/23	3	40.90	1	41.00	40.95	2	16,533	0.01%
2019/10/22	7	41.26	2	41.13	41.40	5	16,532	0.03%
2019/10/21	8	41.66	0	0.00	41.50	8	16,453	0.05%
2019/10/18	2	40.95	9	40.92	40.95	-7	16,356	-0.04%
2019/10/17	5	40.03	0	0.00	40.10	5	15,849	0.03%
2019/10/15	0	0.00	0.1	39.95	40.00	-0.1	15,916	0.00%
2019/10/14	0	0.00	2	39.93	39.95	-2	16,255	-0.01%
2019/10/09	2	39.70	0	0.00	39.50	2	16,418	0.01%
2019/10/08	5	39.67	4	39.60	39.75	1	16,714	0.01%
2019/10/07	3	39.30	0	0.00	39.30	3	17,140	0.02%
2019/10/04	3	39.00	0	0.00	38.90	3	17,320	0.02%
2019/10/03	5	38.94	0	0.00	39.00	5	17,304	0.03%
2019/10/01	0	0.00	3	39.90	39.65	-3	17,356	-0.02%
2019/09/27	0	0.00	2	39.73	39.65	-2	17,381	-0.01%
2019/09/26	5	39.85	2	39.90	39.90	3	17,415	0.02%
2019/09/25	4	39.66	0	0.00	39.60	4	17,535	0.02%
2019/09/24	1	39.65	0	0.00	39.80	1	17,583	0.01%
2019/09/23	4	39.91	0	0.00	39.75	4	17,507	0.02%
2019/09/20	0	0.00	2.8	39.88	40.20	-2.8	17,563	-0.02%
2019/09/17	8.6	39.63	2	39.43	39.50	6.6	17,619	0.04%
2019/09/16	48.7	39.99	1	40.15	40.10	47.7	17,629	0.27%
2019/09/12	0.1	40.05	11.4	40.10	40.05	-11.3	17,599	-0.06%
2019/09/11	1	39.85	3	39.88	40.00	-2	17,752	-0.01%
2019/09/10	30	39.93	11	39.97	39.95	19	17,949	0.11%
2019/09/09	10	39.80	0	0.00	40.00	10	18,140	0.06%
2019/09/06	29	39.58	8	39.94	39.85	21	18,038	0.12%
2019/09/05	2	38.73	0	0.00	39.00	2	17,798	0.01%
2019/09/03	3	38.38	0	0.00	38.35	3	17,972	0.02%
2019/09/02	20	38.20	0	0.00	38.25	20	18,146	0.11%
2019/08/30	0	0.00	2	38.15	38.45	-2	18,113	-0.01%
2019/08/29	5	37.50	0	0.00	37.80	5	18,035	0.03%
2019/08/28	6	37.53	0	0.00	37.70	6	18,261	0.03%
2019/08/27	7	37.52	2	37.55	37.65	5	18,435	0.03%
2019/08/26	12	37.56	0	0.00	37.70	12	18,481	0.06%
2019/08/23	3	37.80	0	0.00	38.20	3	18,473	0.02%
2019/08/22	3	37.90	1	38.05	37.85	2	18,541	0.01%
2019/08/21	6	37.97	0	0.00	37.95	6	18,734	0.03%
2019/08/20	0	0.00	1	38.15	38.15	-1	18,731	-0.01%
2019/08/19	9	38.21	1	38.20	38.10	8	18,777	0.04%
2019/08/16	3	37.95	0	0.00	37.95	3	18,796	0.02%
2019/08/15	2	38.10	1	37.85	38.00	1	18,773	0.01%
2019/08/14	7	37.94	4	37.90	38.30	3	18,819	0.02%
2019/08/13	38	37.27	18	37.35	37.25	20	18,656	0.11%
2019/08/12	26	43.94	0	0.00	43.95	26	18,080	0.14%
2019/08/08	0	0.00	1	43.90	43.90	-1	17,741	-0.01%
2019/08/07	1	43.45	4	43.56	43.35	-3	17,601	-0.02%
2019/08/06	6	43.06	1	43.50	43.30	5	17,750	0.03%
2019/08/05	1	43.80	0	0.00	43.55	1	17,728	0.01%
2019/08/02	2	43.65	0	0.00	43.55	2	17,716	0.01%
2019/08/01	9	44.19	0	0.00	44.05	9	17,596	0.05%
2019/07/30	0	0.00	1	44.80	44.80	-1	17,651	-0.01%
2019/07/29	2	45.00	10	44.94	44.85	-8	17,948	-0.04%
2019/07/26	3	44.20	7	44.51	44.65	-4	18,163	-0.02%
2019/07/25	12	44.45	0	0.00	44.30	12	18,228	0.07%
2019/07/24	4	44.94	6	44.93	44.80	-2	18,091	-0.01%
2019/07/23	0	0.00	12	45.01	45.05	-12	18,053	-0.07%
2019/07/22	7	44.92	6	45.03	44.90	1	18,025	0.01%
2019/07/19	0	0.00	2	44.75	44.80	-2	17,949	-0.01%
2019/07/18	0	0.00	4	44.59	44.60	-4	17,921	-0.02%
2019/07/17	2	44.68	10	44.67	44.70	-8	18,132	-0.04%
2019/07/16	2	44.05	1	44.80	44.75	1	18,306	0.01%
2019/07/15	7	44.06	0	0.00	44.05	7	18,126	0.04%
2019/07/12	28	44.36	2	44.50	44.35	26	18,091	0.14%
2019/07/11	15	44.98	11	45.13	44.80	4	18,028	0.02%
2019/07/10	10	45.85	0	0.00	45.85	10	17,637	0.06%
2019/07/09	5	46.00	0	0.00	46.00	5	17,645	0.03%
2019/07/05	4	46.09	0	0.00	46.15	4	17,949	0.02%
2019/07/04	2	46.03	0	0.00	45.90	2	18,032	0.01%
2019/07/02	3	46.45	0	0.00	46.35	3	18,452	0.02%
2019/07/01	0	0.00	6	46.03	46.15	-6	18,483	-0.03%
2019/06/28	0	0.00	1	45.70	46.05	-1	18,562	-0.01%
2019/06/26	4	45.58	0	0.00	45.55	4	18,891	0.02%
2019/06/24	0	0.00	70	45.44	45.60	-70	19,560	-0.36%
2019/06/21	2	45.25	0	0.00	45.15	2	19,765	0.01%
2019/06/19	0	0.00	4	44.93	45.30	-4	20,682	-0.02%
2019/06/18	2	45.05	4	45.05	45.20	-2	20,639	-0.01%
2019/06/17	0	0.00	0.1	44.70	44.70	-0.1	20,457	0.00%
2019/06/14	0	0.00	1	43.95	43.95	-1	20,318	0.00%
2019/06/13	0	0.00	1	43.85	43.85	-1	20,846	0.00%
2019/06/12	0	0.00	1	43.75	43.75	-1	20,917	0.00%
2019/06/11	0	0.00	0.1	43.90	44.00	-0.1	20,838	0.00%
2019/06/10	10	43.50	2.1	43.82	43.85	7.9	20,740	0.04%
2019/06/06	1	42.90	0	0.00	43.15	1	20,602	0.00%
2019/06/04	0	0.00	11	43.70	43.10	-11	20,408	-0.05%
2019/06/03	12	43.36	21	43.02	43.40	-9	20,223	-0.04%
2019/05/31	0	0.00	5	42.70	42.90	-5	20,045	-0.02%
2019/05/29	5	42.24	0	0.00	42.50	5	19,853	0.03%
2019/05/28	5	42.50	25	42.40	42.30	-20	19,894	-0.10%
2019/05/27	0	0.00	26	42.84	42.40	-26	19,814	-0.13%
2019/05/24	0	0.00	5	42.50	42.35	-5	19,902	-0.03%
2019/05/23	1	42.55	0	0.00	42.35	1	19,954	0.01%
2019/05/22	1	42.65	0	0.00	42.70	1	20,360	0.00%
2019/05/21	1	42.80	1	42.75	42.85	0	20,460	0.00%
2019/05/17	2	42.35	0	0.00	42.25	2	20,401	0.01%
2019/05/16	10	41.60	104	42.14	42.00	-94	20,412	-0.46%	大賣/
2019/05/15	2	41.75	2	41.85	41.75	0	20,302	0.00%
2019/05/14	8	41.63	16	41.55	41.55	-8	20,272	-0.04%
2019/05/13	1	42.74	1	42.00	42.00	0	19,984	0.00%
2019/05/10	6	42.58	1	42.55	42.50	5	19,903	0.03%
2019/05/09	11	42.69	3	42.58	42.50	8	19,795	0.04%
2019/05/08	9	43.10	28	42.96	43.00	-19	19,622	-0.10%
2019/05/07	13	42.68	12	42.88	42.90	1	19,430	0.01%
2019/05/06	25	42.63	2	42.35	42.30	23	19,257	0.12%
2019/05/03	7	42.77	32	42.52	42.85	-25	18,942	-0.13%
2019/05/02	0	0.00	5	42.30	42.20	-5	18,615	-0.03%
2019/04/30	9	42.14	1	42.15	42.00	8	18,472	0.04%
2019/04/29	8	42.00	33	42.05	42.10	-25	18,476	-0.14%
2019/04/26	3	41.68	1	41.85	41.75	2	18,369	0.01%
2019/04/24	3	41.67	0	0.00	41.55	3	18,358	0.02%
2019/04/23	11	40.71	11.1	41.04	41.60	-0.1	18,316	0.00%
2019/04/22	5	41.18	0	0.00	41.00	5	18,243	0.03%
2019/04/19	2	41.70	0	0.00	41.70	2	17,929	0.01%
2019/04/18	12	41.81	0	0.00	41.60	12	17,806	0.07%
2019/04/17	20	42.03	3	41.97	41.95	17	17,616	0.10%
2019/04/16	7	42.31	1	42.40	42.30	6	17,377	0.03%
2019/04/15	1	42.25	8	42.36	42.50	-7	17,356	-0.04%
2019/04/11	11	42.00	22	42.35	42.05	-11	17,030	-0.06%
2019/04/10	14	41.91	3	42.05	42.00	11	16,791	0.07%
2019/04/09	15	42.11	0	0.00	42.15	15	16,545	0.09%
2019/04/08	55	42.07	41	42.14	42.30	14	16,200	0.09%
2019/04/03	0	0.00	10.9	41.59	41.70	-10.9	15,817	-0.07%
2019/04/02	1	41.55	4	41.60	41.40	-3	15,641	-0.02%
2019/04/01	17	41.66	0	0.00	41.35	17	15,380	0.11%
2019/03/29	8	41.26	22	41.35	41.25	-14	14,937	-0.09%
2019/03/28	22	41.09	60	41.15	41.00	-38	14,770	-0.26%
2019/03/27	15	40.85	1	40.60	40.55	14	14,397	0.10%
2019/03/26	8	40.41	0	0.00	40.45	8	14,149	0.06%
2019/03/25	131	40.42	40	40.31	40.50	91	13,906	0.65%	大買/
2019/03/22	12	38.95	1	39.20	38.70	11	12,921	0.09%
2019/03/21	1	38.35	0	0.00	38.85	1	12,975	0.01%
2019/03/19	1	38.05	8	38.03	38.10	-7	12,820	-0.05%
2019/03/18	26	37.71	0	0.00	37.80	26	12,718	0.20%
2019/03/15	5	38.60	0	0.00	38.65	5	12,123	0.04%
2019/03/14	1	38.50	0	0.00	38.60	1	12,005	0.01%
2019/03/13	60	38.44	0	0.00	38.50	60	12,137	0.49%
2019/03/12	0	0.00	4	38.46	38.40	-4	12,190	-0.03%
2019/03/11	20	37.98	0	0.00	37.85	20	12,358	0.16%
2019/03/08	1	37.85	0	0.00	38.00	1	12,634	0.01%
2019/03/06	1	38.05	1	38.25	38.25	0	12,966	0.00%
2019/03/05	2	38.15	0	0.00	38.00	2	13,299	0.02%
2019/02/27	10	38.30	3	38.40	38.40	7	14,337	0.05%
2019/02/26	17	38.32	1	38.30	38.20	16	14,246	0.11%
2019/02/22	1	38.80	0	0.00	38.70	1	14,472	0.01%
2019/02/21	1	38.95	1	39.25	39.30	0	14,492	0.00%
2019/02/20	0	0.00	11	38.02	37.85	-11	14,013	-0.08%
2019/02/19	1	37.35	0	0.00	37.55	1	13,849	0.01%
2019/02/18	6	37.20	0	0.00	36.90	6	13,696	0.04%
2019/02/15	0.1	37.45	0	0.00	37.45	0.1	13,766	0.00%
2019/02/14	5	37.55	0	0.00	37.50	5	13,833	0.04%
2019/02/13	0	37.65	10	37.65	37.65	-10	13,710	-0.07%
2019/02/12	5	37.60	0	0.00	37.70	5	13,617	0.04%
2019/01/30	0	0.00	2	37.23	37.35	-2	13,468	-0.01%
2019/01/25	0.1	36.40	1	36.65	36.60	-0.9	13,691	-0.01%
2019/01/22	1	36.10	1	36.20	36.25	0	14,159	0.00%
2019/01/21	1	36.25	1	36.25	36.25	0	14,309	0.00%
2019/01/18	5	35.70	15	36.00	36.00	-10	14,490	-0.07%
2019/01/17	6	35.53	2	35.75	35.45	4	14,775	0.03%
2019/01/16	1	35.60	0	0.00	35.60	1	15,381	0.01%
2019/01/14	11	35.62	0	0.00	35.60	11	15,440	0.07%
2019/01/10	5	36.61	0	0.00	36.55	5	15,388	0.03%
2019/01/09	0	0.00	8	36.20	36.35	-8	15,371	-0.05%
2019/01/08	8	35.79	0	0.00	35.55	8	15,314	0.05%
2019/01/07	0	0.00	2	36.13	36.00	-2	15,385	-0.01%
2018/12/27	1	35.80	3	35.73	35.40	-2	16,117	-0.01%
2018/12/26	2	35.60	0	0.00	35.40	2	16,203	0.01%
2018/12/20	0	0.00	16	36.00	35.40	-16	16,974	-0.09%
2018/12/18	1	35.80	3	36.15	35.65	-2	16,943	-0.01%
2018/12/17	3	36.15	37	36.15	36.00	-34	17,319	-0.20%
2018/12/14	10	35.68	0	0.00	35.75	10	17,273	0.06%
2018/12/13	5	35.03	0	0.00	35.50	5	17,362	0.03%
2018/12/06	6	34.65	0	0.00	34.65	6	17,576	0.03%
2018/12/05	5	34.84	30	34.90	34.85	-25	17,823	-0.14%
2018/12/04	6	34.98	1	35.55	35.05	5	18,345	0.03%
2018/12/03	46	35.42	35	35.72	35.85	11	18,146	0.06%
2018/11/30	7	34.49	0	0.00	34.50	7	17,903	0.04%
2018/11/29	10	34.23	1	34.45	34.05	9	17,779	0.05%
2018/11/28	19	33.88	12	33.89	34.05	7	17,765	0.04%
2018/11/27	67	33.22	54	33.41	33.50	13	17,583	0.07%
2018/11/26	5	35.00	0	0.00	35.35	5	16,748	0.03%
2018/11/22	3	35.17	0	0.00	34.85	3	17,290	0.02%
2018/11/21	1	35.80	16	35.50	35.70	-15	17,165	-0.09%
2018/11/19	0	0.00	7	36.49	36.50	-7	17,037	-0.04%
2018/11/16	1	36.25	0	0.00	36.45	1	17,140	0.01%
2018/11/14	6	36.45	1	37.00	36.35	5	17,409	0.03%
2018/11/13	1	35.85	0	0.00	36.40	1	17,458	0.01%
2018/11/08	2	35.55	0	0.00	35.50	2	18,029	0.01%
2018/11/07	1	35.45	0	0.00	35.50	1	18,509	0.01%
2018/11/05	3	35.48	1	35.35	35.35	2	19,895	0.01%
2018/11/02	5	36.32	2	36.30	36.45	3	20,127	0.01%
2018/11/01	5	35.00	6	35.03	35.65	-1	20,426	0.00%
2018/10/31	4	34.63	1	34.50	34.70	3	20,564	0.01%
2018/10/30	6	34.15	7	34.44	34.10	-1	20,695	0.00%
2018/10/29	1	33.90	1	34.00	33.90	0	20,980	0.00%
2018/10/26	5	33.37	0	0.00	33.50	5	21,504	0.02%
2018/10/25	3	33.70	3	33.77	34.00	0	22,325	0.00%
2018/10/24	32	33.76	34	34.31	34.15	-2	23,157	-0.01%
2018/10/23	13.1	36.08	0	0.00	36.00	13.1	22,836	0.06%
2018/10/22	1	37.55	0	0.00	37.55	1	23,078	0.00%
2018/10/19	2.1	37.21	0	0.00	37.25	2.1	24,086	0.01%
2018/10/18	1	37.90	1	37.95	38.00	0	24,280	0.00%
2018/10/17	0	0.00	1	38.60	38.25	-1	25,131	0.00%
2018/10/16	5	37.98	0	0.00	38.20	5	25,323	0.02%
2018/10/15	3.1	38.47	1	38.70	38.50	2.1	25,455	0.01%
2018/10/12	5	37.85	2	38.50	39.00	3	25,600	0.01%
2018/10/11	8	37.19	20	37.85	37.60	-12	25,654	-0.05%
2018/10/09	0	0.00	3	40.05	40.05	-3	25,282	-0.01%
2018/10/04	3	39.75	0	0.00	39.80	3	25,683	0.01%
2018/10/02	0	0.00	1	40.25	40.30	-1	26,052	0.00%
2018/09/28	9	41.37	64	41.42	41.10	-55	26,430	-0.21%
2018/09/27	54	40.00	5	40.18	40.25	49	26,273	0.19%
2018/09/26	3	40.00	0	0.00	39.90	3	26,482	0.01%
2018/09/25	3	40.62	0.2	40.20	40.20	2.8	26,920	0.01%
2018/09/21	1.2	40.69	9	40.75	40.40	-7.8	27,049	-0.03%
2018/09/20	2	40.05	0	0.00	40.10	2	26,888	0.01%
2018/09/19	3	40.42	1	40.85	40.15	2	26,972	0.01%
2018/09/14	0	39.70	0	0.00	39.65	0	27,256	0.00%
2018/09/12	2	38.35	0	0.00	38.55	2	27,171	0.01%
2018/09/11	1	37.70	0	0.00	38.00	1	27,244	0.00%
2018/09/10	4	37.93	34	40.11	37.95	-30	27,027	-0.11%
2018/09/06	30	41.77	0	0.00	41.80	30	26,592	0.11%
2018/09/05	20	41.75	45	41.59	41.55	-25	26,581	-0.09%
2018/09/04	30	42.01	5	42.00	42.10	25	26,593	0.09%
2018/09/03	2	41.20	0	41.35	41.35	2	26,409	0.01%
2018/08/31	24	41.57	22	41.65	42.35	2	26,343	0.01%
2018/08/30	5	42.03	51	42.98	42.00	-46	26,050	-0.18%
2018/08/28	2	43.10	5	43.35	43.30	-3	25,698	-0.01%
2018/08/27	2	43.20	20.4	43.10	43.30	-18.4	25,815	-0.07%
2018/08/24	1	43.05	1	42.70	42.80	0	25,756	0.00%
2018/08/23	12	42.89	13	42.88	43.10	-1	25,948	0.00%
2018/08/22	17	42.89	16.2	42.71	42.95	0.8	26,075	0.00%
2018/08/21	0	0.00	2	42.65	42.90	-2	26,120	-0.01%
2018/08/20	3	42.03	0	0.00	42.00	3	26,216	0.01%
2018/08/17	50	42.32	0	0.00	42.05	50	26,177	0.19%
2018/08/16	3	41.77	50	41.40	42.00	-47	26,134	-0.18%
2018/08/15	2	42.75	1	43.15	42.35	1	26,225	0.00%
2018/08/14	31	43.18	2	43.25	43.30	29	25,975	0.11%
2018/08/13	37	42.69	20	42.81	42.15	17	25,677	0.07%
2018/08/10	0.4	41.60	13	41.37	41.50	-12.6	24,798	-0.05%
2018/08/09	6	40.23	0	0.00	40.50	6	24,741	0.02%
2018/08/08	17	40.66	3	40.55	40.60	14	25,207	0.06%
2018/08/07	6	40.47	0	0.00	40.15	6	25,092	0.02%
2018/08/06	6	40.48	0	0.00	40.35	6	25,024	0.02%
2018/08/03	20	40.74	0	0.00	40.45	20	24,795	0.08%
2018/08/02	6	40.67	0	0.00	40.60	6	24,490	0.02%
2018/08/01	10	40.03	8	40.79	41.05	2	23,866	0.01%
2018/07/31	2	39.45	0	0.00	39.35	2	22,946	0.01%
2018/07/30	1	41.20	1	41.00	40.70	0	22,017	0.00%
2018/07/27	2	40.60	0	0.00	40.30	2	21,668	0.01%
2018/07/26	11	41.20	7	41.89	40.50	4	21,333	0.02%
2018/07/25	6	44.96	1	45.05	45.10	5	20,460	0.02%
2018/07/24	0	0.00	13	44.20	45.50	-13	20,173	-0.06%
2018/07/23	0	0.00	1	42.60	42.65	-1	19,368	-0.01%
2018/07/20	3	42.50	0	0.00	42.30	3	19,251	0.02%
2018/07/19	0	42.70	0	0.00	42.75	0	19,164	0.00%
2018/07/16	2	42.95	0	0.00	42.50	2	19,102	0.01%
2018/07/10	0	0.00	1	43.05	43.25	-1	18,222	-0.01%
2018/07/06	1	41.35	0	0.00	41.60	1	17,544	0.01%
2018/06/29	6	42.13	0	0.00	42.35	6	16,147	0.04%
2018/06/27	5	42.74	20	43.05	43.00	-15	15,500	-0.10%
2018/06/26	3	43.83	2	43.75	43.70	1	15,155	0.01%
2018/06/20	0	0.00	1	44.60	44.75	-1	14,521	-0.01%
2018/06/19	1	43.95	0	0.00	43.85	1	14,290	0.01%
2018/06/15	1	44.75	10	44.70	45.25	-9	13,991	-0.06%
2018/06/14	7	44.96	14	45.19	44.90	-7	13,688	-0.05%
2018/06/13	10	45.43	0	0.00	45.45	10	13,540	0.07%
2018/06/11	0	0.00	10	44.30	44.60	-10	13,386	-0.07%
2018/06/08	1	44.45	0	0.00	45.00	1	13,315	0.01%
2018/06/06	8	44.69	0	0.00	44.80	8	13,226	0.06%
2018/06/05	3	45.10	0	0.00	45.20	3	13,105	0.02%
2018/06/04	2	45.65	19	45.46	45.65	-17	12,867	-0.13%
2018/06/01	0	0.00	6	43.58	43.75	-6	12,533	-0.05%
2018/05/31	12	43.59	0	0.00	43.60	12	12,403	0.10%
2018/05/30	6	43.76	1	44.00	43.75	5	12,061	0.04%
2018/05/29	12	43.33	0	0.00	43.40	12	11,777	0.10%
2018/05/24	1	44.75	5	43.91	44.75	-4	11,186	-0.04%
2018/05/23	18	44.11	0	0.00	44.10	18	10,986	0.16%
2018/05/22	3	45.82	0	0.00	45.60	3	10,678	0.03%
2018/05/21	0	0.00	5	45.92	46.00	-5	10,604	-0.05%
2018/05/16	0	0.00	2	46.60	45.90	-2	9,922	-0.02%
2018/05/15	1	43.70	0	0.00	43.50	1	9,122	0.01%
2018/05/14	0	0.00	11	42.98	43.15	-11	9,082	-0.12%
2018/05/11	1	41.10	0	0.00	41.25	1	8,797	0.01%
2018/05/10	0	0.00	1	40.95	41.10	-1	8,681	-0.01%
2018/05/08	10	40.08	0	0.00	40.80	10	8,411	0.12%
2018/05/07	1	40.50	0	0.00	40.40	1	8,247	0.01%
2018/05/03	1	40.55	0	0.00	39.40	1	8,040	0.01%
2018/04/27	0	0.00	1.1	40.24	40.30	-1.1	7,743	-0.01%
2018/04/26	0	0.00	12	40.58	40.50	-12	7,705	-0.16%
2018/04/25	10	40.15	2	40.50	40.20	8	7,573	0.11%
2018/04/24	1	40.55	2	40.60	40.85	-1	7,530	-0.01%
2018/04/19	11	38.79	0	38.90	39.00	11	7,137	0.15%
2018/04/17	0	0.00	10	37.95	38.00	-10	7,686	-0.13%
2018/04/16	0	38.15	0	0.00	38.25	0	7,756	0.00%
2018/04/13	10	38.30	0	0.00	38.20	10	8,016	0.12%
2018/04/12	0	0.00	10	38.30	38.10	-10	8,316	-0.12%
2018/04/11	10	38.48	2	38.45	38.45	8	8,816	0.09%
2018/04/10	2	37.35	0	0.00	38.20	2	8,908	0.02%
2018/04/09	0	37.30	0	0.00	37.35	0	8,975	0.00%
2018/04/03	0	36.85	0	0.00	36.95	0	9,075	0.00%
2018/03/30	0.1	36.60	0	0.00	36.60	0.1	9,384	0.00%
2018/03/26	0	0.00	0.2	36.60	36.60	-0.2	10,164	0.00%
2018/03/21	0	0.00	7	37.28	37.35	-7	10,321	-0.07%
2018/03/14	0	0.00	3	37.60	37.50	-3	10,242	-0.03%
2018/03/13	0	0.00	7	37.50	37.50	-7	10,211	-0.07%
2018/03/01	4	37.05	0	0.00	37.00	4	11,286	0.04%
2018/02/23	0	36.70	0	0.00	36.85	0	11,245	0.00%
2018/02/07	2	36.25	3	36.58	36.40	-1	11,348	-0.01%
2018/02/06	6	36.18	0	0.00	35.50	6	11,176	0.05%
2018/02/05	2	37.15	0	0.00	37.80	2	10,868	0.02%
2018/02/02	0	0.00	1	37.75	37.90	-1	10,815	-0.01%
2018/01/26	6	37.80	1	38.20	38.20	5	10,632	0.05%
2018/01/23	1	37.40	0	0.00	37.30	1	10,370	0.01%
2018/01/17	1	37.90	11	38.39	38.50	-10	9,868	-0.10%
2018/01/16	1	37.90	10	38.10	38.10	-9	9,731	-0.09%
2018/01/12	5	37.60	0	0.00	37.60	5	9,583	0.05%
2018/01/11	2	37.85	3	38.00	37.50	-1	9,356	-0.01%
2018/01/09	3	38.10	2.1	38.24	38.30	0.9	8,715	0.01%
2018/01/08	0	0.00	9	37.91	38.20	-9	8,456	-0.11%
2018/01/05	0	0.00	0.1	37.15	37.30	-0.1	8,145	0.00%
2018/01/04	0	0.00	1	37.15	37.20	-1	7,623	-0.01%
2018/01/03	24	36.77	24	37.21	37.35	0	7,533	0.00%