台泥 (1101)-凱基-台中券商分點個股進出

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
▼0.35
漲幅
-1.04%
成交量
24,429張
產業
上市水泥類股
2640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－凱基-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台中券商分點個股進出
凱基-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	213.2	33.68	58	33.69	33.70	155.2	17,684	0.88%	大買/鉅額交易
2024/05/10	4	32.71	8	33.18	33.30	-4	17,314	-0.02%
2024/05/09	4	32.79	2	32.95	32.65	2	17,094	0.01%
2024/05/08	0	0.00	1	33.15	33.10	-1	17,111	-0.01%
2024/05/07	11	33.28	91.4	33.03	33.20	-80.4	17,141	-0.47%
2024/05/06	182.5	32.89	94	33.05	33.00	88.5	16,992	0.52%	大買/
2024/05/03	4	32.56	1	32.60	32.40	3	16,551	0.02%
2024/05/02	2	32.25	1.8	32.33	32.30	0.2	16,359	0.00%
2024/04/30	5	32.13	0	0.00	32.05	5	16,171	0.03%
2024/04/29	9	32.04	2	32.05	32.35	7	16,038	0.04%
2024/04/26	5	31.83	0	0.00	31.80	5	15,880	0.03%
2024/04/25	10.1	31.95	10	31.90	32.00	0.1	15,849	0.00%
2024/04/24	4	32.26	18	32.21	32.15	-14	15,799	-0.09%
2024/04/23	8	32.51	4	32.85	32.35	4	16,021	0.02%
2024/04/22	2	31.95	6	32.43	32.60	-4	15,974	-0.03%
2024/04/19	29	32.03	4	32.04	32.00	25	15,756	0.16%
2024/04/18	6	32.48	3	32.55	32.70	3	15,379	0.02%
2024/04/17	2	32.70	7	32.31	32.65	-5	15,172	-0.03%
2024/04/16	19	32.77	16	32.53	32.45	3	15,008	0.02%
2024/04/15	4.5	32.69	5	32.73	32.35	-0.5	14,402	0.00%
2024/04/12	20	32.00	0	0.00	32.20	20	14,063	0.14%
2024/04/11	2	32.45	8	32.42	32.40	-6	13,848	-0.04%
2024/04/10	21	32.80	50.1	32.83	32.70	-29.1	13,783	-0.21%
2024/04/09	1.1	32.16	3.1	32.35	32.45	-2	13,609	-0.01%
2024/04/08	0	0.00	1	32.60	32.30	-1	13,545	-0.01%
2024/04/03	10.1	32.51	9	32.45	32.00	1.1	13,436	0.01%
2024/04/02	10	32.00	0.5	31.95	31.95	9.5	13,046	0.07%
2024/04/01	4	32.20	7.2	32.14	32.15	-3.2	13,124	-0.02%
2024/03/29	36.2	32.10	5	31.95	32.15	31.2	13,089	0.24%
2024/03/27	0	0.00	44	31.65	31.70	-44	12,844	-0.34%
2024/03/26	16	31.39	40	31.49	31.55	-24	12,765	-0.19%
2024/03/25	0	31.20	0.1	31.15	31.10	-0.1	12,723	0.00%
2024/03/22	16	31.13	9.2	31.14	31.15	6.8	12,702	0.05%
2024/03/21	1	31.40	28	31.55	31.50	-27	12,514	-0.22%
2024/03/20	31	30.94	0	0.00	30.90	31	12,516	0.25%
2024/03/19	3	31.42	4	31.43	31.40	-1	12,198	-0.01%
2024/03/18	45.1	31.69	6	31.70	31.70	39.1	11,945	0.33%
2024/03/15	1	32.00	1	32.00	31.95	0	11,833	0.00%
2024/03/14	5	31.82	6.7	31.80	32.00	-1.7	11,512	-0.01%
2024/03/13	4	31.79	5	31.75	31.70	-1	11,518	-0.01%
2024/03/12	0	31.90	5	31.92	32.00	-5	11,388	-0.04%
2024/03/11	0.1	31.80	0	0.00	31.80	0.1	11,415	0.00%
2024/03/08	5.5	31.94	4	31.85	31.85	1.5	11,531	0.01%
2024/03/07	22	31.96	9.9	31.91	32.00	12.1	11,664	0.10%
2024/03/06	16	31.97	15.3	31.95	32.00	0.7	12,022	0.01%
2024/03/05	39	32.12	8	32.09	32.00	31	13,502	0.23%
2024/03/04	21	32.07	10.3	32.22	32.05	10.7	13,771	0.08%
2024/03/01	21.5	32.09	4	32.05	32.05	17.5	14,657	0.12%
2024/02/29	24	32.21	14	32.15	32.10	10	14,759	0.07%
2024/02/27	29	31.95	1	32.15	31.85	28	14,610	0.19%
2024/02/26	22	32.38	1	32.35	32.15	21	14,608	0.14%
2024/02/23	26	32.46	13.1	32.44	32.40	12.9	14,694	0.09%
2024/02/22	21	32.50	2	32.35	32.55	19	15,103	0.13%
2024/02/21	22	32.46	13.2	32.46	32.50	8.8	15,202	0.06%
2024/02/20	2.2	32.58	4	32.65	32.65	-1.8	15,222	-0.01%
2024/02/19	0	32.70	12.2	32.51	32.80	-12.2	15,433	-0.08%
2024/02/16	39.1	31.91	0	0.00	31.90	39.1	15,704	0.25%
2024/02/15	24	31.86	12	31.87	32.00	12	15,670	0.08%
2024/02/05	14	31.97	58.9	31.95	32.15	-44.9	15,497	-0.29%
2024/02/02	17	32.39	12	32.25	32.25	5	15,452	0.03%
2024/01/31	11	31.94	12.3	31.90	31.90	-1.3	15,628	-0.01%
2024/01/30	15.6	32.15	0	0.00	32.00	15.6	15,538	0.10%
2024/01/29	1	32.40	2.2	32.41	32.35	-1.2	15,511	-0.01%
2024/01/26	10	32.65	1	32.80	32.60	9	15,632	0.06%
2024/01/25	11	32.65	0	0.00	32.70	11	15,730	0.07%
2024/01/24	11	32.66	0	0.00	32.60	11	15,865	0.07%
2024/01/23	10	32.50	0	0.00	32.70	10	16,153	0.06%
2024/01/22	12	32.40	0	0.00	32.30	12	16,296	0.07%
2024/01/19	7.4	32.01	4.1	32.30	32.40	3.3	16,355	0.02%
2024/01/18	12.6	32.05	0	0.00	32.05	12.6	16,380	0.08%
2024/01/17	15.1	32.34	0.3	32.40	32.20	14.8	16,459	0.09%
2024/01/16	3.1	32.95	0	0.00	32.90	3.1	16,356	0.02%
2024/01/15	5.1	33.65	1.3	33.79	33.65	3.8	16,277	0.02%
2024/01/12	0.1	33.75	0	0.00	33.75	0.1	16,716	0.00%
2024/01/11	2	33.70	1	33.70	33.70	1	17,605	0.01%
2024/01/10	12	33.84	2.1	33.81	33.70	9.9	18,877	0.05%
2024/01/09	1	34.15	0	0.00	34.05	1	19,006	0.01%
2024/01/08	0	0.00	2.1	34.40	34.25	-2.1	19,126	-0.01%
2024/01/05	1	34.25	3	34.30	34.35	-2	19,349	-0.01%
2024/01/04	3	34.20	1	34.20	34.20	2	19,609	0.01%
2024/01/03	3	34.28	0.7	34.39	34.20	2.3	19,771	0.01%
2024/01/02	2	34.85	18	34.84	34.70	-16	19,818	-0.08%
2023/12/29	3	34.80	6.9	34.84	34.85	-3.9	19,953	-0.02%
2023/12/28	2	34.95	4.1	34.83	34.90	-2.1	20,185	-0.01%
2023/12/27	2	34.70	7.2	34.79	34.90	-5.2	20,197	-0.03%
2023/12/26	0	0.00	2	34.60	34.65	-2	20,237	-0.01%
2023/12/25	0	0.00	1	34.50	34.50	-1	20,449	0.00%
2023/12/22	0.1	34.25	0	0.00	34.30	0.1	20,578	0.00%
2023/12/21	4.3	34.16	1	34.15	34.25	3.3	20,790	0.02%
2023/12/20	0	0.00	0.3	34.50	34.50	-0.3	21,158	0.00%
2023/12/19	6	34.47	8	34.39	34.35	-2	21,394	-0.01%
2023/12/18	3	34.47	10	34.47	34.55	-7	21,730	-0.03%
2023/12/15	4	34.40	3.4	34.38	34.30	0.7	21,955	0.00%
2023/12/14	8.1	34.26	7	34.41	34.40	1.1	21,772	0.00%
2023/12/13	57.4	34.15	5	34.15	34.05	52.4	21,743	0.24%
2023/12/12	0.1	34.25	0.4	34.25	34.15	-0.3	21,824	0.00%
2023/12/11	0	0.00	0.1	34.35	34.40	-0.1	21,878	0.00%
2023/12/08	0	0.00	1	34.65	34.60	-1	22,119	0.00%
2023/12/07	1	34.50	2	34.65	34.50	-1	22,107	0.00%
2023/12/06	5.1	34.71	0	0.00	34.60	5.1	22,145	0.02%
2023/12/05	1	34.15	4	34.65	34.90	-3	22,206	-0.01%
2023/12/04	17	34.24	2.2	34.25	34.05	14.8	22,066	0.07%
2023/12/01	21.1	34.59	53	34.49	34.40	-31.9	22,225	-0.14%
2023/11/30	12	35.01	28	35.06	34.95	-16	21,892	-0.07%
2023/11/29	4.3	34.47	4.1	34.38	34.25	0.1	20,364	0.00%
2023/11/28	67.3	34.99	37.7	34.99	34.50	29.6	20,138	0.15%
2023/11/27	0	0.00	3.5	34.17	33.95	-3.5	19,597	-0.02%
2023/11/24	3	34.00	2	34.03	33.75	1	19,408	0.01%
2023/11/22	6	33.93	6	33.93	33.85	0	19,049	0.00%
2023/11/21	38.1	34.08	11.5	34.12	34.20	26.6	18,952	0.14%
2023/11/20	5	33.61	1	33.55	33.60	4	18,544	0.02%
2023/11/17	5.2	33.35	9	33.29	33.20	-3.8	18,469	-0.02%
2023/11/16	13.9	33.34	12	33.09	33.05	1.9	18,400	0.01%
2023/11/15	5	32.91	10	32.97	33.15	-5	18,225	-0.03%
2023/11/14	3	32.60	5	32.55	32.50	-2	18,089	-0.01%
2023/11/13	6	32.73	0	0.00	32.80	6	18,187	0.03%
2023/11/10	0	32.95	5	32.84	32.85	-5	18,374	-0.03%
2023/11/09	9	32.99	0.2	32.95	32.90	8.8	18,388	0.05%
2023/11/08	0	0.00	5	32.90	32.90	-5	18,405	-0.03%
2023/11/07	0	0.00	4	32.48	32.55	-4	18,432	-0.02%
2023/11/06	7.6	32.88	1.5	32.87	32.80	6.1	18,394	0.03%
2023/11/03	14	32.68	9	32.79	32.90	5	18,290	0.03%
2023/11/02	1	32.35	13	32.43	32.35	-12	18,196	-0.07%
2023/11/01	2	32.10	2	32.15	32.10	0	18,166	0.00%
2023/10/31	26.1	32.22	0	0.00	32.25	26.1	18,158	0.14%
2023/10/27	10	31.85	34	31.90	31.85	-24	17,917	-0.13%
2023/10/26	3	31.50	2	31.45	31.45	1	17,975	0.01%
2023/10/25	12	31.68	2	31.85	31.55	10	17,848	0.06%
2023/10/24	11.2	31.53	3	31.55	31.50	8.2	17,706	0.05%
2023/10/23	4	31.64	0	0.00	31.65	4	17,530	0.02%
2023/10/20	31.3	31.55	0	0.00	31.75	31.3	17,702	0.18%
2023/10/19	23.3	32.03	14.2	31.81	31.90	9.1	17,409	0.05%
2023/10/18	30.3	32.53	27	32.52	32.45	3.3	16,813	0.02%
2023/10/17	7.9	33.46	3.6	33.44	33.45	4.3	15,659	0.03%
2023/10/16	5	33.79	0	0.00	33.60	5	15,645	0.03%
2023/10/13	10.7	33.97	22.3	33.96	33.80	-11.6	15,722	-0.07%
2023/10/12	12.5	33.70	0	0.00	33.70	12.5	15,681	0.08%
2023/10/11	2	33.00	11	33.05	33.10	-9	15,548	-0.06%
2023/10/06	2	32.80	0	0.00	32.80	2	15,540	0.01%
2023/10/05	3.4	32.74	0	0.00	32.75	3.4	15,507	0.02%
2023/10/04	7.5	32.91	0.4	33.00	32.90	7.1	15,539	0.05%
2023/10/03	18.1	33.23	18	33.24	33.20	0.1	15,625	0.00%
2023/10/02	3.1	33.09	3	33.10	33.10	0.1	15,776	0.00%
2023/09/28	4.1	33.13	10.3	33.10	33.25	-6.2	16,020	-0.04%
2023/09/27	10.7	33.00	0	0.00	33.05	10.7	15,999	0.07%
2023/09/26	10	33.07	1	33.00	33.00	9	15,938	0.06%
2023/09/25	34.1	33.13	1	33.25	33.10	33.1	15,777	0.21%
2023/09/22	24.3	33.44	28	33.46	33.50	-3.7	15,474	-0.02%
2023/09/21	45.1	33.96	0	0.00	33.80	45.1	15,253	0.30%
2023/09/20	1.1	34.52	0	0.00	34.35	1.1	15,082	0.01%
2023/09/19	7.4	34.99	3	34.83	34.80	4.4	14,902	0.03%
2023/09/18	13.2	35.05	5	35.00	35.10	8.2	14,938	0.05%
2023/09/15	6	35.26	3.1	35.15	35.10	2.9	15,030	0.02%
2023/09/14	8.6	35.36	25.6	35.42	35.50	-17	14,962	-0.11%
2023/09/13	14.3	35.14	5.1	35.22	35.30	9.2	14,972	0.06%
2023/09/12	3	34.52	6	34.50	34.60	-3	15,254	-0.02%
2023/09/11	13.1	34.07	4	34.16	34.20	9.1	15,266	0.06%
2023/09/08	43.5	34.16	0.7	34.25	34.10	42.8	15,301	0.28%
2023/09/07	64	34.27	2.1	34.35	34.35	61.9	15,280	0.41%
2023/09/06	16.6	34.55	12.1	34.42	34.40	4.5	15,287	0.03%
2023/09/05	17.1	35.13	7	35.04	35.00	10.1	14,939	0.07%
2023/09/04	8.1	35.09	10	35.00	35.20	-1.9	14,925	-0.01%
2023/09/01	27.1	35.25	25	35.19	35.25	2.1	14,877	0.01%
2023/08/31	14.4	35.12	0	0.00	34.95	14.4	14,843	0.10%
2023/08/30	4.5	35.40	3	35.48	35.30	1.5	14,684	0.01%
2023/08/29	3.1	35.23	2	35.45	35.40	1.1	15,130	0.01%
2023/08/28	1.1	35.25	1	35.20	35.20	0.1	15,344	0.00%
2023/08/25	4.1	35.18	2	35.13	35.10	2.1	16,124	0.01%
2023/08/24	2.1	35.28	0	0.00	35.30	2.1	16,441	0.01%
2023/08/23	24.2	35.40	1	35.30	35.30	23.2	16,726	0.14%
2023/08/22	4.1	35.41	12	35.41	35.40	-7.9	16,947	-0.05%
2023/08/21	12.1	35.36	7	35.36	35.40	5.1	17,344	0.03%
2023/08/18	14.2	35.29	3	35.35	35.15	11.2	17,523	0.06%
2023/08/17	15.4	35.66	12	35.48	35.65	3.4	17,458	0.02%
2023/08/16	21.3	36.15	2	36.30	36.05	19.3	17,488	0.11%
2023/08/15	10.2	36.74	12	36.70	36.70	-1.8	17,473	-0.01%
2023/08/14	5	37.05	5	36.90	36.85	0	17,582	0.00%
2023/08/11	17.5	37.54	17.1	37.47	37.40	0.4	17,637	0.00%
2023/08/10	5	36.85	4	36.85	36.85	1	17,644	0.01%
2023/08/09	14	37.12	2	37.05	37.15	12	17,972	0.07%
2023/08/08	8	37.19	5	37.24	37.10	3	18,250	0.02%
2023/08/07	2.1	37.46	3.5	37.60	37.65	-1.4	18,384	-0.01%
2023/08/04	7	37.40	4	37.33	37.35	3	18,438	0.02%
2023/08/02	11.1	37.30	11.1	37.25	37.20	0	18,846	0.00%
2023/08/01	3	37.42	8.2	37.44	37.55	-5.2	19,015	-0.03%
2023/07/31	4	37.48	19.1	37.36	37.30	-15.1	19,125	-0.08%
2023/07/28	3.1	37.19	0	0.00	37.35	3.1	19,175	0.02%
2023/07/27	10.1	37.35	7	37.31	37.35	3.1	19,620	0.02%
2023/07/26	3	37.33	4	37.40	37.25	-1	20,584	0.00%
2023/07/25	19.5	37.26	18.2	37.33	37.40	1.3	20,798	0.01%
2023/07/24	15.1	36.38	7	36.65	36.50	8.1	20,874	0.04%
2023/07/21	11	36.36	2	36.40	36.10	9	21,180	0.04%
2023/07/20	0.3	36.60	1	36.65	36.55	-0.7	21,667	0.00%
2023/07/19	23.2	36.78	19	36.70	36.60	4.2	22,718	0.02%
2023/07/18	32.2	36.72	11	36.99	37.10	21.2	23,504	0.09%
2023/07/17	12.4	36.77	8	36.73	36.75	4.4	23,411	0.02%
2023/07/14	12.2	36.98	13	36.99	37.00	-0.8	23,348	0.00%
2023/07/13	3	36.78	0	0.00	36.80	3	23,366	0.01%
2023/07/12	5.3	36.57	0	0.00	36.60	5.3	23,564	0.02%
2023/07/11	9.7	36.82	0	0.00	36.55	9.7	23,517	0.04%
2023/07/10	24.1	36.99	12.5	37.20	36.85	11.6	23,394	0.05%
2023/07/07	10.1	37.04	79.5	36.99	37.30	-69.5	23,264	-0.30%
2023/07/06	17.5	37.33	16.7	37.48	37.25	0.8	23,393	0.00%
2023/07/05	14.9	37.90	2	37.98	37.80	12.9	23,091	0.06%
2023/07/04	1.4	38.16	0	38.25	38.05	1.4	22,913	0.01%
2023/07/03	8.1	38.23	57	38.21	38.25	-48.9	22,864	-0.21%
2023/06/30	1.1	38.11	66	38.10	38.05	-64.9	22,907	-0.28%
2023/06/29	3.1	38.13	2	38.05	38.05	1.1	22,932	0.00%
2023/06/28	24.8	38.09	0	0.00	38.05	24.8	22,980	0.11%
2023/06/27	3	38.57	8.1	38.49	38.45	-5.1	23,114	-0.02%
2023/06/26	2.2	38.78	29	38.83	38.80	-26.8	23,371	-0.11%
2023/06/21	2.1	38.48	9	38.44	38.70	-6.9	23,378	-0.03%
2023/06/20	3.4	38.50	10	38.45	38.55	-6.6	23,375	-0.03%
2023/06/19	12	38.80	12	38.72	38.70	0	23,493	0.00%
2023/06/16	6	38.40	27	38.92	38.70	-21	23,472	-0.09%
2023/06/15	16.1	38.30	6.8	38.33	38.35	9.3	23,007	0.04%
2023/06/14	3	38.22	0.1	38.40	38.35	2.9	23,330	0.01%
2023/06/13	13	38.28	3	38.27	38.25	10	23,466	0.04%
2023/06/12	17.1	38.60	22.5	38.26	38.25	-5.4	23,491	-0.02%
2023/06/09	29	38.38	6	38.45	38.45	23	23,511	0.10%
2023/06/08	7.4	38.58	2	38.50	38.50	5.4	23,676	0.02%
2023/06/07	2.3	38.93	3.7	38.80	38.80	-1.4	23,851	-0.01%
2023/06/06	6	38.95	13.2	38.77	38.80	-7.2	24,048	-0.03%
2023/06/05	9	39.03	20.9	38.94	38.85	-11.9	24,210	-0.05%
2023/06/02	8	38.15	33	38.54	38.55	-25	24,023	-0.10%
2023/06/01	22.2	37.91	16	37.75	37.75	6.2	23,598	0.03%
2023/05/31	52.3	38.14	39.1	37.92	37.90	13.2	23,504	0.06%
2023/05/30	19	38.02	18	38.29	38.30	1	22,887	0.00%
2023/05/29	19	37.83	17	38.13	38.15	2	23,178	0.01%
2023/05/26	30	37.79	26	37.98	38.00	4	23,692	0.02%
2023/05/25	29.1	37.67	16	37.94	38.05	13.1	24,133	0.05%
2023/05/24	3.4	37.67	2.1	37.85	37.85	1.3	23,953	0.01%
2023/05/23	9.1	38.14	18.5	37.93	37.90	-9.4	23,751	-0.04%
2023/05/22	74	38.23	24	38.25	38.25	50	23,649	0.21%
2023/05/19	5	37.89	51	37.79	37.85	-46	23,556	-0.20%
2023/05/18	18.7	37.85	2	37.85	37.85	16.7	23,437	0.07%
2023/05/17	3	37.93	6	37.96	37.90	-3	23,453	-0.01%
2023/05/16	23.1	37.49	12	37.80	37.75	11.1	23,506	0.05%
2023/05/15	3.6	37.37	2.1	37.31	37.35	1.5	23,506	0.01%
2023/05/12	3.1	38.30	25.3	38.17	37.80	-22.2	23,276	-0.10%
2023/05/11	3.1	38.30	25.3	38.17	38.20	-22.2	23,037	-0.10%
2023/05/10	4.1	38.65	1	38.65	38.85	3.1	22,849	0.01%
2023/05/09	8.1	38.97	16	38.78	38.65	-7.9	22,795	-0.03%
2023/05/08	21.2	39.54	13	39.56	39.60	8.2	22,479	0.04%
2023/05/05	32.8	39.35	9	39.23	39.30	23.8	22,322	0.11%
2023/05/04	7.4	39.55	4.2	39.41	39.45	3.2	22,305	0.01%
2023/05/03	41.1	39.77	11.2	39.49	39.50	29.9	22,236	0.13%
2023/05/02	36.3	39.66	10.5	39.79	39.90	25.8	22,048	0.12%
2023/04/28	11	38.66	2	38.90	38.70	9	21,538	0.04%
2023/04/27	2	38.89	6.4	39.02	38.65	-4.4	21,481	-0.02%
2023/04/26	17.4	38.63	25	38.86	39.10	-7.6	21,572	-0.04%
2023/04/25	15.8	38.72	9.2	38.61	38.50	6.6	21,693	0.03%
2023/04/24	24.5	39.26	61.3	39.42	39.55	-36.8	21,265	-0.17%
2023/04/21	5.1	38.67	18.1	38.55	38.30	-13	20,241	-0.06%
2023/04/20	4	37.19	1	37.25	37.20	3	19,358	0.02%
2023/04/19	38.1	37.31	202	37.40	37.10	-163.9	19,409	-0.84%	大賣/鉅額交易
2023/04/18	16	37.76	6	37.50	37.45	10	19,425	0.05%
2023/04/17	17.5	37.97	10	37.85	37.95	7.5	19,656	0.04%
2023/04/14	3	37.35	0	0.00	37.55	3	19,373	0.02%
2023/04/13	0	0.00	6.1	37.61	37.55	-6.1	19,387	-0.03%
2023/04/12	0	0.00	3	37.75	37.45	-3	19,333	-0.02%
2023/04/11	9.7	37.39	4	37.43	37.45	5.7	19,262	0.03%
2023/04/10	1	36.40	0	0.00	36.60	1	19,042	0.01%
2023/04/06	15.1	36.36	10	36.40	36.45	5.1	19,160	0.03%
2023/03/31	0	0.00	6	36.42	36.40	-6	19,407	-0.03%
2023/03/30	2	36.18	7.7	36.20	36.20	-5.7	20,415	-0.03%
2023/03/29	23.1	36.33	0	0.00	36.35	23.1	21,328	0.11%
2023/03/28	9.6	36.20	3	36.15	36.20	6.6	22,230	0.03%
2023/03/27	14.1	36.75	58.1	36.79	36.65	-44	23,097	-0.19%
2023/03/24	15	37.56	3.3	37.59	37.60	11.7	23,872	0.05%
2023/03/23	3	37.27	0	0.00	37.35	3	23,875	0.01%
2023/03/22	1	37.20	1.1	37.21	37.20	-0.1	23,957	0.00%
2023/03/21	4	37.03	1	37.10	37.05	3	24,027	0.01%
2023/03/20	8	36.90	0	0.00	36.90	8	24,042	0.03%
2023/03/17	10	36.60	1	36.60	36.40	9	24,199	0.04%
2023/03/16	14	36.63	2	36.35	36.35	12	23,908	0.05%
2023/03/15	4	37.09	10	37.20	37.10	-6	23,942	-0.03%
2023/03/14	11.3	36.44	1.2	36.66	36.75	10.1	24,037	0.04%
2023/03/13	4	36.76	2	36.35	36.75	2	24,266	0.01%
2023/03/10	43.4	36.71	4.5	36.75	36.70	38.9	24,281	0.16%
2023/03/09	9.3	37.32	2	37.80	37.20	7.3	24,506	0.03%
2023/03/08	1.1	37.62	18	37.69	37.75	-16.9	24,873	-0.07%
2023/03/07	0	0.00	3	37.97	37.95	-3	24,885	-0.01%
2023/03/06	18	38.04	5	38.06	37.95	13	25,216	0.05%
2023/03/03	32.2	37.80	0	0.00	37.75	32.2	25,487	0.13%
2023/03/02	0.1	37.67	13	37.55	37.90	-12.9	25,669	-0.05%
2023/03/01	42.7	38.15	9.2	38.13	37.80	33.5	25,706	0.13%
2023/02/24	4.3	39.42	3.2	39.23	39.15	1	25,338	0.00%
2023/02/23	16	39.39	55.6	39.40	39.50	-39.6	24,816	-0.16%
2023/02/22	3	38.05	1	38.10	38.05	2	25,159	0.01%
2023/02/21	0	0.00	3	38.32	38.35	-3	26,058	-0.01%
2023/02/20	34.5	37.86	8	37.97	38.25	26.5	26,714	0.10%
2023/02/17	1	37.85	7	37.39	38.00	-6	27,226	-0.02%
2023/02/16	1	37.65	0	0.00	37.50	1	27,958	0.00%
2023/02/15	4	37.77	5	37.70	37.55	-1	28,051	0.00%
2023/02/14	13	37.38	7	37.62	37.25	6	27,991	0.02%
2023/02/13	7	37.06	2	37.13	37.00	5	27,957	0.02%
2023/02/10	46	36.81	10	36.85	36.85	36	28,096	0.13%
2023/02/09	0.1	36.80	0	0.00	36.60	0.1	28,114	0.00%
2023/02/08	0	0.00	1.5	36.70	36.75	-1.5	28,188	-0.01%
2023/02/07	1	36.65	2	36.60	36.65	-1	28,269	0.00%
2023/02/06	4.5	36.22	19.5	36.16	36.15	-15	28,252	-0.05%
2023/02/03	2	36.40	0	0.00	36.45	2	28,142	0.01%
2023/02/02	6	36.64	6.9	36.75	36.80	-0.9	28,165	0.00%
2023/02/01	3	36.68	20	36.60	36.75	-17	28,193	-0.06%
2023/01/31	1.1	36.74	38.2	36.73	36.25	-37.1	28,263	-0.13%
2023/01/30	8.5	36.88	11	36.78	36.95	-2.5	28,195	-0.01%
2023/01/17	7.1	36.16	15.1	36.11	36.00	-8	28,181	-0.03%
2023/01/16	31.1	36.69	18.8	36.69	36.50	12.3	28,175	0.04%
2023/01/13	29	36.23	7	35.89	36.15	22	27,855	0.08%
2023/01/12	31	35.18	8	35.43	35.40	23	27,913	0.08%
2023/01/11	0.1	34.65	2	34.68	34.70	-2	28,119	-0.01%
2023/01/10	0	34.41	1	34.45	34.60	-1	28,426	0.00%
2023/01/09	1	34.50	133	34.46	34.60	-132	28,943	-0.46%	大賣/鉅額交易
2023/01/06	10.1	34.22	0	0.00	34.25	10.1	29,213	0.03%
2023/01/05	44.1	34.45	10	34.47	34.45	34.1	29,670	0.11%
2023/01/04	11	33.64	3	33.60	33.50	8	29,498	0.03%
2023/01/03	42.4	33.59	0	0.00	33.50	42.4	29,714	0.14%
2022/12/30	11	33.80	3	33.77	33.65	8	29,735	0.03%
2022/12/29	5	33.81	1	33.90	33.70	4	29,889	0.01%
2022/12/28	0	0.00	12	34.12	34.30	-12	30,140	-0.04%
2022/12/27	0.3	34.55	0	0.00	34.30	0.3	30,373	0.00%
2022/12/26	1	34.35	0	0.00	34.40	1	30,533	0.00%
2022/12/23	4	33.99	6	34.35	34.05	-2	31,062	-0.01%
2022/12/22	44	34.40	7.1	34.55	34.45	36.9	31,982	0.12%
2022/12/21	14	33.87	21	34.01	34.05	-7	31,325	-0.02%
2022/12/20	0.8	33.86	2	34.00	33.70	-1.3	30,705	0.00%
2022/12/19	2	33.93	0	0.00	33.85	2	30,251	0.01%
2022/12/16	2	33.23	0	0.00	34.60	2	29,428	0.01%
2022/12/15	2.6	33.45	7	33.49	33.55	-4.4	28,860	-0.02%
2022/12/14	1	33.50	0	0.00	33.50	1	29,170	0.00%
2022/12/13	1.3	34.05	1	33.95	33.70	0.3	29,231	0.00%
2022/12/09	1.3	33.71	0	0.00	33.70	1.3	29,684	0.00%
2022/12/08	11	33.30	14	33.19	33.20	-3	29,675	-0.01%
2022/12/07	17.1	33.28	11	33.44	33.35	6.1	29,677	0.02%
2022/12/06	2.6	33.36	0	0.00	33.30	2.6	29,698	0.01%
2022/12/05	20	33.54	45	33.50	33.70	-25	29,562	-0.08%
2022/12/02	14.3	33.76	20	33.65	33.65	-5.8	29,249	-0.02%
2022/12/01	12.1	33.93	17	33.97	34.05	-4.9	29,193	-0.02%
2022/11/30	35	33.55	8	33.68	33.90	27	29,003	0.09%
2022/11/29	16	33.11	120	33.42	33.55	-104	28,619	-0.36%	大賣/鉅額交易
2022/11/28	24.1	33.14	0	0.00	33.00	24.1	28,640	0.08%
2022/11/25	12	33.40	12	33.52	33.55	0	28,428	0.00%
2022/11/24	5.2	32.85	15	33.15	33.20	-9.8	28,273	-0.03%
2022/11/23	30.1	32.84	5	32.66	32.70	25.1	28,055	0.09%
2022/11/22	17	32.63	12	32.64	32.65	5	27,954	0.02%
2022/11/21	8.1	32.99	1	32.80	32.85	7.1	27,730	0.03%
2022/11/18	27.1	33.46	14	33.53	33.30	13.1	27,498	0.05%
2022/11/17	39	34.03	55	34.16	34.25	-16	26,542	-0.06%
2022/11/16	37.2	33.15	9	33.05	32.90	28.2	25,556	0.11%
2022/11/15	118.1	33.13	34	33.81	33.85	84.1	24,950	0.34%	大買/
2022/11/14	20	34.03	248.9	33.86	34.15	-228.9	24,375	-0.94%	大賣/鉅額交易
2022/11/11	7	32.19	5	32.08	32.15	2	23,576	0.01%
2022/11/10	13	32.03	9	32.11	31.70	4	23,483	0.02%
2022/11/09	20	31.79	55	31.96	31.90	-35	23,444	-0.15%
2022/11/08	13.1	31.59	21	31.32	31.65	-7.9	23,282	-0.03%
2022/11/07	2	30.78	0	0.00	31.00	2	23,106	0.01%
2022/11/04	1.1	30.27	0	0.00	30.45	1.1	23,191	0.00%
2022/11/03	6	30.26	10	30.30	30.30	-4	23,144	-0.02%
2022/11/02	5	30.75	4	30.75	30.75	1	23,105	0.00%
2022/11/01	100	30.40	0	0.00	30.65	100	23,119	0.43%
2022/10/31	104	30.36	0	0.00	30.25	104	23,108	0.45%	大買/鉅額交易
2022/10/28	2.1	30.89	0.1	30.65	30.50	2	23,119	0.01%
2022/10/27	32	30.88	0	0.00	30.85	32	23,111	0.14%
2022/10/26	4	30.39	3.1	30.45	30.30	0.9	23,119	0.00%
2022/10/25	48.7	29.96	5.4	29.97	29.90	43.4	23,077	0.19%
2022/10/24	30	31.05	11	30.63	30.60	19	22,682	0.08%
2022/10/21	3	31.08	7	31.20	31.00	-4	22,562	-0.02%
2022/10/20	10.4	31.00	8.1	30.86	30.90	2.3	22,518	0.01%
2022/10/19	6.1	31.87	0	31.80	31.60	6.1	22,012	0.03%
2022/10/18	8	31.59	1	31.55	31.45	7	21,608	0.03%
2022/10/17	18.7	31.84	11	31.46	31.70	7.7	21,593	0.04%
2022/10/14	39.1	32.55	11	32.55	32.40	28.1	21,633	0.13%
2022/10/13	50.3	32.88	2	32.75	32.65	48.3	21,544	0.22%
2022/10/12	7	33.83	1	33.85	33.75	6	21,287	0.03%
2022/10/11	10.1	33.81	15	33.82	33.80	-4.9	21,345	-0.02%
2022/10/07	23	34.29	2	34.30	34.25	21	21,291	0.10%
2022/10/06	10	34.25	2	34.35	34.30	8	21,266	0.04%
2022/10/05	9.1	34.27	15	34.30	34.15	-5.9	21,277	-0.03%
2022/10/04	6.6	33.83	1	33.90	33.85	5.6	21,025	0.03%
2022/10/03	24.2	33.72	3	33.82	33.65	21.2	20,773	0.10%
2022/09/30	8.7	33.72	3.1	33.76	33.80	5.6	20,658	0.03%
2022/09/29	45.1	34.11	30	34.20	34.15	15.1	20,144	0.08%
2022/09/28	14.5	35.12	2	35.13	34.90	12.5	19,056	0.07%
2022/09/27	121.2	36.09	0.1	35.80	35.80	121.1	18,789	0.64%	大買/鉅額交易
2022/09/26	20.6	36.00	4.6	36.02	35.85	16	18,599	0.09%
2022/09/23	13.6	37.05	5	37.05	37.00	8.6	18,381	0.05%
2022/09/22	14.2	37.43	84.3	37.43	37.55	-70.1	18,250	-0.38%
2022/09/21	32	38.16	3	38.08	38.10	29	17,880	0.16%
2022/09/20	31	38.60	0	0.00	38.55	31	17,513	0.18%
2022/09/19	7	38.76	3.5	38.91	38.80	3.5	17,397	0.02%
2022/09/16	40.2	38.83	0.6	38.90	38.60	39.6	17,332	0.23%
2022/09/15	10.3	39.50	5	39.44	39.55	5.3	16,939	0.03%
2022/09/14	1	39.70	21	39.80	39.65	-20	16,875	-0.12%
2022/09/13	2	39.80	9	39.85	39.90	-7	16,925	-0.04%
2022/09/12	8.5	39.82	0.4	39.80	39.80	8.1	16,977	0.05%
2022/09/08	5	39.79	11	39.77	39.85	-6	17,321	-0.03%
2022/09/07	2	39.65	3	39.70	39.70	-1	17,462	-0.01%
2022/09/06	16.4	39.80	6.4	39.67	39.85	10	17,501	0.06%
2022/09/05	7	39.06	7	38.87	39.10	0	17,483	0.00%
2022/09/02	8.3	38.55	0	38.75	38.50	8.2	17,570	0.05%
2022/09/01	12.5	38.95	0	0.00	38.90	12.5	17,325	0.07%
2022/08/31	4.4	39.21	5	39.30	39.30	-0.6	17,158	0.00%
2022/08/30	4	39.19	0	0.00	39.25	4	17,048	0.02%
2022/08/29	4	39.09	4.2	39.20	39.35	-0.2	17,169	0.00%
2022/08/26	1.4	39.58	2	39.60	39.65	-0.6	17,183	0.00%
2022/08/25	5.2	39.26	6.9	39.44	39.55	-1.7	17,263	-0.01%
2022/08/24	6.5	39.22	1	39.25	39.25	5.5	17,398	0.03%
2022/08/23	7	39.20	0.1	39.30	39.35	6.9	17,816	0.04%
2022/08/22	2.9	39.36	4	39.50	39.65	-1.1	17,936	-0.01%
2022/08/19	8.5	39.48	0	0.00	39.45	8.5	18,065	0.05%
2022/08/18	27.1	39.70	0	0.00	39.80	27.1	18,153	0.15%
2022/08/17	4	39.55	30.5	39.65	40.00	-26.5	18,215	-0.15%
2022/08/16	1.3	39.18	1	39.10	39.35	0.3	18,244	0.00%
2022/08/15	2.4	39.12	10	39.14	39.30	-7.6	18,314	-0.04%
2022/08/12	9	39.13	35	39.30	39.30	-26	18,719	-0.14%
2022/08/11	2	39.25	8.4	39.11	39.35	-6.4	18,846	-0.03%
2022/08/10	0.8	38.60	0	0.00	38.75	0.8	18,945	0.00%
2022/08/09	2	38.50	8	38.30	38.75	-6	19,108	-0.03%
2022/08/08	1	38.41	0	0.00	38.70	1	19,258	0.01%
2022/08/05	1.1	38.99	1	38.90	38.85	0.1	19,436	0.00%
2022/08/04	6	38.91	3	38.83	38.75	3	19,943	0.02%
2022/08/03	26	39.00	6.9	39.02	39.10	19.2	20,186	0.09%
2022/08/02	4.3	39.05	50	39.04	39.15	-45.7	20,245	-0.23%
2022/08/01	1	39.00	5	39.37	39.50	-4	20,243	-0.02%
2022/07/29	11	38.46	2	38.48	38.75	9	20,205	0.04%
2022/07/28	18.8	38.11	0	0.00	38.20	18.8	20,134	0.09%
2022/07/27	6	37.84	0	0.00	37.85	6	20,075	0.03%
2022/07/26	25.5	37.82	0	0.00	37.80	25.5	20,246	0.13%
2022/07/25	24	37.89	0	0.00	37.85	24	20,320	0.12%
2022/07/22	16.1	37.83	5	37.90	37.70	11.1	20,389	0.05%
2022/07/21	40.5	37.97	35	37.94	38.05	5.5	20,196	0.03%
2022/07/20	11.1	41.56	18	42.00	41.60	-6.9	19,656	-0.04%
2022/07/19	26	41.40	10	41.39	41.65	16	19,510	0.08%
2022/07/18	32	40.28	0	0.00	40.70	32	19,267	0.17%
2022/07/15	8	41.03	16	41.43	40.50	-8	19,169	-0.04%
2022/07/14	23.2	41.70	9	41.74	41.70	14.2	19,107	0.07%
2022/07/13	5	41.67	31	41.73	41.80	-26	19,230	-0.14%
2022/07/11	28	40.86	0.5	41.15	41.10	27.5	19,484	0.14%
2022/07/08	0	0.00	4	40.95	40.80	-4	19,573	-0.02%
2022/07/07	1	40.65	1	40.40	40.90	0	19,674	0.00%
2022/07/06	3	40.37	1.5	40.30	40.00	1.5	20,055	0.01%
2022/07/05	0	0.00	5	40.66	40.75	-5	19,967	-0.03%
2022/07/04	1	39.95	1.1	39.97	40.00	-0.1	19,809	0.00%
2022/07/01	9	40.51	18	40.38	40.35	-9	19,681	-0.05%
2022/06/30	4	39.64	0	0.00	39.50	4	19,421	0.02%
2022/06/28	0.3	39.80	14	39.62	39.60	-13.7	19,218	-0.07%
2022/06/27	14	39.86	11	39.88	39.80	3	19,203	0.02%
2022/06/24	0	0.00	2	39.65	39.50	-2	19,070	-0.01%
2022/06/23	8.1	39.03	10.1	39.10	39.00	-2	18,963	-0.01%
2022/06/22	10.2	39.65	31.4	39.60	39.50	-21.2	18,809	-0.11%
2022/06/21	0	39.65	6	39.55	39.45	-6	18,775	-0.03%
2022/06/20	14	39.06	11.4	39.10	38.85	2.6	18,695	0.01%
2022/06/17	8.2	39.66	1	39.60	39.60	7.2	18,440	0.04%
2022/06/16	28	40.33	15	40.41	40.00	13	18,279	0.07%
2022/06/15	18	40.13	0	0.00	40.05	18	18,452	0.10%
2022/06/14	16.1	40.18	36	40.31	40.10	-19.9	18,363	-0.11%
2022/06/13	23.1	40.83	2	40.88	40.80	21.1	18,122	0.12%
2022/06/10	0.1	41.46	0	0.00	41.40	0.1	17,840	0.00%
2022/06/09	13	41.62	1	41.55	41.55	12	17,831	0.07%
2022/06/08	6	41.58	0	0.00	41.75	6	17,785	0.03%
2022/06/07	9.1	41.45	2	41.55	41.35	7.1	17,736	0.04%
2022/06/06	6	41.56	0	0.00	41.55	6	17,502	0.03%
2022/06/02	17.8	41.77	0	0.00	41.70	17.8	17,511	0.10%
2022/06/01	1.1	42.21	1	42.65	42.10	0.1	17,534	0.00%
2022/05/31	7	42.71	3	42.78	42.60	4	17,391	0.02%
2022/05/30	28	42.89	6	42.86	42.80	22	16,918	0.13%
2022/05/27	4.6	42.29	0	0.00	42.20	4.6	16,696	0.03%
2022/05/26	3.1	41.81	1	42.30	41.70	2.1	16,596	0.01%
2022/05/25	20	41.50	10	41.25	41.65	10	16,538	0.06%
2022/05/24	10	41.20	3	41.27	41.20	7	16,462	0.04%
2022/05/23	13	41.21	1	41.25	41.20	12	16,294	0.07%
2022/05/20	0.1	42.00	4	41.65	41.15	-3.9	16,186	-0.02%
2022/05/19	1	41.15	14	41.10	41.10	-13	15,717	-0.08%
2022/05/18	9.2	41.31	7	41.24	41.60	2.2	15,532	0.01%
2022/05/17	13	41.50	2	41.53	41.50	11	15,250	0.07%
2022/05/16	24.6	41.25	2	41.20	41.25	22.6	15,019	0.15%
2022/05/13	5	41.01	4	41.50	41.60	1	14,715	0.01%
2022/05/12	31	41.28	38	41.36	40.80	-7	14,482	-0.05%
2022/05/11	21.2	42.65	16.9	42.69	42.65	4.3	13,898	0.03%
2022/05/10	20.2	43.83	0	0.00	43.85	20.2	13,469	0.15%
2022/05/09	11.2	44.49	3	44.50	44.25	8.2	13,279	0.06%
2022/05/06	6.1	45.15	1	45.15	45.10	5.1	13,113	0.04%
2022/05/05	4.2	45.62	0	0.00	45.60	4.2	13,152	0.03%
2022/05/04	17.1	45.30	2	45.33	45.50	15.1	13,127	0.12%
2022/05/03	11.4	45.33	11	45.24	45.35	0.4	13,228	0.00%
2022/04/29	62	46.12	1	46.10	45.90	61	12,942	0.47%
2022/04/28	9.2	45.82	0	0.00	46.10	9.2	12,785	0.07%
2022/04/27	10.5	45.81	21	45.85	45.80	-10.5	12,580	-0.08%
2022/04/26	0	0.00	10	46.25	46.20	-10	12,312	-0.08%
2022/04/25	49	46.16	0	0.00	46.10	49	12,241	0.40%
2022/04/22	4	46.55	0	0.00	46.55	4	12,099	0.03%
2022/04/21	36.1	46.68	0	0.00	46.80	36.1	12,074	0.30%
2022/04/20	5	46.47	0	0.00	46.60	5	12,063	0.04%
2022/04/19	3.4	46.43	0	0.00	46.35	3.4	11,970	0.03%
2022/04/18	23.8	46.47	0	0.00	46.50	23.8	11,843	0.20%
2022/04/15	11.2	47.17	0	0.00	47.10	11.2	11,628	0.10%
2022/04/14	4	47.70	6	47.88	47.70	-2	11,442	-0.02%
2022/04/13	23	47.96	34	47.96	48.00	-11	11,348	-0.10%
2022/04/12	15	48.02	4	48.35	48.00	11	11,175	0.10%
2022/04/11	6	49.60	1	49.40	49.45	5	10,764	0.05%
2022/04/08	2	49.63	20.1	49.58	49.80	-18.1	10,837	-0.17%
2022/04/07	1.5	49.75	0	0.00	49.55	1.5	10,806	0.01%
2022/04/06	1	50.20	3	49.75	50.20	-2	10,709	-0.02%
2022/04/01	60	49.85	5	49.75	49.75	55	10,657	0.52%
2022/03/31	1	49.85	0.6	49.95	49.90	0.4	10,588	0.00%
2022/03/29	0	0.00	2	49.88	49.80	-2	10,432	-0.02%
2022/03/28	3	49.62	1	49.65	49.70	2	10,389	0.02%
2022/03/25	10.5	49.61	12	49.68	49.70	-1.6	10,342	-0.01%
2022/03/24	0	0.00	2	49.90	49.95	-2	10,385	-0.02%
2022/03/23	12	49.54	31.1	49.51	49.65	-19.1	10,460	-0.18%
2022/03/22	4.1	49.48	12	49.49	49.70	-7.9	10,377	-0.08%
2022/03/21	37	49.29	51.3	49.42	49.75	-14.3	10,380	-0.14%
2022/03/18	1	48.65	5	48.60	48.95	-4	10,135	-0.04%
2022/03/17	3	47.97	0	0.00	48.00	3	9,745	0.03%
2022/03/16	3.2	47.78	0	0.00	47.85	3.2	9,630	0.03%
2022/03/15	2	47.80	1	47.80	47.95	1	9,597	0.01%
2022/03/14	0	0.00	0.1	47.55	47.55	-0.1	9,592	0.00%
2022/03/11	2	47.45	0	0.00	47.45	2	9,676	0.02%
2022/03/09	1	47.35	3	47.33	47.25	-2	9,901	-0.02%
2022/03/08	8	46.98	2	47.05	46.95	6	10,051	0.06%
2022/03/07	18	47.00	1	47.00	47.10	17	10,059	0.17%
2022/03/04	4.1	47.74	0	0.00	47.65	4.1	10,340	0.04%
2022/03/03	1.1	47.95	1	47.95	48.05	0.1	10,465	0.00%
2022/03/02	0	47.80	1	47.75	48.00	-1	10,752	-0.01%
2022/03/01	0	0.00	3	47.62	47.80	-3	10,862	-0.03%
2022/02/25	5	47.01	1	47.15	47.35	4	10,955	0.04%
2022/02/24	2.1	47.21	0.8	47.35	47.30	1.3	10,884	0.01%
2022/02/23	3	47.57	22	47.66	47.65	-19	10,872	-0.17%
2022/02/22	3	47.27	0	0.00	47.70	3	10,974	0.03%
2022/02/21	6	47.50	25	47.50	47.60	-19	10,977	-0.17%
2022/02/18	3	47.30	0	0.00	47.45	3	11,056	0.03%
2022/02/17	0	0.00	12	47.43	47.45	-12	11,143	-0.11%
2022/02/16	30	47.05	0	0.00	47.00	30	11,199	0.27%
2022/02/15	0	47.20	10	47.05	47.00	-10	11,255	-0.09%
2022/02/14	8.1	47.00	0	0.00	47.15	8.1	11,341	0.07%
2022/02/10	3	47.17	0	0.00	47.55	3	11,361	0.03%
2022/02/09	3	47.20	0	0.00	47.30	3	11,433	0.03%
2022/02/08	5	46.95	0	0.00	46.95	5	11,535	0.04%
2022/02/07	1	46.50	3	46.75	47.10	-2	11,491	-0.02%
2022/01/26	3	46.72	1	46.80	46.85	2	11,314	0.02%
2022/01/25	23.1	46.66	5	46.80	46.80	18.1	11,349	0.16%
2022/01/24	2.7	47.18	0	0.00	47.15	2.7	11,222	0.02%
2022/01/21	6.1	47.29	0.2	47.40	47.40	5.8	11,339	0.05%
2022/01/20	0	0.00	8	47.58	47.50	-8	11,291	-0.07%
2022/01/19	1	47.55	0	0.00	47.60	1	11,341	0.01%
2022/01/17	20	47.45	0	0.00	47.60	20	11,598	0.17%
2022/01/14	3	47.60	0	0.00	47.60	3	11,605	0.03%
2022/01/13	0	0.00	3	47.88	47.95	-3	11,826	-0.03%
2022/01/12	5	47.23	0	0.00	47.50	5	12,070	0.04%
2022/01/10	0.8	47.39	2	47.10	47.30	-1.2	12,274	-0.01%
2022/01/07	12.5	47.30	1	47.30	47.45	11.5	12,237	0.09%
2022/01/06	10.3	47.45	1	47.45	47.60	9.3	12,219	0.08%
2022/01/05	13	47.14	0	0.00	47.15	13	12,240	0.11%
2022/01/04	12	47.24	16	47.25	47.30	-4	12,299	-0.03%
2022/01/03	3	47.87	0	0.00	47.45	3	12,196	0.02%
2021/12/30	0	0.00	0.9	48.15	48.00	-0.9	12,155	-0.01%
2021/12/29	0	0.00	5	48.15	48.15	-5	12,270	-0.04%
2021/12/28	0	0.00	1	48.00	48.15	-1	12,350	-0.01%
2021/12/27	1	48.05	0.1	48.00	48.10	0.9	12,448	0.01%
2021/12/24	0	0.00	8	47.82	47.90	-8	12,692	-0.06%
2021/12/23	0	0.00	17	47.61	47.70	-17	12,853	-0.13%
2021/12/20	2	47.20	2.5	47.40	47.40	-0.5	13,199	0.00%
2021/12/17	1.2	47.37	2	47.48	47.45	-0.8	13,236	-0.01%
2021/12/16	3	46.90	0	0.00	46.90	3	13,161	0.02%
2021/12/15	1	47.00	1	47.10	46.95	0	13,398	0.00%
2021/12/14	4	47.05	0	0.00	47.00	4	13,527	0.03%
2021/12/13	2	47.15	2	47.55	47.10	0	13,762	0.00%
2021/12/09	1	47.65	0	0.00	47.40	1	14,718	0.01%
2021/12/08	7	47.62	0	0.00	47.70	7	15,007	0.05%
2021/12/07	2	47.08	2	47.53	47.55	0	15,100	0.00%
2021/12/06	1.2	46.69	5	47.14	47.30	-3.9	15,059	-0.03%
2021/12/03	1	46.45	2	46.58	46.40	-1	15,012	-0.01%
2021/12/02	4.1	46.46	1	46.35	46.30	3.1	14,910	0.02%
2021/12/01	24.1	46.37	0	0.00	46.60	24.1	14,885	0.16%
2021/11/30	19	46.98	2	46.83	46.00	17	14,816	0.11%
2021/11/29	2.1	46.15	22	46.10	46.50	-19.9	14,386	-0.14%
2021/11/26	17.1	46.63	106	46.55	46.50	-88.9	14,324	-0.62%	大賣/
2021/11/25	1	47.16	71.4	47.16	47.15	-70.4	14,217	-0.49%
2021/11/24	15.3	47.43	2	47.40	47.45	13.3	14,124	0.09%
2021/11/23	2	47.80	0	0.00	47.80	2	13,953	0.01%
2021/11/22	25	47.92	1	47.95	47.90	24	13,999	0.17%
2021/11/19	6	48.14	1	48.20	48.30	5	13,936	0.04%
2021/11/18	1	48.31	0	0.00	48.30	1	13,882	0.01%
2021/11/17	12	48.34	2	48.55	48.55	10	13,875	0.07%
2021/11/16	3	48.42	8	48.54	48.65	-5	13,977	-0.04%
2021/11/15	4.6	48.37	25	48.47	48.60	-20.4	14,174	-0.14%
2021/11/12	13.4	48.51	1	48.45	48.70	12.4	14,358	0.09%
2021/11/11	41	48.75	1	48.70	48.80	40	14,578	0.27%
2021/11/10	31.2	48.59	1	48.45	48.70	30.2	14,843	0.20%
2021/11/09	1.1	48.53	11	48.78	48.80	-9.9	15,088	-0.07%
2021/11/08	5	48.79	13	48.71	48.95	-8	16,197	-0.05%
2021/11/05	6.1	47.90	5	47.96	48.15	1.1	16,989	0.01%
2021/11/04	2	48.18	0	0.00	48.10	2	17,324	0.01%
2021/11/03	17.2	48.11	12	48.14	48.15	5.2	17,764	0.03%
2021/11/02	6	48.45	1	48.70	48.15	5	18,197	0.03%
2021/11/01	0	0.00	6	48.16	48.25	-6	18,674	-0.03%
2021/10/29	36	48.26	2	48.50	48.25	34	18,923	0.18%
2021/10/28	26.6	48.61	0	0.00	48.50	26.6	19,472	0.14%
2021/10/27	20.3	48.49	20	48.45	48.35	0.3	19,594	0.00%
2021/10/26	4.1	48.61	6	48.73	48.45	-2	19,646	-0.01%
2021/10/25	47.1	48.24	0	0.00	48.25	47.1	19,726	0.24%
2021/10/22	5.1	48.97	14	48.89	48.80	-8.9	20,089	-0.04%
2021/10/21	9	48.48	1	48.60	48.75	8	20,240	0.04%
2021/10/20	69	48.44	6	48.55	48.35	63	20,272	0.31%
2021/10/19	90	49.26	1	49.45	49.10	89	20,369	0.44%
2021/10/18	2	49.85	1	49.85	49.80	1	20,223	0.00%
2021/10/15	10	49.93	0	0.00	50.10	10	20,486	0.05%
2021/10/14	4	50.03	2.1	50.11	49.90	2	20,492	0.01%
2021/10/13	1	50.10	4	50.55	50.50	-3	20,515	-0.01%
2021/10/12	0	0.00	1	50.10	50.20	-1	20,491	0.00%
2021/10/07	0.1	50.30	15	50.30	50.40	-14.9	20,717	-0.07%
2021/10/06	16	49.93	5	49.95	49.90	11	20,940	0.05%
2021/10/05	0	49.95	1.3	50.05	50.30	-1.3	21,193	-0.01%
2021/10/04	3	50.00	2	50.30	50.00	1	21,654	0.00%
2021/10/01	11.2	50.02	3	50.20	50.20	8.2	22,316	0.04%
2021/09/30	0	0.00	1	50.71	51.00	-1	22,380	0.00%
2021/09/29	14	50.51	6	50.60	50.60	8	22,519	0.04%
2021/09/28	2	50.50	3	50.73	51.00	-1	22,713	0.00%
2021/09/27	4	50.83	11	51.09	51.10	-7	22,761	-0.03%
2021/09/24	5	51.28	51	51.40	51.30	-46	22,881	-0.20%
2021/09/23	1	50.90	72	51.10	51.20	-71	22,886	-0.31%
2021/09/22	104	50.24	6	50.24	50.70	98	22,838	0.43%	大買/
2021/09/17	14.1	50.92	3	51.03	50.70	11.1	22,742	0.05%
2021/09/16	0	51.50	13.4	51.54	51.70	-13.4	22,693	-0.06%
2021/09/15	6.3	50.99	2	51.20	51.20	4.3	22,526	0.02%
2021/09/14	3	51.03	34	51.40	51.40	-31	22,421	-0.14%
2021/09/13	0	0.00	69	50.02	50.10	-69	21,802	-0.32%
2021/09/10	0	0.00	41	48.77	49.00	-41	21,700	-0.19%
2021/09/09	1.1	48.01	0	0.00	48.20	1.1	21,833	0.00%
2021/09/08	0.3	48.71	2.3	48.66	48.55	-2	21,908	-0.01%
2021/09/07	2.1	48.78	1	48.95	48.75	1.1	21,992	0.01%
2021/09/06	0	0.00	20	49.00	48.80	-20	22,010	-0.09%
2021/09/03	0	0.00	4	48.45	48.50	-4	21,935	-0.02%
2021/09/02	3	47.80	1	47.85	47.90	2	21,889	0.01%
2021/09/01	2.1	47.98	12	48.00	48.40	-9.9	21,952	-0.05%
2021/08/30	0	0.00	8	47.27	47.60	-8	21,749	-0.04%
2021/08/27	1	47.30	17	46.97	47.45	-16	21,802	-0.07%
2021/08/26	4	46.79	0	0.00	46.95	4	22,042	0.02%
2021/08/25	2.1	46.69	5	47.20	47.20	-3	22,198	-0.01%
2021/08/24	5	46.56	2.4	46.72	46.75	2.6	22,216	0.01%
2021/08/23	2	46.65	0.5	46.95	46.80	1.5	22,436	0.01%
2021/08/20	5	46.26	2	46.40	46.15	3	22,539	0.01%
2021/08/19	6.8	46.28	1	46.30	46.20	5.8	22,907	0.03%
2021/08/18	7.3	46.90	4.4	46.72	47.25	2.9	22,789	0.01%
2021/08/17	1	47.55	0	0.00	47.30	1	22,621	0.00%
2021/08/16	12	47.98	1	47.80	47.95	11	22,465	0.05%
2021/08/13	7	48.24	62	48.37	48.40	-55	22,509	-0.24%
2021/08/12	54.1	47.14	5.1	47.30	47.60	49	22,621	0.22%
2021/08/11	61.1	51.07	7	51.13	51.10	54.1	21,868	0.25%
2021/08/10	25.1	51.91	2	51.90	51.90	23.1	21,421	0.11%
2021/08/09	5.2	52.19	6	52.25	52.40	-0.8	21,726	0.00%
2021/08/06	41	52.70	10	52.70	52.90	31	21,805	0.14%
2021/08/05	6.1	53.02	24	53.12	52.70	-17.9	22,168	-0.08%
2021/08/04	2	53.90	9	53.92	53.80	-7	23,135	-0.03%
2021/08/03	15	53.66	37	53.66	53.90	-22	23,671	-0.09%
2021/08/02	2	52.65	3	52.70	52.80	-1	23,444	0.00%
2021/07/30	12	52.77	1	52.70	52.60	11	23,936	0.05%
2021/07/29	2	52.50	2.5	52.72	52.90	-0.5	24,450	0.00%
2021/07/28	13	52.38	13	52.42	52.40	0	24,837	0.00%
2021/07/27	19	52.82	5	52.84	53.00	14	25,536	0.05%
2021/07/26	19	53.45	11	53.57	53.20	8	26,205	0.03%
2021/07/23	25	52.88	12.1	52.62	53.00	12.9	26,532	0.05%
2021/07/22	2	52.00	1	52.00	52.10	1	26,663	0.00%
2021/07/21	3	52.03	46.3	51.95	51.80	-43.3	27,077	-0.16%
2021/07/20	4	51.60	41	51.60	51.70	-37	27,984	-0.13%
2021/07/19	1	51.90	5	51.86	52.00	-4	29,485	-0.01%
2021/07/16	8	51.44	1	51.40	51.50	7	32,699	0.02%
2021/07/15	13	51.55	0.5	51.50	51.60	12.5	34,817	0.04%
2021/07/14	7	51.66	16	51.41	51.50	-9	36,177	-0.02%
2021/07/13	14	52.03	2	52.05	51.90	12	36,859	0.03%
2021/07/12	27	52.07	2	51.95	52.20	25	37,265	0.07%
2021/07/09	39.2	52.19	21	52.30	52.00	18.2	37,473	0.05%
2021/07/08	18	52.53	15	52.70	52.80	3	37,291	0.01%
2021/07/07	7	51.13	22	51.19	51.30	-15	36,928	-0.04%
2021/07/06	37	50.88	33.5	51.18	51.20	3.5	36,823	0.01%
2021/07/05	30	50.68	2	50.50	50.60	28	36,751	0.08%
2021/07/02	15	50.65	3	50.50	50.50	12	36,605	0.03%
2021/07/01	86	50.76	16	50.63	50.60	70	36,533	0.19%
2021/06/30	20	51.05	3.5	51.06	51.00	16.5	36,744	0.04%
2021/06/29	1	51.10	1	51.10	51.20	0	36,788	0.00%
2021/06/28	6	51.10	7	50.94	51.10	-1	36,966	0.00%
2021/06/25	19	50.93	0	0.00	51.00	19	36,992	0.05%
2021/06/24	18	51.00	1	51.10	51.10	17	37,241	0.05%
2021/06/23	1	50.70	2	51.10	51.00	-1	37,676	0.00%
2021/06/22	2	50.85	4	50.90	50.90	-2	37,792	-0.01%
2021/06/21	14	50.66	0	0.00	50.70	14	37,889	0.04%
2021/06/18	1	51.10	2	51.10	51.00	-1	38,189	0.00%
2021/06/17	5	51.60	0	0.00	51.50	5	39,486	0.01%
2021/06/16	0	0.00	6	51.62	51.90	-6	39,623	-0.02%
2021/06/15	4.1	51.16	1	51.30	51.30	3.1	39,581	0.01%
2021/06/11	1	51.30	11	51.40	51.40	-10	39,636	-0.03%
2021/06/09	11	50.99	1	50.80	51.30	10	39,925	0.03%
2021/06/08	6	51.32	0	0.00	51.40	6	40,039	0.01%
2021/06/07	12	51.55	1	51.60	51.50	11	40,264	0.03%
2021/06/04	8	51.81	7	51.87	51.90	1	40,452	0.00%
2021/06/03	12	52.02	18	52.17	52.30	-6	40,659	-0.01%
2021/06/02	10	51.60	12	51.82	52.00	-2	40,510	0.00%
2021/06/01	1	51.50	5	51.36	51.50	-4	40,290	-0.01%
2021/05/31	2	51.20	3	51.43	51.60	-1	40,457	0.00%
2021/05/28	15	50.34	3	50.43	50.60	12	40,331	0.03%
2021/05/27	7	50.04	4	50.30	50.30	3	40,411	0.01%
2021/05/26	8	50.93	41	50.95	50.70	-33	40,254	-0.08%
2021/05/25	3	51.30	70.5	51.29	51.10	-67.5	40,193	-0.17%
2021/05/24	0	0.00	108	51.20	51.30	-108	40,233	-0.27%	大賣/鉅額交易
2021/05/21	15	51.21	57	51.66	51.20	-42	40,408	-0.10%
2021/05/20	3	50.90	109.7	50.78	50.80	-106.7	40,310	-0.26%	大賣/鉅額交易
2021/05/19	7	49.94	43	50.65	50.50	-36	40,085	-0.09%
2021/05/18	4	49.13	5	49.74	50.00	-1	39,915	0.00%
2021/05/17	45	47.95	53	48.05	47.90	-8	39,776	-0.02%
2021/05/14	21	49.79	12.3	49.82	49.60	8.8	39,121	0.02%
2021/05/13	26	48.12	34.1	48.21	49.20	-8.1	38,782	-0.02%
2021/05/12	93	49.48	27.5	49.63	49.60	65.5	38,261	0.17%
2021/05/11	47.2	52.22	51	52.07	51.60	-3.8	36,972	-0.01%
2021/05/10	21	52.56	59	52.81	52.90	-38	36,241	-0.10%
2021/05/07	28.1	52.41	5	52.92	52.30	23.1	36,059	0.06%
2021/05/06	12.1	51.47	49	51.62	53.00	-36.9	35,706	-0.10%
2021/05/05	30	50.77	6	51.05	50.80	24	35,241	0.07%
2021/05/04	82	49.96	44.5	50.17	50.20	37.5	35,127	0.11%
2021/05/03	52.1	51.52	31	51.59	51.20	21.1	34,169	0.06%
2021/04/29	124	52.36	53	52.77	52.10	71	33,664	0.21%	大買/
2021/04/28	50.4	52.35	6	52.85	53.20	44.4	33,224	0.13%
2021/04/27	124.2	52.63	88.5	52.78	52.70	35.7	33,106	0.11%	大買/
2021/04/26	137.1	53.37	126	52.58	53.10	11.1	32,617	0.03%	大買/大賣/
2021/04/23	141.3	52.46	34.5	52.51	53.00	106.8	31,717	0.34%	大買/鉅額交易
2021/04/22	294.7	56.59	215.3	56.39	54.10	79.4	30,558	0.26%	大買/大賣/
2021/04/21	50.6	53.08	32.2	54.37	55.70	18.4	27,491	0.07%
2021/04/20	46	52.87	24	52.79	52.00	22	25,459	0.09%
2021/04/19	14.5	49.97	43	50.05	50.40	-28.5	24,106	-0.12%
2021/04/16	10	48.40	19.4	48.51	49.00	-9.4	23,301	-0.04%
2021/04/15	14	47.71	20.4	48.23	47.90	-6.4	22,795	-0.03%
2021/04/14	20	47.09	3	47.17	47.00	17	22,494	0.08%
2021/04/13	14	47.41	6.3	47.29	47.20	7.7	22,362	0.03%
2021/04/12	16	46.78	1.9	46.80	46.85	14.1	22,111	0.06%
2021/04/09	18	46.75	4.2	46.83	46.70	13.8	22,041	0.06%
2021/04/08	7.1	46.69	5	46.74	46.90	2.1	21,910	0.01%
2021/04/07	1	46.85	7	46.76	46.80	-6	21,820	-0.03%
2021/04/06	17	46.80	8.2	46.65	46.85	8.8	21,761	0.04%
2021/04/01	13.2	46.66	1	46.65	46.70	12.2	21,372	0.06%
2021/03/31	16	46.73	67	46.75	46.80	-51	21,256	-0.24%
2021/03/30	27	46.30	13	46.36	46.55	14	21,044	0.07%
2021/03/29	93	46.34	23.3	46.35	46.50	69.7	20,945	0.33%
2021/03/26	29	46.15	38.2	46.10	46.15	-9.2	20,680	-0.04%
2021/03/25	122	45.45	2	45.50	45.55	120	20,287	0.59%	大買/鉅額交易
2021/03/24	22	45.59	3	45.62	45.55	19	20,110	0.09%
2021/03/23	16	45.69	27.1	45.66	45.70	-11.1	19,996	-0.06%
2021/03/22	83	45.76	150	46.22	45.80	-67	19,589	-0.34%	大賣/
2021/03/19	10.2	42.78	3	42.83	42.70	7.2	18,122	0.04%
2021/03/18	11	43.05	3	43.10	43.10	8	17,888	0.04%
2021/03/17	6	42.90	88	42.90	42.85	-82	17,899	-0.46%
2021/03/15	69	42.51	0	0.00	42.35	69	17,936	0.38%
2021/03/12	32.6	42.69	7	42.74	42.70	25.6	17,781	0.14%
2021/03/11	21	42.97	0	0.00	42.85	21	17,666	0.12%
2021/03/10	3	43.02	0	0.00	43.00	3	17,600	0.02%
2021/03/09	0	0.00	15.1	42.91	43.40	-15.1	17,714	-0.09%
2021/03/08	5	42.66	0	0.00	42.65	5	17,513	0.03%
2021/03/04	6.6	42.32	0	0.00	42.50	6.6	17,847	0.04%
2021/03/03	1	42.35	6	42.44	42.55	-5	17,835	-0.03%
2021/03/02	0	0.00	7	42.35	42.10	-7	17,744	-0.04%
2021/02/26	10	42.24	0	0.00	42.00	10	17,589	0.06%
2021/02/25	4	42.64	11	42.79	42.90	-7	17,255	-0.04%
2021/02/24	0	0.00	6	42.49	42.55	-6	17,267	-0.03%
2021/02/23	2	42.20	4	42.41	42.45	-2	17,237	-0.01%
2021/02/22	9	41.73	1	41.95	41.80	8	17,008	0.05%
2021/02/18	8	41.48	1	41.50	41.35	7	16,894	0.04%
2021/02/17	10	41.30	2.2	41.16	41.25	7.8	16,801	0.05%
2021/02/05	2	40.68	0	0.00	40.85	2	16,576	0.01%
2021/02/04	8	40.44	0	0.00	40.40	8	16,647	0.05%
2021/02/03	12.1	40.57	1.1	40.61	40.55	11.1	17,019	0.07%
2021/02/02	0	0.00	5	41.05	40.75	-5	16,937	-0.03%
2021/02/01	0	0.00	1	40.60	40.80	-1	16,812	-0.01%
2021/01/29	19.4	40.25	0.1	40.45	40.15	19.3	16,789	0.11%
2021/01/28	3.5	40.26	4	40.23	40.25	-0.5	16,597	0.00%
2021/01/27	10	40.39	0	0.00	40.35	10	16,362	0.06%
2021/01/26	28.2	40.44	1	40.30	40.35	27.2	16,223	0.17%
2021/01/25	42	40.74	0	0.00	40.90	42	15,710	0.27%
2021/01/22	13.3	40.61	2	40.55	40.60	11.3	15,509	0.07%
2021/01/21	13	40.96	1	40.95	40.80	12	15,191	0.08%
2021/01/20	11	40.98	0	0.00	40.95	11	15,029	0.07%
2021/01/19	10	41.70	8.7	41.75	41.75	1.3	14,598	0.01%
2021/01/18	10	41.51	0	0.00	41.60	10	14,547	0.07%
2021/01/15	11	42.36	2	42.05	41.95	9	14,248	0.06%
2021/01/14	4	42.51	0	0.00	42.55	4	13,868	0.03%
2021/01/13	2	42.60	8	42.65	42.70	-6	13,709	-0.04%
2021/01/12	13	42.84	0	0.00	42.70	13	13,599	0.10%
2021/01/11	1	42.95	26	42.87	43.10	-25	13,516	-0.18%
2021/01/08	16	42.86	0	0.00	42.95	16	13,435	0.12%
2021/01/07	2	42.95	0	0.00	42.85	2	13,366	0.01%
2021/01/06	18	42.98	1	42.90	42.95	17	13,172	0.13%
2021/01/05	11	43.20	2	43.20	43.10	9	13,036	0.07%
2021/01/04	7	43.28	2	43.25	43.20	5	12,974	0.04%
2020/12/31	5	43.35	1	43.40	43.20	4	12,933	0.03%
2020/12/29	4	42.98	42	43.15	43.00	-38	12,916	-0.29%
2020/12/28	22	42.96	0.1	43.00	43.00	21.9	12,907	0.17%
2020/12/25	1	42.75	1	42.95	42.80	0	12,961	0.00%
2020/12/24	4	42.85	20	42.70	42.70	-16	13,055	-0.12%
2020/12/23	0.1	42.90	0	0.00	42.80	0.1	13,075	0.00%
2020/12/22	2	42.85	0	0.00	42.95	2	13,149	0.02%
2020/12/21	11	43.40	2.1	43.35	43.50	9	13,438	0.07%
2020/12/18	1	42.85	1	42.85	42.95	0	13,750	0.00%
2020/12/17	1	42.80	0	0.00	42.65	1	13,865	0.01%
2020/12/16	26	43.12	0.1	43.05	43.05	26	13,782	0.19%
2020/12/15	2	42.68	4	42.60	42.50	-2	13,764	-0.01%
2020/12/14	1	42.85	3.2	42.85	42.80	-2.2	13,726	-0.02%
2020/12/11	1	43.00	1	42.95	42.90	0	13,816	0.00%
2020/12/10	1	43.25	5	43.17	43.25	-4	13,749	-0.03%
2020/12/07	5	43.40	2	43.35	43.55	3	13,759	0.02%
2020/12/04	3	43.57	13.1	43.62	43.65	-10.1	13,838	-0.07%
2020/12/03	12.1	43.90	14	43.88	43.50	-1.9	13,761	-0.01%
2020/12/02	1	43.05	0	0.00	43.20	1	13,481	0.01%
2020/12/01	2	42.95	6	42.73	43.15	-4	13,676	-0.03%
2020/11/30	2	43.13	9	43.50	42.90	-7	13,906	-0.05%
2020/11/27	0	0.00	3	43.27	43.30	-3	13,694	-0.02%
2020/11/26	0	0.00	3	42.95	42.95	-3	13,620	-0.02%
2020/11/24	5	42.95	0	0.00	42.75	5	13,849	0.04%
2020/11/23	3	42.95	2	43.00	43.00	1	13,800	0.01%
2020/11/20	0.3	42.80	0	0.00	42.70	0.3	13,790	0.00%
2020/11/19	4	42.95	1	42.85	42.90	3	13,775	0.02%
2020/11/18	2	42.85	16.6	42.84	42.70	-14.6	13,816	-0.11%
2020/11/16	3	42.23	3.7	42.27	42.35	-0.7	14,202	0.00%
2020/11/13	1	42.35	1	42.25	42.25	0	14,467	0.00%
2020/11/12	1	42.45	0	0.00	42.40	1	14,811	0.01%
2020/11/11	4	42.18	20	42.45	42.65	-16	14,831	-0.11%
2020/11/10	0	0.00	2	41.48	41.55	-2	14,766	-0.01%
2020/11/09	1	41.15	0	0.00	41.15	1	14,981	0.01%
2020/11/06	3	40.85	0	0.00	40.85	3	16,178	0.02%
2020/11/05	1	41.00	0	0.00	41.05	1	16,546	0.01%
2020/11/04	1	40.80	0	0.00	40.90	1	16,842	0.01%
2020/10/30	0	0.00	10	40.60	40.55	-10	18,262	-0.05%
2020/10/29	2	40.43	2	40.25	40.35	0	18,465	0.00%
2020/10/27	5.1	40.36	0.9	40.60	40.50	4.2	18,592	0.02%
2020/10/26	5	40.53	0.2	40.65	40.50	4.8	18,606	0.03%
2020/10/23	0	0.00	1	40.60	40.65	-1	18,750	-0.01%
2020/10/22	0	0.00	7	40.46	41.00	-7	18,943	-0.04%
2020/10/21	15	40.47	0	40.50	40.30	15	19,040	0.08%
2020/10/20	2	40.35	0	0.00	40.35	2	19,061	0.01%
2020/10/19	3	40.62	0	0.00	40.45	3	19,122	0.02%
2020/10/16	2	40.43	0	0.00	40.30	2	19,278	0.01%
2020/10/15	1	40.20	0	0.00	40.30	1	19,671	0.01%
2020/10/14	4	40.60	0	0.00	40.50	4	19,700	0.02%
2020/10/13	7	40.59	0	0.00	40.50	7	19,784	0.04%
2020/10/12	1	40.85	3.1	40.95	40.95	-2.1	20,214	-0.01%
2020/10/08	12	41.09	1	41.00	41.15	11	20,431	0.05%
2020/10/07	2	41.03	1.2	41.18	41.15	0.9	20,445	0.00%
2020/10/06	2	41.40	0	0.00	41.40	2	20,441	0.01%
2020/10/05	2	41.25	1.1	41.11	41.00	1	20,601	0.00%
2020/09/30	1	41.40	0	0.00	41.40	1	20,812	0.00%
2020/09/29	10	41.53	2	41.35	41.20	8	20,975	0.04%
2020/09/28	1	40.80	0	0.00	40.95	1	21,043	0.00%
2020/09/25	6	40.52	2	40.55	40.55	4	21,224	0.02%
2020/09/24	7	40.19	0	0.00	40.05	7	21,293	0.03%
2020/09/23	7	41.03	0	0.00	41.00	7	21,057	0.03%
2020/09/22	10	41.98	2	41.95	41.80	8	20,759	0.04%
2020/09/21	8	42.36	0	0.00	42.25	8	20,638	0.04%
2020/09/18	1	42.50	1.2	42.53	42.50	-0.2	20,706	0.00%
2020/09/17	0	0.00	0.1	42.80	42.55	-0.1	20,727	0.00%
2020/09/16	1	42.60	0.7	42.90	42.85	0.3	20,772	0.00%
2020/09/15	0.1	42.95	0	0.00	42.70	0.1	20,736	0.00%
2020/09/14	5	42.40	0	0.00	42.95	5	20,963	0.02%
2020/09/10	11	42.21	0	0.00	42.45	11	20,933	0.05%
2020/09/08	5	42.70	1	42.75	42.70	4	20,918	0.02%
2020/09/07	1.2	42.63	0	0.00	42.70	1.2	21,054	0.01%
2020/09/04	9	42.19	0	0.00	42.20	9	21,101	0.04%
2020/09/03	1	42.50	1	42.50	42.70	0	21,075	0.00%
2020/09/02	7	42.61	1	42.40	42.65	6	20,913	0.03%
2020/09/01	6	42.65	1	42.70	42.75	5	20,813	0.02%
2020/08/31	0	0.00	5	43.25	42.90	-5	20,717	-0.02%
2020/08/28	2	43.40	7	43.90	43.50	-5	20,610	-0.02%
2020/08/27	2	43.88	0	0.00	43.85	2	20,645	0.01%
2020/08/26	13	43.91	6	43.96	44.10	7	20,707	0.03%
2020/08/25	2	44.15	5.6	44.21	44.10	-3.6	20,673	-0.02%
2020/08/24	0	0.00	1	44.20	44.05	-1	21,049	0.00%
2020/08/21	0	0.00	1.1	44.30	44.25	-1.1	21,056	-0.01%
2020/08/20	11	44.07	2	43.68	43.50	9	20,862	0.04%
2020/08/19	3	44.62	7	44.33	44.35	-4	20,547	-0.02%
2020/08/18	9	44.06	18	43.88	44.00	-9	20,240	-0.04%
2020/08/17	15	43.39	3	43.50	43.35	12	19,928	0.06%
2020/08/14	10	42.43	11	42.66	42.85	-1	19,825	-0.01%
2020/08/13	13	41.21	3	41.50	41.20	10	19,407	0.05%
2020/08/12	89	41.17	4	41.09	41.00	85	19,247	0.44%
2020/08/11	16.5	46.57	20	46.61	46.50	-3.5	18,034	-0.02%
2020/08/10	8	46.69	2	46.73	46.60	6	17,645	0.03%
2020/08/07	1	47.05	15	47.26	47.10	-14	17,455	-0.08%
2020/08/06	1	46.95	1	46.95	47.15	0	17,219	0.00%
2020/08/05	0	0.00	5	46.45	46.45	-5	16,833	-0.03%
2020/08/04	3	45.07	0.1	45.30	45.40	2.9	16,369	0.02%
2020/08/03	0	0.00	3.1	45.00	44.95	-3.1	16,214	-0.02%
2020/07/31	2	45.00	1	45.35	45.00	1	16,141	0.01%
2020/07/28	18	44.32	4	44.75	44.50	14	16,213	0.09%
2020/07/27	4	44.88	0	0.00	44.60	4	16,216	0.02%
2020/07/24	4	45.26	7	45.35	45.00	-3	16,217	-0.02%
2020/07/22	0	0.00	3	45.50	45.50	-3	16,181	-0.02%
2020/07/21	0	0.00	5	45.55	45.55	-5	16,060	-0.03%
2020/07/20	48	45.05	23	45.09	45.10	25	15,811	0.16%
2020/07/17	22	44.80	1	44.95	44.80	21	15,774	0.13%
2020/07/16	2	44.63	0	0.00	44.50	2	15,824	0.01%
2020/07/15	0	0.00	5	45.70	45.60	-5	15,384	-0.03%
2020/07/14	0	0.00	20	45.35	45.30	-20	15,181	-0.13%
2020/07/13	10	45.20	0	0.00	45.20	10	15,199	0.07%
2020/07/10	0	0.00	8	45.06	44.95	-8	15,301	-0.05%
2020/07/09	4	45.38	11	45.34	45.30	-7	15,268	-0.05%
2020/07/08	0	0.00	5	45.02	45.15	-5	15,002	-0.03%
2020/07/07	1	44.30	0.2	44.30	44.50	0.8	14,733	0.01%
2020/07/06	5	44.20	2	44.38	44.40	3	14,649	0.02%
2020/07/03	2	43.88	3.5	43.99	43.95	-1.5	14,624	-0.01%
2020/07/02	0	0.00	4	43.60	43.60	-4	14,576	-0.03%
2020/07/01	2	42.95	13	43.05	43.10	-11	14,481	-0.08%
2020/06/30	2	42.78	1	42.85	42.75	1	14,409	0.01%
2020/06/24	4	42.84	0	0.00	42.85	4	14,456	0.03%
2020/06/23	1	42.70	0	0.00	42.70	1	14,452	0.01%
2020/06/22	1	42.75	1.6	42.96	42.90	-0.6	14,506	0.00%
2020/06/19	4	42.58	0	0.00	42.55	4	14,595	0.03%
2020/06/18	1	42.70	0	0.00	42.70	1	14,575	0.01%
2020/06/17	1	42.55	0	0.00	42.85	1	14,913	0.01%
2020/06/15	2	42.60	0	0.00	42.50	2	15,627	0.01%
2020/06/11	3	43.45	0	0.00	43.30	3	16,268	0.02%
2020/06/09	1	43.75	0	0.00	43.90	1	16,626	0.01%
2020/06/08	2	43.55	0	0.00	43.95	2	16,884	0.01%
2020/06/05	1	43.50	0	0.00	43.65	1	16,879	0.01%
2020/06/02	2	43.18	2	43.25	43.30	0	17,071	0.00%
2020/06/01	1	43.05	1	43.10	43.10	0	17,036	0.00%
2020/05/29	0	0.00	3.2	42.27	42.55	-3.2	16,970	-0.02%
2020/05/28	7	42.56	0	0.00	42.35	7	16,591	0.04%
2020/05/26	0	0.00	1	43.05	43.00	-1	16,717	-0.01%
2020/05/22	1.1	42.66	1	42.65	42.65	0.1	16,923	0.00%
2020/05/21	0.5	43.00	0	0.00	43.00	0.5	16,923	0.00%
2020/05/20	4	42.95	1.1	43.00	42.90	2.9	16,891	0.02%
2020/05/19	0	0.00	10	43.00	43.00	-10	16,886	-0.06%
2020/05/18	1	42.00	0	0.00	42.35	1	16,725	0.01%
2020/05/15	3	42.43	0	0.00	42.30	3	16,700	0.02%
2020/05/14	1	42.20	2.4	42.52	42.60	-1.4	16,720	-0.01%
2020/05/13	9	42.37	0	0.00	42.90	9	16,615	0.05%
2020/05/12	5	42.91	0	0.00	42.95	5	16,648	0.03%
2020/05/11	0	0.00	1	43.25	43.15	-1	16,683	-0.01%
2020/05/08	1	43.00	0	0.00	43.00	1	16,728	0.01%
2020/05/06	0	0.00	1	42.75	42.60	-1	16,822	-0.01%
2020/05/05	0	0.00	5	42.90	42.85	-5	16,875	-0.03%
2020/05/04	4	42.31	1	42.20	42.20	3	16,886	0.02%
2020/04/30	1	42.80	51.9	42.89	43.20	-50.9	16,928	-0.30%
2020/04/29	1	42.45	10	42.41	42.55	-9	16,995	-0.05%
2020/04/28	0	0.00	10	42.05	42.25	-10	17,208	-0.06%
2020/04/27	1	42.05	1	42.10	42.00	0	18,115	0.00%
2020/04/24	3	41.90	2	42.05	42.00	1	18,025	0.01%
2020/04/23	0	0.00	1	41.70	42.15	-1	18,025	-0.01%
2020/04/22	1	41.40	0	0.00	41.60	1	17,994	0.01%
2020/04/17	1	42.00	11	42.30	42.00	-10	18,450	-0.05%
2020/04/16	11	41.85	0	0.00	41.85	11	18,435	0.06%
2020/04/15	1	41.95	2	41.95	41.80	-1	18,514	-0.01%
2020/04/14	6	41.13	5	41.70	41.65	1	18,414	0.01%
2020/04/13	3	40.98	0	0.00	40.80	3	18,392	0.02%
2020/04/10	0	0.00	1	41.00	41.00	-1	18,530	-0.01%
2020/04/09	13	40.71	2.5	40.73	40.55	10.5	18,714	0.06%
2020/04/08	14	40.82	33	40.75	41.00	-19	18,786	-0.10%
2020/04/07	5	39.97	0	0.00	39.95	5	18,599	0.03%
2020/04/06	6	38.71	0	0.00	39.05	6	18,657	0.03%
2020/04/01	2	39.23	0	0.00	39.00	2	18,611	0.01%
2020/03/31	2	39.15	2	39.25	39.50	0	18,495	0.00%
2020/03/30	0	0.00	1	39.00	39.15	-1	18,316	-0.01%
2020/03/27	1	39.05	0	0.00	38.95	1	18,246	0.01%
2020/03/26	13	39.00	8	39.05	38.60	5	18,248	0.03%
2020/03/25	18	39.24	5.4	39.07	38.80	12.6	18,249	0.07%
2020/03/24	8	38.53	3	38.25	38.25	5	18,117	0.03%
2020/03/23	4	35.10	5	36.52	36.10	-1	17,961	-0.01%
2020/03/20	20.3	35.82	0	0.00	36.95	20.3	17,655	0.11%
2020/03/19	7.3	34.20	3.1	33.82	33.60	4.2	17,337	0.02%
2020/03/18	12	36.62	0	0.00	36.00	12	17,069	0.07%
2020/03/17	9	37.87	0	0.00	37.60	9	16,688	0.05%
2020/03/16	10	39.45	0	0.00	38.85	10	16,138	0.06%
2020/03/13	15	38.78	2	38.78	40.25	13	15,911	0.08%
2020/03/12	10.8	41.05	2	41.10	40.75	8.8	15,439	0.06%
2020/03/11	3	41.90	1	42.05	41.80	2	15,048	0.01%
2020/03/10	4	41.65	5	41.44	41.60	-1	14,955	-0.01%
2020/03/09	7	42.06	5.4	42.05	41.85	1.7	14,818	0.01%
2020/03/05	0	0.00	12	43.13	43.30	-12	14,608	-0.08%
2020/03/04	0	0.00	32	42.90	42.85	-32	14,772	-0.22%
2020/03/03	2	42.68	0	0.00	42.65	2	14,783	0.01%
2020/03/02	5	42.10	0	0.00	42.25	5	14,678	0.03%
2020/02/27	10	42.23	5	42.26	42.25	5	14,824	0.03%
2020/02/26	22	42.41	0	0.00	42.20	22	14,772	0.15%
2020/02/25	1	42.60	0	0.00	42.70	1	14,628	0.01%
2020/02/24	1	43.00	0	0.00	43.00	1	14,574	0.01%
2020/02/21	0	0.00	8	43.19	43.25	-8	14,887	-0.05%
2020/02/19	0	0.00	2	43.40	43.40	-2	15,251	-0.01%
2020/02/18	0	0.00	3	43.05	43.05	-3	15,442	-0.02%
2020/02/17	0	0.00	1.6	42.94	43.00	-1.6	15,522	-0.01%
2020/02/13	1	42.80	0	0.00	43.15	1	15,652	0.01%
2020/02/12	11	42.82	0	0.00	42.80	11	15,560	0.07%
2020/02/10	1	42.55	9.6	42.38	42.40	-8.6	15,477	-0.06%
2020/02/07	10.2	42.33	0	0.00	42.50	10.2	15,428	0.07%
2020/02/06	0	0.00	5	43.00	43.00	-5	15,478	-0.03%
2020/02/05	0	0.00	5	42.45	42.35	-5	15,557	-0.03%
2020/02/03	1	40.85	11	40.68	41.55	-10	15,348	-0.07%
2020/01/31	12	42.34	3.2	42.26	42.05	8.8	15,299	0.06%
2020/01/30	29	42.65	13	42.38	41.85	16	15,164	0.11%
2020/01/20	0	0.00	1	44.90	44.95	-1	14,282	-0.01%
2020/01/17	1	44.70	0	0.00	44.90	1	14,487	0.01%
2020/01/16	1	44.50	15	44.82	44.75	-14	14,575	-0.10%
2020/01/15	0	0.00	1	44.60	44.55	-1	14,636	-0.01%
2020/01/14	1	44.35	5	44.39	44.55	-4	14,537	-0.03%
2020/01/13	1	43.95	3	43.97	44.25	-2	14,595	-0.01%
2020/01/10	10	43.40	0.8	43.45	43.50	9.2	15,006	0.06%
2020/01/09	3	43.38	0	0.00	43.45	3	15,008	0.02%
2020/01/08	6	43.33	2.4	43.22	43.40	3.6	14,943	0.02%
2020/01/07	1	43.25	0	0.00	43.60	1	14,877	0.01%
2020/01/06	2.3	43.51	1.9	43.40	43.45	0.4	14,973	0.00%
2020/01/03	3.1	44.00	12.1	43.89	43.95	-9	14,911	-0.06%
2020/01/02	0	0.00	23	44.06	44.10	-23	14,838	-0.16%
2019/12/31	0	0.00	11	43.70	43.70	-11	14,647	-0.08%
2019/12/30	0	0.00	3	43.42	43.65	-3	14,673	-0.02%
2019/12/26	0	0.00	2	42.95	43.05	-2	14,635	-0.01%
2019/12/25	5	43.05	0	0.00	43.10	5	14,801	0.03%
2019/12/24	0	0.00	17	43.30	43.15	-17	14,907	-0.11%
2019/12/23	1.2	43.01	6	43.08	43.25	-4.8	14,952	-0.03%
2019/12/20	10	42.95	5.1	42.95	42.95	4.9	14,978	0.03%
2019/12/19	0	0.00	20	42.86	43.00	-20	14,997	-0.13%
2019/12/18	1	42.80	0	0.00	43.00	1	15,064	0.01%
2019/12/17	4	42.91	20.1	42.87	42.95	-16.1	15,039	-0.11%
2019/12/16	2.1	42.90	8.1	42.87	42.80	-6	14,936	-0.04%
2019/12/13	3	42.53	16	42.63	42.55	-13	14,945	-0.09%
2019/12/12	2	42.33	0.1	42.10	42.30	1.9	14,920	0.01%
2019/12/11	2	42.15	5	42.18	42.15	-3	14,985	-0.02%
2019/12/10	0.1	42.00	0	0.00	42.10	0.1	15,068	0.00%
2019/12/09	3	42.03	2	41.85	42.05	1	15,165	0.01%
2019/12/06	0	0.00	1	41.70	41.75	-1	15,175	-0.01%
2019/12/05	1	41.80	2	41.75	41.65	-1	15,354	-0.01%
2019/12/04	0	0.00	1	41.75	41.75	-1	15,645	-0.01%
2019/12/03	0	0.00	19	41.70	41.85	-19	15,733	-0.12%
2019/12/02	0.1	41.40	0	0.00	41.35	0.1	15,733	0.00%
2019/11/29	12	41.59	0	0.00	41.40	12	15,719	0.08%
2019/11/28	0	0.00	7	42.03	42.00	-7	15,662	-0.04%
2019/11/27	0.1	41.90	0	0.00	41.95	0.1	15,837	0.00%
2019/11/26	1.1	41.99	0	0.00	41.80	1.1	15,863	0.01%
2019/11/22	7	42.18	10	42.50	42.10	-3	15,556	-0.02%
2019/11/21	2	42.25	0	0.00	42.35	2	15,639	0.01%
2019/11/20	17	42.67	36	42.53	42.65	-19	15,535	-0.12%
2019/11/19	0	0.00	12	41.97	42.10	-12	15,188	-0.08%
2019/11/18	15	41.97	1.1	42.00	42.10	14	15,006	0.09%
2019/11/15	0	0.00	11	41.41	41.70	-11	14,790	-0.07%
2019/11/14	2	40.90	10.2	41.00	41.15	-8.2	14,612	-0.06%
2019/11/13	12.2	41.05	4	41.15	41.00	8.2	14,577	0.06%
2019/11/11	9	40.56	2	40.50	40.35	7	14,806	0.05%
2019/11/08	1	40.90	1	40.90	40.90	0	15,386	0.00%
2019/11/07	1	40.65	3.1	40.82	40.95	-2.1	15,890	-0.01%
2019/11/06	5	40.82	1	40.90	40.80	4	16,088	0.02%
2019/11/05	13	40.75	0	0.00	40.90	13	16,203	0.08%
2019/11/04	4	40.88	1	40.80	40.95	3	16,285	0.02%
2019/10/31	3.1	40.40	0.1	40.50	40.45	3.1	16,600	0.02%
2019/10/30	13	40.32	0	0.00	40.35	13	16,869	0.08%
2019/10/29	25.1	40.57	0	0.00	40.65	25.1	16,765	0.15%
2019/10/28	10.1	40.74	0.3	40.75	40.75	9.8	16,612	0.06%
2019/10/25	6	40.88	1	40.85	40.85	5	16,652	0.03%
2019/10/24	3.2	40.91	2.1	41.00	41.00	1.1	16,478	0.01%
2019/10/23	1.1	40.86	2	41.10	40.95	-0.9	16,533	-0.01%
2019/10/22	3.1	41.46	48.1	41.37	41.40	-45.1	16,532	-0.27%
2019/10/21	20	41.57	24.8	41.55	41.50	-4.8	16,453	-0.03%
2019/10/18	14	40.82	9	40.89	40.95	5	16,356	0.03%
2019/10/17	0	0.00	7	40.07	40.10	-7	15,849	-0.04%
2019/10/16	3	39.93	2.1	39.95	40.00	0.9	15,811	0.01%
2019/10/15	1.5	39.81	1	39.90	40.00	0.5	15,916	0.00%
2019/10/14	2	39.90	15	39.95	39.95	-13	16,255	-0.08%
2019/10/09	2.2	39.65	17	39.70	39.50	-14.9	16,418	-0.09%
2019/10/08	3	39.68	0	0.00	39.75	3	16,714	0.02%
2019/10/07	2	39.05	2.2	39.21	39.30	-0.2	17,140	0.00%
2019/10/04	1	38.80	10	38.85	38.90	-9	17,320	-0.05%
2019/10/03	4	38.90	0.3	39.30	39.00	3.7	17,304	0.02%
2019/10/02	0	0.00	1.4	39.61	39.25	-1.4	17,315	-0.01%
2019/10/01	5	39.55	0	0.00	39.65	5	17,356	0.03%
2019/09/27	4	39.64	1	39.65	39.65	3	17,381	0.02%
2019/09/26	2	39.80	0	0.00	39.90	2	17,415	0.01%
2019/09/25	11	39.68	0	0.00	39.60	11	17,535	0.06%
2019/09/24	8	39.78	0	0.00	39.80	8	17,583	0.05%
2019/09/23	23	39.90	0.4	40.00	39.75	22.6	17,507	0.13%
2019/09/20	4	39.79	0	0.00	40.20	4	17,563	0.02%
2019/09/18	1	39.90	2	39.78	39.80	-1	17,574	-0.01%
2019/09/17	10	39.64	1	39.80	39.50	9	17,619	0.05%
2019/09/16	2	40.00	1.1	40.15	40.10	0.9	17,629	0.00%
2019/09/12	2.1	40.07	0	0.00	40.05	2.1	17,599	0.01%
2019/09/11	13	39.93	0	0.00	40.00	13	17,752	0.07%
2019/09/10	7	39.96	1.1	40.20	39.95	6	17,949	0.03%
2019/09/09	1	39.95	0	0.00	40.00	1	18,140	0.01%
2019/09/06	7	39.73	21	39.74	39.85	-14	18,038	-0.08%
2019/09/05	2	38.73	8.9	38.94	39.00	-6.9	17,798	-0.04%
2019/09/04	5	38.45	0	0.00	38.45	5	17,818	0.03%
2019/09/02	5	38.26	0	0.00	38.25	5	18,146	0.03%
2019/08/30	1	38.06	2.1	38.03	38.45	-1.1	18,113	-0.01%
2019/08/29	1	37.50	0	0.00	37.80	1	18,035	0.01%
2019/08/28	2	37.60	5	37.66	37.70	-3	18,261	-0.02%
2019/08/27	15	37.58	2	37.55	37.65	13	18,435	0.07%
2019/08/26	5	37.60	10	37.50	37.70	-5	18,481	-0.03%
2019/08/23	1	37.90	0	0.00	38.20	1	18,473	0.01%
2019/08/22	3	37.93	0	38.05	37.85	3	18,541	0.02%
2019/08/21	2	37.98	3	38.10	37.95	-1	18,734	-0.01%
2019/08/20	10	38.20	0	0.00	38.15	10	18,731	0.05%
2019/08/19	26	38.25	1	38.10	38.10	25	18,777	0.13%
2019/08/16	4	37.95	1	37.95	37.95	3	18,796	0.02%
2019/08/15	8	37.81	0	0.00	38.00	8	18,773	0.04%
2019/08/14	4	38.18	0	0.00	38.30	4	18,819	0.02%
2019/08/13	52	37.34	1.3	37.70	37.25	50.8	18,656	0.27%
2019/08/12	6	43.98	10	44.00	43.95	-4	18,080	-0.02%
2019/08/08	9	43.95	4	44.15	43.90	5	17,741	0.03%
2019/08/07	21.1	43.74	0	0.00	43.35	21.1	17,601	0.12%
2019/08/06	15	43.37	3	43.22	43.30	12	17,750	0.07%
2019/08/05	1.1	43.58	0	0.00	43.55	1.1	17,728	0.01%
2019/08/02	7	43.60	0	0.00	43.55	7	17,716	0.04%
2019/08/01	25	44.12	0	0.00	44.05	25	17,596	0.14%
2019/07/31	0	0.00	29	44.80	44.70	-29	17,513	-0.17%
2019/07/30	0.1	44.95	3	44.83	44.80	-2.9	17,651	-0.02%
2019/07/29	0	0.00	3	44.98	44.85	-3	17,948	-0.02%
2019/07/26	6.1	44.43	0	0.00	44.65	6.1	18,163	0.03%
2019/07/25	16	44.37	0	0.00	44.30	16	18,228	0.09%
2019/07/24	3	44.88	13	44.86	44.80	-10	18,091	-0.06%
2019/07/23	20	45.00	2	44.95	45.05	18	18,053	0.10%
2019/07/22	5	44.97	11	45.00	44.90	-6	18,025	-0.03%
2019/07/19	18.1	44.63	0	0.00	44.80	18.1	17,949	0.10%
2019/07/18	14	44.58	3	44.60	44.60	11	17,921	0.06%
2019/07/17	10	44.59	0	0.00	44.70	10	18,132	0.06%
2019/07/16	2	44.10	5	44.40	44.75	-3	18,306	-0.02%
2019/07/15	16	43.93	1	43.95	44.05	15	18,126	0.08%
2019/07/12	8	44.70	7	44.71	44.35	1	18,091	0.01%
2019/07/11	14	44.83	0	0.00	44.80	14	18,028	0.08%
2019/07/10	1	45.90	0	0.00	45.85	1	17,637	0.01%
2019/07/09	4	46.01	12.1	46.05	46.00	-8.1	17,645	-0.05%
2019/07/08	2	46.15	0	0.00	46.20	2	17,825	0.01%
2019/07/05	1	45.95	0	0.00	46.15	1	17,949	0.01%
2019/07/04	4	45.94	9	45.90	45.90	-5	18,032	-0.03%
2019/07/03	2	46.30	2	46.20	46.25	0	18,223	0.00%
2019/07/02	10	46.45	6	46.33	46.35	4	18,452	0.02%
2019/07/01	0	0.00	2	46.23	46.15	-2	18,483	-0.01%
2019/06/28	2	45.75	1	46.05	46.05	1	18,562	0.01%
2019/06/27	0	0.00	7	45.90	45.95	-7	18,801	-0.04%
2019/06/26	0	0.00	2	45.55	45.55	-2	18,891	-0.01%
2019/06/25	2	45.60	1	45.55	45.60	1	19,323	0.01%
2019/06/24	1	45.60	3	45.50	45.60	-2	19,560	-0.01%
2019/06/19	1	45.45	1	45.15	45.30	0	20,682	0.00%
2019/06/18	0.2	45.20	11.3	45.04	45.20	-11.1	20,639	-0.05%
2019/06/17	0	0.00	18	44.74	44.70	-18	20,457	-0.09%
2019/06/14	0.5	43.95	3	43.90	43.95	-2.5	20,318	-0.01%
2019/06/13	2	43.68	0	0.00	43.85	2	20,846	0.01%
2019/06/11	6	43.77	2	43.88	44.00	4	20,838	0.02%
2019/06/10	3	43.68	3	43.82	43.85	0	20,740	0.00%
2019/06/06	18	42.97	0	0.00	43.15	18	20,602	0.09%
2019/06/05	3	43.22	11	43.01	43.00	-8	20,525	-0.04%
2019/06/04	12	43.40	3	43.73	43.10	9	20,408	0.04%
2019/06/03	11.1	43.30	2	43.30	43.40	9.1	20,223	0.04%
2019/05/31	10	42.60	0	0.00	42.90	10	20,045	0.05%
2019/05/30	2.2	42.53	0	0.00	42.80	2.2	19,910	0.01%
2019/05/29	1	42.10	15	42.35	42.50	-14	19,853	-0.07%
2019/05/28	3	42.43	0	0.00	42.30	3	19,894	0.02%
2019/05/27	1	42.45	10	42.75	42.40	-9	19,814	-0.05%
2019/05/24	0	0.00	1	42.35	42.35	-1	19,902	-0.01%
2019/05/23	4	42.50	0	0.00	42.35	4	19,954	0.02%
2019/05/22	1	42.75	0	0.00	42.70	1	20,360	0.00%
2019/05/21	2	42.68	0	0.00	42.85	2	20,460	0.01%
2019/05/20	5	42.29	5	42.35	42.35	0	20,442	0.00%
2019/05/17	2	42.23	0	0.00	42.25	2	20,401	0.01%
2019/05/16	4	41.61	0	0.00	42.00	4	20,412	0.02%
2019/05/15	1.2	41.61	0	0.00	41.75	1.2	20,302	0.01%
2019/05/14	16	41.55	0	0.00	41.55	16	20,272	0.08%
2019/05/13	8.1	42.32	2	42.10	42.00	6.1	19,984	0.03%
2019/05/10	3	42.63	13	42.67	42.50	-10	19,903	-0.05%
2019/05/09	10	42.63	0	0.00	42.50	10	19,795	0.05%
2019/05/08	7	42.90	1	43.05	43.00	6	19,622	0.03%
2019/05/07	3	42.70	2	42.88	42.90	1	19,430	0.01%
2019/05/06	0	0.00	19	42.25	42.30	-19	19,257	-0.10%
2019/05/03	5	42.56	4	42.68	42.85	1	18,942	0.01%
2019/05/02	2.3	42.27	3	42.28	42.20	-0.7	18,615	0.00%
2019/04/30	1	42.10	6	42.15	42.00	-5	18,472	-0.03%
2019/04/29	0	0.00	1	42.05	42.10	-1	18,476	-0.01%
2019/04/26	1	41.70	1	41.80	41.75	0	18,369	0.00%
2019/04/25	1	41.55	2	41.35	41.80	-1	18,375	-0.01%
2019/04/24	4	41.45	0	0.00	41.55	4	18,358	0.02%
2019/04/23	1	41.00	0	0.00	41.60	1	18,316	0.01%
2019/04/22	10	41.20	1	41.10	41.00	9	18,243	0.05%
2019/04/19	6	41.58	0.5	41.70	41.70	5.5	17,929	0.03%
2019/04/18	2	41.63	32	41.69	41.60	-30	17,806	-0.17%
2019/04/17	5.1	41.98	0	0.00	41.95	5.1	17,616	0.03%
2019/04/16	4	42.26	25	42.35	42.30	-21	17,377	-0.12%
2019/04/15	2	42.20	1	42.25	42.50	1	17,356	0.01%
2019/04/12	1	42.20	0	0.00	42.00	1	17,209	0.01%
2019/04/11	3	42.22	5	42.24	42.05	-2	17,030	-0.01%
2019/04/10	8.2	41.88	1	42.00	42.00	7.2	16,791	0.04%
2019/04/09	51	42.10	0	0.00	42.15	51	16,545	0.31%
2019/04/08	0	0.00	2.3	42.17	42.30	-2.3	16,200	-0.01%
2019/04/03	0	0.00	2	41.63	41.70	-2	15,817	-0.01%
2019/04/02	2	41.60	5	41.64	41.40	-3	15,641	-0.02%
2019/04/01	19	41.56	4	41.61	41.35	15	15,380	0.10%
2019/03/29	3	41.37	0	0.00	41.25	3	14,937	0.02%
2019/03/28	7	41.11	13	41.16	41.00	-6	14,770	-0.04%
2019/03/27	13	40.52	2	40.65	40.55	11	14,397	0.08%
2019/03/26	36	40.41	13	40.48	40.45	23	14,149	0.16%
2019/03/25	41	40.35	36	40.14	40.50	5	13,906	0.04%
2019/03/22	3	38.58	3	38.95	38.70	0	12,921	0.00%
2019/03/21	0	0.00	3	38.82	38.85	-3	12,975	-0.02%
2019/03/19	1	37.85	1	38.10	38.10	0	12,820	0.00%
2019/03/18	17	38.07	0	0.00	37.80	17	12,718	0.13%
2019/03/15	15	38.68	2	38.68	38.65	13	12,123	0.11%
2019/03/14	5	38.49	1	38.55	38.60	4	12,005	0.03%
2019/03/13	0	0.00	1	38.55	38.50	-1	12,137	-0.01%
2019/03/12	5	38.20	0	0.00	38.40	5	12,190	0.04%
2019/03/11	6.5	38.04	1	38.05	37.85	5.5	12,358	0.04%
2019/03/08	1	37.85	20	37.90	38.00	-19	12,634	-0.15%
2019/03/07	39	38.30	0	0.00	38.00	39	12,816	0.30%
2019/03/06	3	38.00	0	0.00	38.25	3	12,966	0.02%
2019/02/27	5	38.29	4	38.25	38.40	1	14,337	0.01%
2019/02/26	4	38.28	0	0.00	38.20	4	14,246	0.03%
2019/02/25	2	38.45	3	38.48	38.45	-1	14,362	-0.01%
2019/02/22	1	38.75	0	0.00	38.70	1	14,472	0.01%
2019/02/21	101	38.50	111	38.72	39.30	-10	14,492	-0.07%	大買/大賣/
2019/02/20	0	37.80	0	0.00	37.85	0	14,013	0.00%
2019/02/19	0	0.00	12	37.48	37.55	-12	13,849	-0.09%
2019/02/18	2	37.00	6	37.00	36.90	-4	13,696	-0.03%
2019/02/15	7	37.37	35	37.36	37.45	-28	13,766	-0.20%
2019/02/14	1	37.50	1	37.60	37.50	0	13,833	0.00%
2019/02/13	30	37.60	0	0.00	37.65	30	13,710	0.22%
2019/02/12	4	37.56	5	37.67	37.70	-1	13,617	-0.01%
2019/01/29	0	0.00	2	37.05	37.10	-2	13,530	-0.01%
2019/01/28	1	36.95	11	36.90	37.00	-10	13,669	-0.07%
2019/01/25	0	0.00	7	36.61	36.60	-7	13,691	-0.05%
2019/01/24	1	36.40	2.1	36.31	36.40	-1.1	13,820	-0.01%
2019/01/23	5	36.40	3	36.35	36.45	2	13,992	0.01%
2019/01/22	1	36.25	1	36.10	36.25	0	14,159	0.00%
2019/01/18	3	35.95	0	0.00	36.00	3	14,490	0.02%
2019/01/17	3	35.67	0	0.00	35.45	3	14,775	0.02%
2019/01/16	1	35.80	3	35.62	35.60	-2	15,381	-0.01%
2019/01/15	7.5	35.75	2	35.65	35.70	5.5	15,547	0.04%
2019/01/14	3	35.70	1	35.85	35.60	2	15,440	0.01%
2019/01/11	2	36.43	1	36.55	36.40	1	15,449	0.01%
2019/01/10	30	36.57	0	0.00	36.55	30	15,388	0.19%
2019/01/09	0	0.00	11	36.18	36.35	-11	15,371	-0.07%
2019/01/08	5	35.65	0	0.00	35.55	5	15,314	0.03%
2019/01/07	0	0.00	1	36.15	36.00	-1	15,385	-0.01%
2019/01/04	1	35.10	0	0.00	35.45	1	15,411	0.01%
2019/01/03	2	35.35	0	0.00	35.15	2	15,897	0.01%
2018/12/28	1	35.50	0	0.00	35.60	1	16,040	0.01%
2018/12/27	10	35.60	0	0.00	35.40	10	16,117	0.06%
2018/12/26	0	0.00	60	35.70	35.40	-60	16,203	-0.37%
2018/12/22	0	0.00	2	35.40	35.45	-2	16,528	-0.01%
2018/12/21	2	35.30	0	0.00	35.40	2	16,971	0.01%
2018/12/20	2	35.48	1	36.00	35.40	1	16,974	0.01%
2018/12/19	0	0.00	2	36.00	36.00	-2	16,914	-0.01%
2018/12/18	1.1	35.85	1	36.00	35.65	0.1	16,943	0.00%
2018/12/14	0.5	35.80	16	35.71	35.75	-15.5	17,273	-0.09%
2018/12/13	16	34.94	1	35.15	35.50	15	17,362	0.09%
2018/12/12	4	34.95	0	0.00	34.95	4	17,290	0.02%
2018/12/10	0	0.00	6	34.73	34.75	-6	17,308	-0.03%
2018/12/06	1	34.70	0	0.00	34.65	1	17,576	0.01%
2018/12/05	1	34.70	0	0.00	34.85	1	17,823	0.01%
2018/12/04	8	35.13	17	35.10	35.05	-9	18,345	-0.05%
2018/12/03	23	35.13	3	35.78	35.85	20	18,146	0.11%
2018/11/30	2	34.55	0	0.00	34.50	2	17,903	0.01%
2018/11/29	65	34.15	0	0.00	34.05	65	17,779	0.37%
2018/11/28	11	33.84	2	33.80	34.05	9	17,765	0.05%
2018/11/27	20	33.38	0	0.00	33.50	20	17,583	0.11%
2018/11/26	3	35.23	0	0.00	35.35	3	16,748	0.02%
2018/11/23	5	34.74	0	0.00	34.70	5	17,213	0.03%
2018/11/22	15	34.92	0	0.00	34.85	15	17,290	0.09%
2018/11/21	4	35.71	0	0.00	35.70	4	17,165	0.02%
2018/11/20	2	36.55	0	0.00	36.65	2	17,025	0.01%
2018/11/16	3	36.32	0	0.00	36.45	3	17,140	0.02%
2018/11/15	0	0.00	1	36.25	36.15	-1	17,325	-0.01%
2018/11/14	1	36.10	1	36.20	36.35	0	17,409	0.00%
2018/11/13	0	0.00	2	36.08	36.40	-2	17,458	-0.01%
2018/11/12	3	35.47	1	35.40	35.60	2	17,488	0.01%
2018/11/07	4	35.48	0.5	35.50	35.50	3.5	18,509	0.02%
2018/11/06	3	34.98	0	0.00	35.10	3	19,646	0.02%
2018/11/05	1	35.20	0	0.00	35.35	1	19,895	0.01%
2018/11/02	1	36.15	0	0.00	36.45	1	20,127	0.00%
2018/11/01	3	35.50	2	35.53	35.65	1	20,426	0.00%
2018/10/31	2	34.63	2	34.65	34.70	0	20,564	0.00%
2018/10/30	3	34.05	5	34.50	34.10	-2	20,695	-0.01%
2018/10/29	11	33.66	1	33.45	33.90	10	20,980	0.05%
2018/10/26	6	33.44	21	33.00	33.50	-15	21,504	-0.07%
2018/10/25	26	33.85	2	33.35	34.00	24	22,325	0.11%
2018/10/24	5	34.03	1	33.90	34.15	4	23,157	0.02%
2018/10/23	2	36.00	2	36.40	36.00	0	22,836	0.00%
2018/10/19	0	0.00	40	37.10	37.25	-40	24,086	-0.17%
2018/10/18	30	37.97	1	37.80	38.00	29	24,280	0.12%
2018/10/17	10	38.15	6.6	38.58	38.25	3.4	25,131	0.01%
2018/10/16	1	38.05	0	0.00	38.20	1	25,323	0.00%
2018/10/15	0	0.00	1	38.50	38.50	-1	25,455	0.00%
2018/10/12	1	37.15	5	37.25	39.00	-4	25,600	-0.02%
2018/10/11	3	37.37	15	37.62	37.60	-12	25,654	-0.05%
2018/10/09	1	39.85	0	0.00	40.05	1	25,282	0.00%
2018/10/08	0	0.00	60	39.90	39.75	-60	25,339	-0.24%
2018/10/05	62	39.60	1	39.60	39.70	61	25,579	0.24%
2018/10/04	65	39.60	61	39.80	39.80	4	25,683	0.02%
2018/10/03	62	40.05	120	40.43	40.20	-58	25,833	-0.22%	大賣/
2018/10/02	60	40.20	0	0.00	40.30	60	26,052	0.23%
2018/10/01	1	41.85	1	41.05	41.05	0	26,235	0.00%
2018/09/28	3	41.23	8	41.34	41.10	-5	26,430	-0.02%
2018/09/27	0	0.00	1	39.65	40.25	-1	26,273	0.00%
2018/09/25	1	40.50	0	0.00	40.20	1	26,920	0.00%
2018/09/21	1	40.90	0	0.00	40.40	1	27,049	0.00%
2018/09/20	1	40.10	1.4	40.14	40.10	-0.4	26,888	0.00%
2018/09/19	1	40.20	0	0.00	40.15	1	26,972	0.00%
2018/09/18	2	39.70	4	39.70	39.70	-2	27,031	-0.01%
2018/09/17	1	39.30	4	39.16	39.30	-3	27,184	-0.01%
2018/09/14	2	39.03	5	39.34	39.65	-3	27,256	-0.01%
2018/09/13	4	39.34	4	39.20	39.10	0	27,301	0.00%
2018/09/12	5	38.13	3	37.98	38.55	2	27,171	0.01%
2018/09/11	6	38.10	3	38.03	38.00	3	27,244	0.01%
2018/09/10	17	38.45	1	39.15	37.95	16	27,027	0.06%
2018/09/07	1	41.50	7	41.36	41.30	-6	26,616	-0.02%
2018/09/06	0	0.00	14.4	41.80	41.80	-14.4	26,592	-0.05%
2018/09/04	1	41.90	0	0.00	42.10	1	26,593	0.00%
2018/09/03	4	41.86	3	41.55	41.35	1	26,409	0.00%
2018/08/30	29	41.76	1	42.55	42.00	28	26,050	0.11%
2018/08/28	1	43.25	0	0.00	43.30	1	25,698	0.00%
2018/08/27	0	0.00	1	43.20	43.30	-1	25,815	0.00%
2018/08/24	0	0.00	3.4	42.79	42.80	-3.4	25,756	-0.01%
2018/08/23	12	42.97	0	0.00	43.10	12	25,948	0.05%
2018/08/21	0	0.00	25	42.21	42.90	-25	26,120	-0.10%
2018/08/20	1	42.00	13	42.00	42.00	-12	26,216	-0.05%
2018/08/17	0	0.00	1	42.95	42.05	-1	26,177	0.00%
2018/08/16	70	41.51	95	41.81	42.00	-25	26,134	-0.10%
2018/08/15	120	42.94	124	42.62	42.35	-4	26,225	-0.02%	大買/大賣/
2018/08/14	10	43.20	7	43.27	43.30	3	25,975	0.01%
2018/08/13	17	42.29	24	43.02	42.15	-7	25,677	-0.03%
2018/08/10	10	41.24	8	41.15	41.50	2	24,798	0.01%
2018/08/08	5	40.52	2	40.80	40.60	3	25,207	0.01%
2018/08/07	0	0.00	10	40.35	40.15	-10	25,092	-0.04%
2018/08/06	11	40.49	2	40.40	40.35	9	25,024	0.04%
2018/08/03	25	40.97	1	41.00	40.45	24	24,795	0.10%
2018/08/02	4	40.63	8	40.73	40.60	-4	24,490	-0.02%
2018/08/01	6	40.27	3	40.83	41.05	3	23,866	0.01%
2018/07/31	9	39.49	1	39.45	39.35	8	22,946	0.03%
2018/07/30	1	40.80	2	41.10	40.70	-1	22,017	0.00%
2018/07/27	7	40.45	12	40.65	40.30	-5	21,668	-0.02%
2018/07/26	11	40.81	4	40.85	40.50	7	21,333	0.03%
2018/07/25	0	0.00	20	45.03	45.10	-20	20,460	-0.10%
2018/07/24	11	44.77	28	44.66	45.50	-17	20,173	-0.08%
2018/07/20	12	42.38	0	0.00	42.30	12	19,251	0.06%
2018/07/18	1	42.55	0	0.00	42.25	1	19,412	0.01%
2018/07/17	5	42.20	0	0.00	42.15	5	19,164	0.03%
2018/07/16	13	42.59	0	0.00	42.50	13	19,102	0.07%
2018/07/13	4	43.38	105	43.27	43.50	-101	19,058	-0.53%	大賣/鉅額交易
2018/07/12	100	42.84	0	0.00	42.70	100	18,723	0.53%
2018/07/11	12	42.31	0	0.00	42.15	12	18,533	0.06%
2018/07/10	40	42.75	40.3	42.96	43.25	-0.3	18,222	0.00%
2018/07/09	0	0.00	2	42.20	42.75	-2	17,897	-0.01%
2018/07/04	1	41.95	0	0.00	42.00	1	17,216	0.01%
2018/07/03	8	42.58	0	0.00	42.75	8	16,918	0.05%
2018/07/02	12	41.66	0	0.00	41.85	12	16,442	0.07%
2018/06/29	5	41.95	0	0.00	42.35	5	16,147	0.03%
2018/06/26	5	43.95	0	0.00	43.70	5	15,155	0.03%
2018/06/25	0	0.00	1	44.30	44.70	-1	14,905	-0.01%
2018/06/22	5	44.90	0	0.00	44.60	5	14,764	0.03%
2018/06/20	0	0.00	1	44.90	44.75	-1	14,521	-0.01%
2018/06/15	0	0.00	1	45.60	45.25	-1	13,991	-0.01%
2018/06/13	0	0.00	8	45.43	45.45	-8	13,540	-0.06%
2018/06/12	0	0.00	20	44.55	44.50	-20	13,514	-0.15%
2018/06/11	1	44.50	0	0.00	44.60	1	13,386	0.01%
2018/06/08	0	0.00	20	44.95	45.00	-20	13,315	-0.15%
2018/06/07	0	0.00	3	44.75	44.75	-3	13,245	-0.02%
2018/06/06	1	44.80	0	0.00	44.80	1	13,226	0.01%
2018/06/05	11	44.94	0	0.00	45.20	11	13,105	0.08%
2018/06/04	1	45.55	15	45.14	45.65	-14	12,867	-0.11%
2018/06/01	10	43.65	0	0.00	43.75	10	12,533	0.08%
2018/05/31	23	43.68	0	0.00	43.60	23	12,403	0.19%
2018/05/30	10	43.00	21	44.06	43.75	-11	12,061	-0.09%
2018/05/29	15	43.15	0	0.00	43.40	15	11,777	0.13%
2018/05/28	10	44.00	0	0.00	43.95	10	11,560	0.09%
2018/05/25	1	44.05	0	0.00	43.90	1	11,405	0.01%
2018/05/24	1	44.75	6	44.48	44.75	-5	11,186	-0.04%
2018/05/23	61	43.90	71	44.17	44.10	-10	10,986	-0.09%
2018/05/21	0	0.00	2	46.15	46.00	-2	10,604	-0.02%
2018/05/18	1	45.60	0	0.00	45.55	1	10,386	0.01%
2018/05/17	5	46.00	5	46.40	45.65	0	10,246	0.00%
2018/05/16	1	46.00	3	46.05	45.90	-2	9,922	-0.02%
2018/05/15	3	43.15	4	43.28	43.50	-1	9,122	-0.01%
2018/05/10	0	0.00	1	41.15	41.10	-1	8,681	-0.01%
2018/05/08	0	0.00	20	41.10	40.80	-20	8,411	-0.24%
2018/05/07	3	40.97	12	40.90	40.40	-9	8,247	-0.11%
2018/05/03	11	39.68	4	39.46	39.40	7	8,040	0.09%
2018/05/02	2	41.10	2	41.08	40.85	0	7,860	0.00%
2018/04/30	0	0.00	1	40.75	40.85	-1	7,745	-0.01%
2018/04/26	0	0.00	1	40.80	40.50	-1	7,705	-0.01%
2018/04/25	22	40.31	0	0.00	40.20	22	7,573	0.29%
2018/04/24	0	0.00	4	40.48	40.85	-4	7,530	-0.05%
2018/04/23	0	0.00	2	38.90	38.90	-2	7,116	-0.03%
2018/04/20	3	38.92	0	0.00	38.75	3	7,184	0.04%
2018/04/19	0	0.00	6	38.91	39.00	-6	7,137	-0.08%
2018/04/16	0	0.00	4	38.13	38.25	-4	7,756	-0.05%
2018/04/13	0	0.00	1	38.30	38.20	-1	8,016	-0.01%
2018/04/11	10	38.42	0	0.00	38.45	10	8,816	0.11%
2018/04/10	0.6	38.00	22	37.70	38.20	-21.4	8,908	-0.24%
2018/04/09	1.4	37.34	1	37.35	37.35	0.4	8,975	0.00%
2018/04/02	1	36.55	0	0.00	36.65	1	9,194	0.01%
2018/03/31	5	36.60	0	0.00	36.55	5	9,273	0.05%
2018/03/29	9	36.49	8	36.70	36.55	1	9,612	0.01%
2018/03/27	1	36.80	1	37.15	37.15	0	10,137	0.00%
2018/03/26	2	36.50	0	0.00	36.60	2	10,164	0.02%
2018/03/23	9	36.78	0	0.00	37.00	9	10,302	0.09%
2018/03/21	10	37.21	10	37.35	37.35	0	10,321	0.00%
2018/03/20	20	37.05	20	37.31	37.35	0	10,409	0.00%
2018/03/16	4	37.20	0	0.00	37.60	4	10,402	0.04%
2018/03/14	0	0.00	7	37.52	37.50	-7	10,242	-0.07%
2018/03/13	2	37.33	1	37.45	37.50	1	10,211	0.01%
2018/03/06	2	36.60	0.5	36.50	36.50	1.5	10,762	0.01%
2018/03/02	4	36.88	0	0.00	36.90	4	11,178	0.04%
2018/03/01	0	0.00	2	37.00	37.00	-2	11,286	-0.02%
2018/02/26	16	36.70	16	36.59	36.55	0	11,206	0.00%
2018/02/23	0	0.00	6	36.90	36.85	-6	11,245	-0.05%
2018/02/22	6	36.71	0	0.00	36.50	6	11,272	0.05%
2018/02/21	0	37.10	0	0.00	37.20	0	11,246	0.00%
2018/02/12	5	35.60	0	0.00	35.95	5	11,186	0.04%
2018/02/09	2	35.33	1	35.60	35.60	1	11,191	0.01%
2018/02/08	0	0.00	9	36.80	36.75	-9	11,101	-0.08%
2018/02/07	9	36.10	0	0.00	36.40	9	11,348	0.08%
2018/02/06	11	35.46	10	35.40	35.50	1	11,176	0.01%
2018/01/29	1	38.00	0	0.00	37.95	1	10,715	0.01%
2018/01/26	0	0.00	6	37.75	38.20	-6	10,632	-0.06%
2018/01/25	0	0.00	22	37.60	37.60	-22	10,496	-0.21%
2018/01/24	1	36.90	0	0.00	37.30	1	10,438	0.01%
2018/01/23	21	37.19	0	0.00	37.30	21	10,370	0.20%
2018/01/18	0	0.00	30	38.60	37.85	-30	10,032	-0.30%
2018/01/15	5	37.60	86	37.85	37.85	-81	9,652	-0.84%
2018/01/12	58	37.63	25	37.60	37.60	33	9,583	0.34%
2018/01/09	0	0.00	5	38.33	38.30	-5	8,715	-0.06%
2018/01/08	0	0.00	6	37.82	38.20	-6	8,456	-0.07%
2018/01/05	0	0.00	1	37.45	37.30	-1	8,145	-0.01%
2018/01/04	0	0.00	2	37.38	37.20	-2	7,623	-0.03%
2018/01/03	21	37.15	59	36.86	37.35	-38	7,533	-0.50%
2018/01/02	0	0.00	10	36.55	36.55	-10	7,250	-0.14%