台泥 (1101)-凱基-岡山券商分點個股進出

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
33.20
漲跌
▼0.30
漲幅
-0.90%
成交量
9,945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－凱基-岡山券商分點個股進出

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-岡山券商分點個股進出
凱基-岡山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
2024/11/21	0	0.00	2	33.23	33.20	-2	11,730	-0.02%
2024/11/20	0	0.00	2	33.35	33.50	-2	11,702	-0.02%
2024/11/18	0	0.00	18.2	33.37	33.25	-18.2	11,508	-0.16%
2024/11/15	0	0.00	1	33.20	33.15	-1	11,361	-0.01%
2024/11/14	2	32.30	0	0.00	32.35	2	11,129	0.02%
2024/11/13	1	32.35	3	32.58	32.45	-2	11,484	-0.02%
2024/11/12	3	32.45	0	0.00	32.45	3	12,041	0.02%
2024/11/11	0	0.00	1	31.95	32.25	-1	11,873	-0.01%
2024/11/08	1	31.95	0	0.00	31.90	1	11,905	0.01%
2024/11/07	1	32.05	0.5	32.20	31.95	0.5	12,154	0.00%
2024/11/06	2	32.30	1	32.45	32.05	1	12,369	0.01%
2024/11/05	4	32.40	0	0.00	32.55	4	12,488	0.03%
2024/11/04	0	0.00	1	32.40	32.45	-1	12,826	-0.01%
2024/11/01	2	31.90	0	0.00	32.10	2	13,337	0.01%
2024/10/29	1.1	31.82	0	0.00	32.10	1.1	13,575	0.01%
2024/10/28	0.1	32.05	0	0.00	32.15	0.1	13,522	0.00%
2024/10/25	1	32.00	0	0.00	32.05	1	13,669	0.01%
2024/10/24	10	32.00	0	0.00	32.00	10	13,883	0.07%
2024/10/23	2	32.10	1	32.15	32.20	1	14,174	0.01%
2024/10/22	1	32.20	0	0.00	32.15	1	14,384	0.01%
2024/10/21	0	32.50	0	0.00	32.30	0	14,602	0.00%
2024/10/17	3	32.50	0	0.00	32.50	3	15,205	0.02%
2024/10/16	1	32.30	0.1	32.30	32.15	0.9	15,372	0.01%
2024/10/15	2	32.53	1	32.55	32.50	1	15,375	0.01%
2024/10/11	3.1	32.60	0	0.00	32.50	3.1	15,732	0.02%
2024/10/09	3.1	32.52	0	0.00	32.45	3.1	15,928	0.02%
2024/10/08	1	33.20	0	0.00	33.05	1	15,935	0.01%
2024/10/07	5	33.45	1	33.65	33.50	4	16,042	0.02%
2024/10/04	0.2	33.57	21	33.60	33.80	-20.9	16,129	-0.13%
2024/10/01	0	0.00	1	33.90	33.70	-1	16,113	-0.01%
2024/09/30	1.1	33.74	16.2	33.84	33.80	-15.1	16,135	-0.09%
2024/09/27	3	33.10	0.3	33.10	33.30	2.7	15,693	0.02%
2024/09/25	2	32.65	0	0.00	32.75	2	15,737	0.01%
2024/09/23	4	32.18	1	32.15	32.20	3	16,145	0.02%
2024/09/20	0	0.00	0	32.25	32.30	0	16,232	0.00%
2024/09/19	1	31.95	0	0.00	32.20	1	16,356	0.01%
2024/09/16	2	32.20	15	32.10	32.20	-13	16,964	-0.08%
2024/09/13	16	31.85	1.2	31.63	31.80	14.9	17,004	0.09%
2024/09/12	1	31.40	0	0.00	31.50	1	17,137	0.01%
2024/09/11	25	31.40	1	31.45	31.30	24	17,159	0.14%
2024/09/10	1.2	31.47	15	31.50	31.45	-13.8	17,248	-0.08%
2024/09/09	1.2	31.50	2	31.50	31.55	-0.8	17,458	0.00%
2024/09/04	11.5	31.67	1	31.60	31.75	10.5	17,823	0.06%
2024/09/03	11	32.45	0	0.00	32.15	11	17,552	0.06%
2024/09/02	1	32.90	1	32.85	32.75	0	17,423	0.00%
2024/08/30	0	0.00	1.3	33.04	32.95	-1.3	17,444	-0.01%
2024/08/29	0	0.00	1.2	33.00	32.95	-1.2	17,434	-0.01%
2024/08/28	0	33.00	0	0.00	32.90	0	17,440	0.00%
2024/08/26	5	33.15	0.3	33.15	33.15	4.7	17,873	0.03%
2024/08/22	5	32.84	0	0.00	33.05	5	18,324	0.03%
2024/08/21	0	0.00	0.2	32.80	32.80	-0.2	18,453	0.00%
2024/08/20	0	0.00	1	32.70	32.80	-1	18,562	-0.01%
2024/08/19	11.2	32.75	0	0.00	32.70	11.2	18,809	0.06%
2024/08/16	0.1	32.90	2	32.95	32.85	-2	19,420	-0.01%
2024/08/15	4.1	33.10	5	33.19	32.90	-0.9	19,474	0.00%
2024/08/14	5.5	33.48	114	33.55	33.60	-108.6	19,114	-0.57%	大賣/鉅額交易
2024/08/13	0	0.00	8	34.46	34.60	-8	18,640	-0.04%
2024/08/12	7.1	34.45	5.3	34.50	34.45	1.8	18,777	0.01%
2024/08/09	2	34.60	0	0.00	34.50	2	18,908	0.01%
2024/08/08	1	33.50	3	34.10	34.00	-2	18,971	-0.01%
2024/08/07	1.2	33.79	30.1	33.75	33.80	-28.9	19,111	-0.15%
2024/08/06	0	0.00	2.1	33.37	33.80	-2.1	19,273	-0.01%
2024/08/05	27.2	33.18	9	33.51	33.10	18.2	19,081	0.10%
2024/08/02	1	34.40	0	0.00	34.30	1	18,640	0.01%
2024/08/01	0	0.00	1.2	34.58	34.60	-1.2	18,651	-0.01%
2024/07/31	0	0.00	7	34.74	34.65	-7	19,006	-0.04%
2024/07/30	7.1	34.59	0	0.00	34.65	7.1	19,146	0.04%
2024/07/29	4	34.85	5	35.00	34.90	-1	19,188	-0.01%
2024/07/26	0	0.00	5	34.88	34.90	-5	19,146	-0.03%
2024/07/23	0.1	34.85	16	34.88	34.95	-15.9	19,040	-0.08%
2024/07/22	8	34.03	6	34.13	34.35	2	18,944	0.01%
2024/07/19	11	34.35	7	34.26	34.60	4	18,891	0.02%
2024/07/18	2.7	34.94	129	34.81	34.80	-126.3	18,816	-0.67%	大賣/鉅額交易
2024/07/17	0	0.00	5	34.55	34.50	-5	18,575	-0.03%
2024/07/16	1	34.05	1	34.10	34.15	0	18,617	0.00%
2024/07/15	12	34.16	4.1	34.20	34.10	7.9	18,906	0.04%
2024/07/12	0	0.00	1.1	34.30	34.25	-1.1	19,001	-0.01%
2024/07/11	11	33.85	1	33.90	34.05	10	18,966	0.05%
2024/07/10	2	33.88	0	0.00	33.85	2	19,323	0.01%
2024/07/09	28	34.29	0	0.00	34.00	28	19,560	0.14%
2024/07/08	50	34.52	1.1	34.59	34.60	48.9	19,534	0.25%
2024/07/05	1	34.35	0.8	34.30	34.45	0.2	19,401	0.00%
2024/07/04	30	34.00	5	34.05	34.15	25	19,513	0.13%
2024/07/03	10.1	33.75	3	33.72	34.00	7.1	19,444	0.04%
2024/07/02	15.1	33.63	1	33.70	33.70	14.1	19,419	0.07%
2024/07/01	9.1	33.63	2	33.65	33.55	7.1	19,630	0.04%
2024/06/28	5	34.36	3.8	34.38	34.20	1.3	19,424	0.01%
2024/06/27	2	34.00	8	34.16	34.25	-6	19,120	-0.03%
2024/06/26	8	34.32	120	34.25	34.40	-112	19,040	-0.59%	大賣/鉅額交易
2024/06/25	8.3	34.13	21	34.34	34.50	-12.7	19,006	-0.07%
2024/06/24	5.1	34.41	2	34.40	34.25	3.1	18,893	0.02%
2024/06/21	4.1	34.49	10	34.62	34.65	-5.9	18,790	-0.03%
2024/06/20	2	34.05	6.4	34.10	34.15	-4.4	18,385	-0.02%
2024/06/19	1.1	34.00	11.6	34.04	34.05	-10.5	18,482	-0.06%
2024/06/18	0.1	33.90	0.1	33.85	33.90	0	18,549	0.00%
2024/06/17	6	33.90	2	33.95	34.00	4	18,871	0.02%
2024/06/14	0	33.90	11	33.92	34.00	-11	19,045	-0.06%
2024/06/13	3	33.55	2	33.45	33.45	1	18,976	0.01%
2024/06/12	5	33.26	0	0.00	33.00	5	19,030	0.03%
2024/06/11	11	32.94	0	0.00	32.85	11	18,937	0.06%
2024/06/07	0	0.00	1	32.95	33.05	-1	18,986	-0.01%
2024/06/06	9	32.72	7	32.75	32.70	2	18,999	0.01%
2024/06/05	10	32.75	1.5	32.81	32.70	8.5	19,137	0.04%
2024/06/04	6.2	32.79	0	0.00	32.70	6.2	19,258	0.03%
2024/06/03	1	32.90	0	0.00	33.00	1	19,241	0.01%
2024/05/31	2.2	33.05	0	0.00	33.00	2.2	19,359	0.01%
2024/05/30	8.1	32.99	2.1	33.03	32.85	6	19,198	0.03%
2024/05/29	23	33.47	0	0.00	33.20	23	19,084	0.12%
2024/05/28	0	0.00	30	33.80	33.95	-30	18,880	-0.16%
2024/05/27	1	33.95	12	33.84	33.80	-11	19,149	-0.06%
2024/05/24	5	33.89	3	33.95	34.05	2	19,164	0.01%
2024/05/23	1.1	34.05	7	33.96	34.00	-5.9	19,106	-0.03%
2024/05/22	3	34.13	13.2	34.24	34.35	-10.2	18,882	-0.05%
2024/05/21	2	33.25	4	33.41	33.35	-2	18,203	-0.01%
2024/05/20	2.5	33.97	6	33.76	33.85	-3.5	18,043	-0.02%
2024/05/17	19	33.77	13	33.85	33.90	6	17,916	0.03%
2024/05/16	3.1	33.58	2	33.60	33.60	1.1	17,836	0.01%
2024/05/15	17.4	33.27	3.1	33.40	33.30	14.4	17,783	0.08%
2024/05/14	13	33.26	5	33.39	33.35	8	17,869	0.04%
2024/05/13	14	33.69	9	33.57	33.70	5	17,684	0.03%
2024/05/10	2	33.15	5	33.12	33.30	-3	17,314	-0.02%
2024/05/09	13	32.77	3	32.75	32.65	10	17,094	0.06%
2024/05/08	6.1	32.97	3	33.28	33.10	3.1	17,111	0.02%
2024/05/07	12	32.76	8	33.13	33.20	4	17,141	0.02%
2024/05/06	267	32.97	8	32.91	33.00	259	16,992	1.52%	大買/鉅額交易
2024/05/03	2	32.60	6	32.54	32.40	-4	16,551	-0.02%
2024/05/02	2	32.25	12	32.30	32.30	-10	16,359	-0.06%
2024/04/30	5	32.18	3	32.15	32.05	2	16,171	0.01%
2024/04/29	4	32.16	3	32.15	32.35	1	16,038	0.01%
2024/04/26	11.2	31.93	1	32.00	31.80	10.2	15,880	0.06%
2024/04/25	5	31.94	0	0.00	32.00	5	15,849	0.03%
2024/04/24	6	32.15	1	32.30	32.15	5	15,799	0.03%
2024/04/23	0	0.00	0.5	32.60	32.35	-0.5	16,021	0.00%
2024/04/22	0.5	32.30	10	32.48	32.60	-9.5	15,974	-0.06%
2024/04/19	12.2	32.00	2.4	32.45	32.00	9.8	15,756	0.06%
2024/04/18	5	32.62	1	32.45	32.70	4	15,379	0.03%
2024/04/17	5	32.59	14	32.69	32.65	-9	15,172	-0.06%
2024/04/16	12	32.80	6	32.80	32.45	6	15,008	0.04%
2024/04/15	14	32.64	1	32.55	32.35	13	14,402	0.09%
2024/04/12	13.2	31.95	1	31.90	32.20	12.2	14,063	0.09%
2024/04/11	2.1	32.40	0	0.00	32.40	2.1	13,848	0.01%
2024/04/10	2.3	32.77	5	32.75	32.70	-2.7	13,783	-0.02%
2024/04/09	0	0.00	5	32.25	32.45	-5	13,609	-0.04%
2024/04/08	0	0.00	30.5	32.38	32.30	-30.5	13,545	-0.22%
2024/04/03	14	32.71	12	32.53	32.00	2	13,436	0.01%
2024/04/02	8	31.95	0	0.00	31.95	8	13,046	0.06%
2024/04/01	0.6	32.14	1	32.10	32.15	-0.4	13,124	0.00%
2024/03/29	1	32.15	0	0.00	32.15	1	13,089	0.01%
2024/03/28	0	0.00	2	31.75	31.70	-2	12,963	-0.02%
2024/03/27	16.1	31.38	1	31.65	31.70	15.1	12,844	0.12%
2024/03/26	19	31.49	4	31.49	31.55	15	12,765	0.12%
2024/03/25	5.1	31.05	2	31.10	31.10	3.1	12,723	0.02%
2024/03/22	32.1	31.10	0	0.00	31.15	32.1	12,702	0.25%
2024/03/21	17	31.60	1	31.50	31.50	16	12,514	0.13%
2024/03/20	8.3	30.98	10	30.85	30.90	-1.7	12,516	-0.01%
2024/03/19	16.3	31.51	0.1	31.65	31.40	16.2	12,198	0.13%
2024/03/18	17.1	31.71	0	0.00	31.70	17.1	11,945	0.14%
2024/03/15	3	32.05	2	32.00	31.95	1	11,833	0.01%
2024/03/14	5	31.80	7	31.86	32.00	-2	11,512	-0.02%
2024/03/13	30.3	31.75	0	31.85	31.70	30.3	11,518	0.26%
2024/03/12	13	31.91	0	0.00	32.00	13	11,388	0.11%
2024/03/11	6	31.71	1	31.65	31.80	5	11,415	0.04%
2024/03/08	8.2	31.97	10.5	31.93	31.85	-2.3	11,531	-0.02%
2024/03/07	0.6	31.98	20	31.98	32.00	-19.4	11,664	-0.17%
2024/03/06	3.1	31.97	0	0.00	32.00	3.1	12,022	0.03%
2024/03/04	6	32.10	3	32.15	32.05	3	13,771	0.02%
2024/03/01	7	32.04	0	0.00	32.05	7	14,657	0.05%
2024/02/29	3	32.23	1	32.15	32.10	2	14,759	0.01%
2024/02/27	4.1	31.91	0	0.00	31.85	4.1	14,610	0.03%
2024/02/26	6.2	32.39	0	0.00	32.15	6.2	14,608	0.04%
2024/02/23	1.9	32.45	4	32.48	32.40	-2.1	14,694	-0.01%
2024/02/22	2	32.45	2	32.48	32.55	0	15,103	0.00%
2024/02/21	2	32.45	0	0.00	32.50	2	15,202	0.01%
2024/02/20	5	32.55	0	0.00	32.65	5	15,222	0.03%
2024/02/19	0	0.00	2	32.50	32.80	-2	15,433	-0.01%
2024/02/16	14.3	31.87	7	31.81	31.90	7.3	15,704	0.05%
2024/02/15	12.5	31.92	12	31.85	32.00	0.5	15,670	0.00%
2024/02/05	3	32.03	0	0.00	32.15	3	15,497	0.02%
2024/02/02	1	32.25	0	0.00	32.25	1	15,452	0.01%
2024/02/01	0	0.00	1	32.25	32.45	-1	15,591	-0.01%
2024/01/31	5.1	31.92	2	31.95	31.90	3.1	15,628	0.02%
2024/01/30	9.1	32.12	0	0.00	32.00	9.1	15,538	0.06%
2024/01/29	9	32.43	6	32.40	32.35	3	15,511	0.02%
2024/01/26	13	32.65	0	0.00	32.60	13	15,632	0.08%
2024/01/25	2	32.60	1	32.70	32.70	1	15,730	0.01%
2024/01/24	1	32.70	0	0.00	32.60	1	15,865	0.01%
2024/01/23	0	0.00	1.3	32.55	32.70	-1.3	16,153	-0.01%
2024/01/22	2	32.35	0	0.00	32.30	2	16,296	0.01%
2024/01/19	9	31.99	0	0.00	32.40	9	16,355	0.06%
2024/01/18	5	32.08	2	32.05	32.05	3	16,380	0.02%
2024/01/17	16.1	32.25	6	32.25	32.20	10.1	16,459	0.06%
2024/01/16	28.2	33.01	0	0.00	32.90	28.2	16,356	0.17%
2024/01/15	3	33.63	0	0.00	33.65	3	16,277	0.02%
2024/01/12	3	33.68	0	0.00	33.75	3	16,716	0.02%
2024/01/11	1	33.66	0	0.00	33.70	1	17,605	0.01%
2024/01/10	3.1	33.80	2	33.75	33.70	1.1	18,877	0.01%
2024/01/08	0	0.00	3	34.35	34.25	-3	19,126	-0.02%
2024/01/05	0	0.00	0.8	34.30	34.35	-0.8	19,349	0.00%
2024/01/04	1	34.20	1	34.20	34.20	0	19,609	0.00%
2024/01/02	1	34.75	0	0.00	34.70	1	19,818	0.01%
2023/12/29	2	34.75	2	34.85	34.85	0	19,953	0.00%
2023/12/28	1	34.85	0.2	34.80	34.90	0.8	20,185	0.00%
2023/12/27	0	0.00	10	34.85	34.90	-10	20,197	-0.05%
2023/12/26	0	0.00	5	34.65	34.65	-5	20,237	-0.02%
2023/12/25	1	34.60	1	34.55	34.50	0	20,449	0.00%
2023/12/22	6	34.20	1.1	34.21	34.30	4.9	20,578	0.02%
2023/12/21	2	34.23	4	34.21	34.25	-2	20,790	-0.01%
2023/12/20	2.8	34.46	5	34.36	34.50	-2.2	21,158	-0.01%
2023/12/19	1	34.70	2	34.30	34.35	-1	21,394	0.00%
2023/12/18	3	34.55	3	34.45	34.55	0	21,730	0.00%
2023/12/15	2	34.50	2	34.48	34.30	0	21,955	0.00%
2023/12/14	4	34.38	1	34.30	34.40	3	21,772	0.01%
2023/12/13	0	0.00	4	34.10	34.05	-4	21,743	-0.02%
2023/12/12	2	34.10	2	34.23	34.15	0	21,824	0.00%
2023/12/11	0.1	34.40	4	34.33	34.40	-3.9	21,878	-0.02%
2023/12/08	0	0.00	1	34.65	34.60	-1	22,119	0.00%
2023/12/07	13	34.62	1	34.40	34.50	12	22,107	0.05%
2023/12/06	6	34.71	3	34.73	34.60	3	22,145	0.01%
2023/12/05	15	34.67	2	34.85	34.90	13	22,206	0.06%
2023/12/04	5.9	34.22	5.2	34.23	34.05	0.8	22,066	0.00%
2023/12/01	11	34.47	0	0.00	34.40	11	22,225	0.05%
2023/11/30	28	34.89	25	35.03	34.95	3	21,892	0.01%
2023/11/29	5.1	34.35	2	34.53	34.25	3.1	20,364	0.01%
2023/11/28	114	34.85	15	34.90	34.50	99	20,138	0.49%	大買/
2023/11/27	3	34.02	0	0.00	33.95	3	19,597	0.02%
2023/11/24	7	33.77	0	0.00	33.75	7	19,408	0.04%
2023/11/22	14	33.88	6	33.85	33.85	8	19,049	0.04%
2023/11/21	1.1	34.14	4	34.11	34.20	-2.9	18,952	-0.02%
2023/11/20	1	33.65	0	0.00	33.60	1	18,544	0.01%
2023/11/17	1.3	33.26	2	33.15	33.20	-0.7	18,469	0.00%
2023/11/16	5	33.22	1	33.00	33.05	4	18,400	0.02%
2023/11/15	0	0.00	2	32.85	33.15	-2	18,225	-0.01%
2023/11/14	9	32.57	1	32.65	32.50	8	18,089	0.04%
2023/11/13	12.1	32.73	0	0.00	32.80	12.1	18,187	0.07%
2023/11/10	0	0.00	2	32.85	32.85	-2	18,374	-0.01%
2023/11/09	1.3	32.99	0	0.00	32.90	1.3	18,388	0.01%
2023/11/07	7.1	32.49	1	32.55	32.55	6.1	18,432	0.03%
2023/11/06	0.1	32.90	0	0.00	32.80	0.1	18,394	0.00%
2023/11/03	17	32.85	2	32.88	32.90	15	18,290	0.08%
2023/11/01	4	32.11	0	0.00	32.10	4	18,166	0.02%
2023/10/31	4	32.24	1	32.25	32.25	3	18,158	0.02%
2023/10/30	3	31.90	7	31.94	32.00	-4	18,028	-0.02%
2023/10/27	1	31.90	0	0.00	31.85	1	17,917	0.01%
2023/10/26	2.2	31.55	0	0.00	31.45	2.2	17,975	0.01%
2023/10/25	4.2	31.57	0	0.00	31.55	4.2	17,848	0.02%
2023/10/24	6	31.48	0	0.00	31.50	6	17,706	0.03%
2023/10/23	9.1	31.72	10	31.65	31.65	-0.9	17,530	-0.01%
2023/10/20	23	31.56	0.2	31.80	31.75	22.8	17,702	0.13%
2023/10/19	19.2	31.86	3	31.80	31.90	16.2	17,409	0.09%
2023/10/18	23	32.52	0	0.00	32.45	23	16,813	0.14%
2023/10/16	4.1	33.65	5	33.66	33.60	-0.9	15,645	-0.01%
2023/10/13	12.1	33.96	0	0.00	33.80	12.1	15,722	0.08%
2023/10/12	3	33.70	0	0.00	33.70	3	15,681	0.02%
2023/10/11	3	32.95	3	32.90	33.10	0	15,548	0.00%
2023/10/06	34	32.85	31.1	33.04	32.80	2.9	15,540	0.02%
2023/10/05	2.2	32.78	0	0.00	32.75	2.2	15,507	0.01%
2023/10/04	6	32.86	9	32.91	32.90	-3	15,539	-0.02%
2023/10/03	1	33.10	0	0.00	33.20	1	15,625	0.01%
2023/10/02	3	33.17	0	0.00	33.10	3	15,776	0.02%
2023/09/28	1.8	33.17	1	33.15	33.25	0.8	16,020	0.00%
2023/09/27	2.3	32.98	0	0.00	33.05	2.3	15,999	0.01%
2023/09/26	33.3	33.05	55	33.03	33.00	-21.8	15,938	-0.14%
2023/09/25	88.3	33.10	0	0.00	33.10	88.3	15,777	0.56%
2023/09/22	21.3	33.46	0.2	33.65	33.50	21.1	15,474	0.14%
2023/09/21	11.3	34.06	1	33.90	33.80	10.3	15,253	0.07%
2023/09/20	34.1	34.41	0	0.00	34.35	34.1	15,082	0.23%
2023/09/19	31	34.80	1	35.00	34.80	30	14,902	0.20%
2023/09/18	30.2	35.05	0	0.00	35.10	30.2	14,938	0.20%
2023/09/15	31	35.10	0	0.00	35.10	31	15,030	0.21%
2023/09/14	1.2	35.45	12	35.49	35.50	-10.8	14,962	-0.07%
2023/09/13	9	35.16	0	0.00	35.30	9	14,972	0.06%
2023/09/12	2	34.53	2.5	34.52	34.60	-0.5	15,254	0.00%
2023/09/11	2	34.15	0	0.00	34.20	2	15,266	0.01%
2023/09/08	13	34.15	0	0.00	34.10	13	15,301	0.08%
2023/09/07	9	34.44	1.1	34.49	34.35	7.9	15,280	0.05%
2023/09/06	26.9	34.56	24.2	34.54	34.40	2.7	15,287	0.02%
2023/09/05	2.8	35.06	0	0.00	35.00	2.8	14,939	0.02%
2023/09/04	7	35.11	0	0.00	35.20	7	14,925	0.05%
2023/09/01	12.2	35.14	0	0.00	35.25	12.2	14,877	0.08%
2023/08/31	45	35.15	2	35.20	34.95	43	14,843	0.29%
2023/08/30	61	35.27	0	0.00	35.30	61	14,684	0.42%
2023/08/29	41	35.23	5	35.20	35.40	36	15,130	0.24%
2023/08/28	8.1	35.14	0	0.00	35.20	8.1	15,344	0.05%
2023/08/25	7.2	35.15	0	0.00	35.10	7.2	16,124	0.04%
2023/08/24	5.3	35.33	0.5	35.40	35.30	4.8	16,441	0.03%
2023/08/23	9	35.37	0	0.00	35.30	9	16,726	0.05%
2023/08/21	0	0.00	3	35.25	35.40	-3	17,344	-0.02%
2023/08/18	23.3	35.32	2	35.35	35.15	21.3	17,523	0.12%
2023/08/17	19.2	35.67	2	35.65	35.65	17.2	17,458	0.10%
2023/08/16	44.2	36.10	2	36.05	36.05	42.2	17,488	0.24%
2023/08/15	6	36.65	50	36.60	36.70	-44	17,473	-0.25%
2023/08/14	111	36.85	0	0.00	36.85	111	17,582	0.63%	大買/鉅額交易
2023/08/11	100	37.37	2	37.55	37.40	98	17,637	0.56%
2023/08/10	4	36.86	2	36.85	36.85	2	17,644	0.01%
2023/08/09	1.2	37.13	0	0.00	37.15	1.2	17,972	0.01%
2023/08/08	63	37.30	0	0.00	37.10	63	18,250	0.35%
2023/08/07	20	37.55	2	37.55	37.65	18	18,384	0.10%
2023/08/04	30.1	37.40	4	37.45	37.35	26.1	18,438	0.14%
2023/08/02	51	37.29	1.5	37.53	37.20	49.5	18,846	0.26%
2023/08/01	27	37.37	17	37.39	37.55	10	19,015	0.05%
2023/07/31	125.8	37.41	0	0.00	37.30	125.8	19,125	0.66%	大買/鉅額交易
2023/07/28	1.2	37.23	5	37.23	37.35	-3.8	19,175	-0.02%
2023/07/27	2	37.30	0	0.00	37.35	2	19,620	0.01%
2023/07/26	1	37.25	2	37.30	37.25	-1	20,584	0.00%
2023/07/25	11	37.39	2.1	37.24	37.40	8.9	20,798	0.04%
2023/07/24	3	36.57	1.3	36.48	36.50	1.7	20,874	0.01%
2023/07/21	34.9	36.23	0.4	36.35	36.10	34.5	21,180	0.16%
2023/07/20	1.2	36.56	0.3	36.80	36.55	0.9	21,667	0.00%
2023/07/19	9.1	36.64	0	0.00	36.60	9.1	22,718	0.04%
2023/07/18	121.1	36.58	3	36.78	37.10	118.1	23,504	0.50%	大買/鉅額交易
2023/07/17	42.2	36.76	2	36.80	36.75	40.2	23,411	0.17%
2023/07/14	26	36.86	0	0.00	37.00	26	23,348	0.11%
2023/07/13	1.5	36.86	2	36.83	36.80	-0.5	23,366	0.00%
2023/07/12	3.3	36.58	3	36.58	36.60	0.3	23,564	0.00%
2023/07/11	10	36.77	0	0.00	36.55	10	23,517	0.04%
2023/07/10	12.1	37.01	0	0.00	36.85	12.1	23,394	0.05%
2023/07/07	12.1	36.99	1	37.30	37.30	11.1	23,264	0.05%
2023/07/06	8	37.40	1	37.45	37.25	7	23,393	0.03%
2023/07/05	1.2	37.93	0	0.00	37.80	1.2	23,091	0.01%
2023/07/04	1.1	38.06	31	38.15	38.05	-29.9	22,913	-0.13%
2023/07/03	3	38.23	1	38.20	38.25	2	22,864	0.01%
2023/06/30	5.8	38.08	0	0.00	38.05	5.8	22,907	0.03%
2023/06/29	3	38.08	0	0.00	38.05	3	22,932	0.01%
2023/06/28	4	38.05	0	0.00	38.05	4	22,980	0.02%
2023/06/27	5.3	38.49	1.4	38.61	38.45	3.9	23,114	0.02%
2023/06/26	2.1	38.80	12.4	38.68	38.80	-10.3	23,371	-0.04%
2023/06/21	2	38.38	12	38.61	38.70	-10	23,378	-0.04%
2023/06/20	1.1	38.51	1	38.55	38.55	0.1	23,375	0.00%
2023/06/19	11.1	38.69	0	0.00	38.70	11.1	23,493	0.05%
2023/06/16	10.4	38.80	7	38.79	38.70	3.4	23,472	0.01%
2023/06/15	4.7	38.28	28	38.31	38.35	-23.3	23,007	-0.10%
2023/06/14	0	38.38	0	0.00	38.35	0	23,330	0.00%
2023/06/13	0	38.30	2	38.25	38.25	-2	23,466	-0.01%
2023/06/12	1.1	38.35	10	38.40	38.25	-8.9	23,491	-0.04%
2023/06/09	2.3	38.43	9.4	38.41	38.45	-7.1	23,511	-0.03%
2023/06/08	1.1	38.37	6.6	38.57	38.50	-5.5	23,676	-0.02%
2023/06/07	3	38.83	3	38.83	38.80	0	23,851	0.00%
2023/06/06	1.1	38.72	1	38.65	38.80	0.1	24,048	0.00%
2023/06/05	2	38.85	2	38.95	38.85	0	24,210	0.00%
2023/06/02	34	38.16	15	38.52	38.55	19	24,023	0.08%
2023/06/01	45.2	37.77	0	0.00	37.75	45.2	23,598	0.19%
2023/05/31	44.2	37.98	0	0.00	37.90	44.2	23,504	0.19%
2023/05/30	4	38.05	0	0.00	38.30	4	22,887	0.02%
2023/05/29	2	37.80	0	0.00	38.15	2	23,178	0.01%
2023/05/26	5	37.77	1	37.70	38.00	4	23,692	0.02%
2023/05/25	7.2	37.59	0	0.00	38.05	7.2	24,133	0.03%
2023/05/24	9.1	37.63	1	37.70	37.85	8.1	23,953	0.03%
2023/05/23	6.1	38.05	0.2	38.05	37.90	5.9	23,751	0.03%
2023/05/22	13.1	38.07	6	38.28	38.25	7.1	23,649	0.03%
2023/05/19	9.2	37.84	0.3	38.00	37.85	8.9	23,556	0.04%
2023/05/18	3	37.85	0	0.00	37.85	3	23,437	0.01%
2023/05/17	4.1	37.89	2	37.75	37.90	2.1	23,453	0.01%
2023/05/16	2.1	37.77	0	0.00	37.75	2.1	23,506	0.01%
2023/05/15	12.1	37.28	3	37.37	37.35	9.1	23,506	0.04%
2023/05/12	4.3	38.32	1	38.20	37.80	3.3	23,276	0.01%
2023/05/11	4.3	38.32	1	38.20	38.20	3.3	23,037	0.01%
2023/05/10	4.1	38.70	2	38.73	38.85	2.1	22,849	0.01%
2023/05/09	10.6	38.85	14	38.83	38.65	-3.4	22,795	-0.01%
2023/05/08	82.5	39.61	11.6	39.63	39.60	70.9	22,479	0.32%
2023/05/05	14.1	39.53	2.3	39.27	39.30	11.8	22,322	0.05%
2023/05/04	2	39.45	4	39.43	39.45	-2	22,305	-0.01%
2023/05/03	18	39.67	18	39.62	39.50	0	22,236	0.00%
2023/05/02	16	39.21	13	39.60	39.90	3	22,048	0.01%
2023/04/28	10	38.72	2.6	38.71	38.70	7.5	21,538	0.03%
2023/04/27	2.2	38.92	3	38.75	38.65	-0.8	21,481	0.00%
2023/04/26	8	38.78	47.1	38.62	39.10	-39.1	21,572	-0.18%
2023/04/25	28.4	38.78	7	38.97	38.50	21.4	21,693	0.10%
2023/04/24	57.7	39.32	31	39.28	39.55	26.7	21,265	0.13%
2023/04/21	32.7	38.39	15	38.30	38.30	17.7	20,241	0.09%
2023/04/20	0	0.00	1	37.20	37.20	-1	19,358	-0.01%
2023/04/19	1	37.30	0	0.00	37.10	1	19,409	0.01%
2023/04/18	3.5	37.62	3	37.83	37.45	0.5	19,425	0.00%
2023/04/17	71	38.13	19.2	38.10	37.95	51.8	19,656	0.26%
2023/04/14	15	37.52	6	37.55	37.55	9	19,373	0.05%
2023/04/13	2	37.55	0	0.00	37.55	2	19,387	0.01%
2023/04/12	20.2	37.55	2	37.75	37.45	18.2	19,333	0.09%
2023/04/11	5	37.35	5	37.41	37.45	0	19,262	0.00%
2023/04/10	2.1	36.34	2	36.40	36.60	0.1	19,042	0.00%
2023/04/07	0	0.00	3	36.45	36.40	-3	19,060	-0.02%
2023/04/06	0	0.00	13.1	36.29	36.45	-13.1	19,160	-0.07%
2023/03/31	0.2	36.50	1	36.50	36.40	-0.8	19,407	0.00%
2023/03/30	5.1	36.14	9.1	36.21	36.20	-4	20,415	-0.02%
2023/03/29	6	36.19	0	0.00	36.35	6	21,328	0.03%
2023/03/28	4.4	36.21	0	0.00	36.20	4.4	22,230	0.02%
2023/03/27	7.6	36.74	10	36.73	36.65	-2.4	23,097	-0.01%
2023/03/24	3	37.45	3.1	37.43	37.60	-0.1	23,872	0.00%
2023/03/23	1	37.30	0	0.00	37.35	1	23,875	0.00%
2023/03/22	2.1	37.21	0	0.00	37.20	2.1	23,957	0.01%
2023/03/21	4.1	37.14	2	37.05	37.05	2.1	24,027	0.01%
2023/03/20	1	36.90	0	0.00	36.90	1	24,042	0.00%
2023/03/17	2.4	36.46	2	36.65	36.40	0.4	24,199	0.00%
2023/03/16	7.1	36.58	0	0.00	36.35	7.1	23,908	0.03%
2023/03/15	0	0.00	5.2	37.14	37.10	-5.2	23,942	-0.02%
2023/03/14	8	36.60	3	36.60	36.75	5	24,037	0.02%
2023/03/13	4	36.44	28	36.35	36.75	-24	24,266	-0.10%
2023/03/10	17.4	36.67	0	0.00	36.70	17.4	24,281	0.07%
2023/03/09	15.8	37.36	16	37.22	37.20	-0.2	24,506	0.00%
2023/03/08	11.4	37.67	1	37.65	37.75	10.4	24,873	0.04%
2023/03/07	3	38.00	7	37.95	37.95	-4	24,885	-0.02%
2023/03/06	23	38.00	0	0.00	37.95	23	25,216	0.09%
2023/03/03	14	37.76	2	37.80	37.75	12	25,487	0.05%
2023/03/02	5	37.63	0.1	38.00	37.90	4.9	25,669	0.02%
2023/03/01	8.6	38.01	19	37.96	37.80	-10.4	25,706	-0.04%
2023/02/24	11.1	39.12	0	0.00	39.15	11.1	25,338	0.04%
2023/02/23	10.4	39.49	45.1	39.37	39.50	-34.7	24,816	-0.14%
2023/02/22	4	37.99	39	38.08	38.05	-35	25,159	-0.14%
2023/02/21	4	38.31	5	38.40	38.35	-1	26,058	0.00%
2023/02/20	10	38.18	0	0.00	38.25	10	26,714	0.04%
2023/02/17	3.1	37.55	13.2	37.72	38.00	-10.1	27,226	-0.04%
2023/02/16	3	37.60	6	37.65	37.50	-3	27,958	-0.01%
2023/02/15	2.8	37.51	10	37.70	37.55	-7.2	28,051	-0.03%
2023/02/14	8	37.48	16	37.32	37.25	-8	27,991	-0.03%
2023/02/13	11	37.07	4	37.08	37.00	7	27,957	0.03%
2023/02/10	5	36.92	12.2	36.91	36.85	-7.2	28,096	-0.03%
2023/02/09	2	36.73	0	0.00	36.60	2	28,114	0.01%
2023/02/08	11	36.65	0	36.75	36.75	11	28,188	0.04%
2023/02/07	1	36.60	7.2	36.57	36.65	-6.2	28,269	-0.02%
2023/02/06	9.4	36.19	1	36.25	36.15	8.4	28,252	0.03%
2023/02/03	4.3	36.51	0	0.00	36.45	4.3	28,142	0.02%
2023/02/02	30	36.77	5	36.80	36.80	25	28,165	0.09%
2023/02/01	1	36.60	4.4	36.55	36.75	-3.4	28,193	-0.01%
2023/01/31	1	36.65	6.8	36.58	36.25	-5.8	28,263	-0.02%
2023/01/30	2	36.90	22	36.74	36.95	-20	28,195	-0.07%
2023/01/17	1.2	36.14	7.2	36.04	36.00	-6.1	28,181	-0.02%
2023/01/16	11.1	36.44	20	36.54	36.50	-8.9	28,175	-0.03%
2023/01/13	6.7	36.21	68.7	36.10	36.15	-62	27,855	-0.22%
2023/01/12	0.2	35.35	3.1	35.34	35.40	-2.9	27,913	-0.01%
2023/01/11	0	0.00	2	34.73	34.70	-2	28,119	-0.01%
2023/01/10	0	0.00	31.3	34.45	34.60	-31.3	28,426	-0.11%
2023/01/09	0	0.00	3	34.45	34.60	-3	28,943	-0.01%
2023/01/06	0	34.35	6	34.25	34.25	-6	29,213	-0.02%
2023/01/05	38	34.53	33	34.49	34.45	5	29,670	0.02%
2023/01/04	2	33.58	4.4	33.70	33.50	-2.4	29,498	-0.01%
2023/01/03	3	33.40	5	33.55	33.50	-2	29,714	-0.01%
2022/12/30	1.1	33.77	2	33.85	33.65	-0.9	29,735	0.00%
2022/12/29	21.1	33.83	0	0.00	33.70	21.1	29,889	0.07%
2022/12/28	10.1	34.15	3	34.23	34.30	7.1	30,140	0.02%
2022/12/27	4	34.50	10	34.65	34.30	-6	30,373	-0.02%
2022/12/26	1	34.30	0	0.00	34.40	1	30,533	0.00%
2022/12/23	5	34.24	1	34.30	34.05	4	31,062	0.01%
2022/12/22	16	34.46	23	34.46	34.45	-7	31,982	-0.02%
2022/12/21	8	33.98	5.1	33.98	34.05	2.9	31,325	0.01%
2022/12/20	1	33.61	3	33.65	33.70	-2	30,705	-0.01%
2022/12/19	1.2	33.97	7	33.91	33.85	-5.8	30,251	-0.02%
2022/12/16	13	33.05	1	34.60	34.60	12	29,428	0.04%
2022/12/15	3	33.47	3	33.45	33.55	0	28,860	0.00%
2022/12/14	12	33.51	0	0.00	33.50	12	29,170	0.04%
2022/12/13	4.1	33.67	0	0.00	33.70	4.1	29,231	0.01%
2022/12/12	7.4	33.77	0	0.00	33.85	7.4	29,198	0.03%
2022/12/09	1	33.84	6	33.78	33.70	-5	29,684	-0.02%
2022/12/08	7.3	33.20	6	33.20	33.20	1.3	29,675	0.00%
2022/12/07	3.1	33.20	7	33.30	33.35	-3.9	29,677	-0.01%
2022/12/06	5.7	33.52	0	0.00	33.30	5.7	29,698	0.02%
2022/12/05	2.1	33.50	0	0.00	33.70	2.1	29,562	0.01%
2022/12/02	2	33.70	3	33.72	33.65	-1	29,249	0.00%
2022/12/01	21	34.07	10	34.05	34.05	11	29,193	0.04%
2022/11/30	24	33.58	2	33.83	33.90	22	29,003	0.08%
2022/11/29	8	33.35	10	33.35	33.55	-2	28,619	-0.01%
2022/11/28	11	32.94	0	0.00	33.00	11	28,640	0.04%
2022/11/25	0.1	33.40	16	33.43	33.55	-15.9	28,428	-0.06%
2022/11/24	17.1	32.84	4.1	32.99	33.20	13	28,273	0.05%
2022/11/23	12	32.78	1	32.60	32.70	11	28,055	0.04%
2022/11/22	7.6	32.62	0	0.00	32.65	7.6	27,954	0.03%
2022/11/21	17.1	32.94	3	32.93	32.85	14.1	27,730	0.05%
2022/11/18	21.7	33.52	0	0.00	33.30	21.7	27,498	0.08%
2022/11/17	34	34.17	32.3	34.11	34.25	1.7	26,542	0.01%
2022/11/16	24.4	33.19	5.3	33.29	32.90	19.1	25,556	0.07%
2022/11/15	18	33.57	4	33.85	33.85	14	24,950	0.06%
2022/11/14	14	33.98	28.7	33.63	34.15	-14.7	24,375	-0.06%
2022/11/11	11.3	32.31	8	32.09	32.15	3.3	23,576	0.01%
2022/11/10	0	0.00	1	31.85	31.70	-1	23,483	0.00%
2022/11/09	20	31.80	2	31.95	31.90	18	23,444	0.08%
2022/11/08	10	31.64	11	31.69	31.65	-1	23,282	0.00%
2022/11/07	1	30.95	1	30.95	31.00	0	23,106	0.00%
2022/11/04	0.1	30.30	5	30.20	30.45	-4.9	23,191	-0.02%
2022/11/03	2	30.30	1	30.25	30.30	1	23,144	0.00%
2022/11/02	0.1	30.80	0	0.00	30.75	0.1	23,105	0.00%
2022/11/01	0	30.65	0	0.00	30.65	0	23,119	0.00%
2022/10/31	28.1	30.53	4	30.50	30.25	24.1	23,108	0.10%
2022/10/28	3.1	30.47	15	30.62	30.50	-11.9	23,119	-0.05%
2022/10/27	13	30.80	3	30.87	30.85	10	23,111	0.04%
2022/10/26	3	30.12	23	30.35	30.30	-20	23,119	-0.09%
2022/10/25	39.8	30.01	12	30.04	29.90	27.8	23,077	0.12%
2022/10/24	6.4	30.83	0	0.00	30.60	6.4	22,682	0.03%
2022/10/21	2	31.05	1.4	31.21	31.00	0.6	22,562	0.00%
2022/10/20	20.2	30.76	115	30.75	30.90	-94.8	22,518	-0.42%	大賣/
2022/10/19	15.1	31.69	2	31.85	31.60	13.1	22,012	0.06%
2022/10/18	9.8	31.54	1	31.50	31.45	8.8	21,608	0.04%
2022/10/17	31.3	31.82	5	31.63	31.70	26.3	21,593	0.12%
2022/10/14	33.9	32.56	1.9	32.62	32.40	32	21,633	0.15%
2022/10/13	11.5	33.04	2	33.00	32.65	9.5	21,544	0.04%
2022/10/12	40.3	33.75	3	33.80	33.75	37.3	21,287	0.18%
2022/10/11	4.2	33.83	0.5	33.90	33.80	3.7	21,345	0.02%
2022/10/07	32	34.25	11.8	34.29	34.25	20.2	21,291	0.09%
2022/10/06	3.5	34.24	0	0.00	34.30	3.5	21,266	0.02%
2022/10/05	32.5	34.24	2	34.25	34.15	30.5	21,277	0.14%
2022/10/04	0.3	33.72	0	0.00	33.85	0.3	21,025	0.00%
2022/10/03	15	33.82	0	0.00	33.65	15	20,773	0.07%
2022/09/30	36.2	33.78	2	34.00	33.80	34.2	20,658	0.17%
2022/09/29	21.6	34.22	0.2	34.40	34.15	21.4	20,144	0.11%
2022/09/28	13.3	35.08	0	0.00	34.90	13.3	19,056	0.07%
2022/09/27	33.7	35.78	1	35.75	35.80	32.7	18,789	0.17%
2022/09/26	21.1	36.07	2	35.90	35.85	19.1	18,599	0.10%
2022/09/23	12.6	37.10	0.8	37.25	37.00	11.8	18,381	0.06%
2022/09/22	20.6	37.38	11.2	37.49	37.55	9.4	18,250	0.05%
2022/09/21	3.7	38.21	4	38.34	38.10	-0.3	17,880	0.00%
2022/09/20	21.1	38.72	5	38.55	38.55	16.1	17,513	0.09%
2022/09/19	0	0.00	1.4	38.91	38.80	-1.4	17,397	-0.01%
2022/09/16	10.1	38.79	0	0.00	38.60	10.1	17,332	0.06%
2022/09/15	1.3	39.43	0	39.60	39.55	1.3	16,939	0.01%
2022/09/13	0	0.00	8	39.75	39.90	-8	16,925	-0.05%
2022/09/12	17.1	39.82	0	0.00	39.80	17.1	16,977	0.10%
2022/09/08	11.2	39.71	2	39.78	39.85	9.2	17,321	0.05%
2022/09/07	1	39.95	19	39.65	39.70	-18	17,462	-0.10%
2022/09/06	2	39.65	5	39.45	39.85	-3	17,501	-0.02%
2022/09/05	4.2	38.88	1	38.80	39.10	3.2	17,483	0.02%
2022/09/02	7.3	38.60	1	38.55	38.50	6.3	17,570	0.04%
2022/09/01	11	38.89	0	0.00	38.90	11	17,325	0.06%
2022/08/31	1	39.11	0.2	39.30	39.30	0.9	17,158	0.00%
2022/08/30	3	39.28	3.5	39.31	39.25	-0.5	17,048	0.00%
2022/08/29	3.1	39.08	1	39.35	39.35	2.1	17,169	0.01%
2022/08/26	5	39.55	3	39.58	39.65	2	17,183	0.01%
2022/08/25	1	39.50	2	39.40	39.55	-1	17,263	-0.01%
2022/08/24	0.3	39.30	11.2	39.11	39.25	-11	17,398	-0.06%
2022/08/23	5.1	39.23	0	0.00	39.35	5.1	17,816	0.03%
2022/08/22	1.9	39.17	4.7	39.34	39.65	-2.8	17,936	-0.02%
2022/08/19	1	39.45	4	39.35	39.45	-3	18,065	-0.02%
2022/08/18	13	39.68	1	39.60	39.80	12	18,153	0.07%
2022/08/17	0	0.00	2	39.63	40.00	-2	18,215	-0.01%
2022/08/16	2	39.18	0	0.00	39.35	2	18,244	0.01%
2022/08/15	20	39.14	1.2	39.14	39.30	18.8	18,314	0.10%
2022/08/12	0	0.00	7	39.11	39.30	-7	18,719	-0.04%
2022/08/11	4.6	38.56	7	39.02	39.35	-2.4	18,846	-0.01%
2022/08/10	0.1	38.60	6	38.58	38.75	-5.9	18,945	-0.03%
2022/08/09	0.1	38.75	9	38.42	38.75	-8.9	19,108	-0.05%
2022/08/08	4	38.54	2	38.68	38.70	2	19,258	0.01%
2022/08/05	10.1	39.00	5	38.95	38.85	5.1	19,436	0.03%
2022/08/04	12.3	38.68	3	38.90	38.75	9.3	19,943	0.05%
2022/08/03	0	39.10	9	39.06	39.10	-9	20,186	-0.04%
2022/08/02	2	39.05	1	39.15	39.15	1	20,245	0.00%
2022/08/01	1	38.80	3.4	39.37	39.50	-2.4	20,243	-0.01%
2022/07/29	6.2	38.49	1	38.50	38.75	5.2	20,205	0.03%
2022/07/28	2	38.15	2	38.13	38.20	0	20,134	0.00%
2022/07/27	2	37.80	3	37.85	37.85	-1	20,075	0.00%
2022/07/26	5	37.85	0	0.00	37.80	5	20,246	0.02%
2022/07/25	3.3	37.91	0	0.00	37.85	3.3	20,320	0.02%
2022/07/22	9.7	37.77	67.2	37.81	37.70	-57.5	20,389	-0.28%
2022/07/21	27.1	37.98	5.8	38.36	38.05	21.3	20,196	0.11%
2022/07/20	30.2	41.67	20	41.65	41.60	10.2	19,656	0.05%
2022/07/19	0	0.00	10	41.13	41.65	-10	19,510	-0.05%
2022/07/18	26.2	40.55	10	40.15	40.70	16.2	19,267	0.08%
2022/07/15	11.2	40.77	0	0.00	40.50	11.2	19,169	0.06%
2022/07/14	0.1	41.85	1	41.70	41.70	-0.9	19,107	0.00%
2022/07/13	5	41.60	33	41.82	41.80	-28	19,230	-0.15%
2022/07/12	1	40.70	8	40.97	41.00	-7	19,337	-0.04%
2022/07/11	8	40.92	11	40.99	41.10	-3	19,484	-0.02%
2022/07/08	12.3	40.62	7	40.84	40.80	5.3	19,573	0.03%
2022/07/07	5.1	40.75	10	40.41	40.90	-4.9	19,674	-0.02%
2022/07/06	5.8	40.15	8	40.34	40.00	-2.3	20,055	-0.01%
2022/07/05	1	40.75	3.3	40.65	40.75	-2.3	19,967	-0.01%
2022/07/04	3	40.20	2	40.10	40.00	1	19,809	0.01%
2022/07/01	4	40.43	26	40.63	40.35	-22	19,681	-0.11%
2022/06/30	12	39.48	0.2	39.55	39.50	11.8	19,421	0.06%
2022/06/29	0.2	39.60	0	0.00	39.55	0.2	19,227	0.00%
2022/06/28	12.1	39.75	0	0.00	39.60	12.1	19,218	0.06%
2022/06/27	7	39.92	0	0.00	39.80	7	19,203	0.04%
2022/06/23	16.1	39.20	0	0.00	39.00	16.1	18,963	0.08%
2022/06/22	1.2	39.57	1	39.55	39.50	0.2	18,809	0.00%
2022/06/21	0.3	39.40	0	0.00	39.45	0.3	18,775	0.00%
2022/06/20	16	39.09	5	39.00	38.85	11	18,695	0.06%
2022/06/17	12.3	39.69	1	39.60	39.60	11.3	18,440	0.06%
2022/06/16	9.1	40.09	0	0.00	40.00	9.1	18,279	0.05%
2022/06/15	17.5	40.15	1	40.10	40.05	16.5	18,452	0.09%
2022/06/14	21.2	40.16	1	40.40	40.10	20.2	18,363	0.11%
2022/06/13	23.9	40.83	6	40.93	40.80	17.9	18,122	0.10%
2022/06/10	3	41.38	0	0.00	41.40	3	17,840	0.02%
2022/06/09	12.1	41.62	0	0.00	41.55	12.1	17,831	0.07%
2022/06/08	6	41.71	0	0.00	41.75	6	17,785	0.03%
2022/06/07	3.3	41.44	0	0.00	41.35	3.3	17,736	0.02%
2022/06/06	1.5	41.72	0	0.00	41.55	1.5	17,502	0.01%
2022/06/02	2.1	41.73	0	0.00	41.70	2.1	17,511	0.01%
2022/06/01	4.1	42.20	5.2	42.54	42.10	-1.1	17,534	-0.01%
2022/05/31	20	42.60	0	0.00	42.60	20	17,391	0.12%
2022/05/30	3	42.77	5	42.94	42.80	-2	16,918	-0.01%
2022/05/27	4	42.05	2	42.20	42.20	2	16,696	0.01%
2022/05/25	1	41.30	6	41.59	41.65	-5	16,538	-0.03%
2022/05/24	7	41.27	0	0.00	41.20	7	16,462	0.04%
2022/05/23	0.7	41.44	0	0.00	41.20	0.7	16,294	0.00%
2022/05/20	0.1	42.00	5	41.85	41.15	-5	16,186	-0.03%
2022/05/19	1.4	41.20	10	41.15	41.10	-8.6	15,717	-0.05%
2022/05/18	14.2	41.33	0	0.00	41.60	14.2	15,532	0.09%
2022/05/17	33.3	41.46	0	0.00	41.50	33.3	15,250	0.22%
2022/05/16	13.1	41.21	0	0.00	41.25	13.1	15,019	0.09%
2022/05/13	6.1	41.42	3	41.20	41.60	3.1	14,715	0.02%
2022/05/12	10.8	41.32	3	41.45	40.80	7.8	14,482	0.05%
2022/05/11	29.1	42.78	7	42.61	42.65	22.1	13,898	0.16%
2022/05/10	37.5	43.88	0	0.00	43.85	37.5	13,469	0.28%
2022/05/09	2.6	44.50	0	0.00	44.25	2.6	13,279	0.02%
2022/05/06	7.4	45.14	0	0.00	45.10	7.4	13,113	0.06%
2022/05/05	9.1	45.63	0	0.00	45.60	9.1	13,152	0.07%
2022/05/04	6.3	45.32	0	0.00	45.50	6.3	13,127	0.05%
2022/05/03	7.5	45.53	0	0.00	45.35	7.5	13,228	0.06%
2022/04/29	10	46.15	0	0.00	45.90	10	12,942	0.08%
2022/04/28	3.1	45.81	1	45.90	46.10	2.1	12,785	0.02%
2022/04/27	13.1	45.85	4.1	45.90	45.80	9	12,580	0.07%
2022/04/26	12.1	46.16	4	46.40	46.20	8.1	12,312	0.07%
2022/04/25	35.4	46.11	0	0.00	46.10	35.4	12,241	0.29%
2022/04/22	1.1	46.52	0.6	46.80	46.55	0.5	12,099	0.00%
2022/04/21	5	46.70	2.4	46.93	46.80	2.6	12,074	0.02%
2022/04/20	6	46.46	0	0.00	46.60	6	12,063	0.05%
2022/04/19	22.1	46.41	0	0.00	46.35	22.1	11,970	0.18%
2022/04/18	5.2	46.46	1.8	46.72	46.50	3.4	11,843	0.03%
2022/04/15	3.6	47.14	1	47.35	47.10	2.6	11,628	0.02%
2022/04/14	3.9	47.75	4.9	48.07	47.70	-1	11,442	-0.01%
2022/04/13	13.1	47.95	1.5	48.34	48.00	11.7	11,348	0.10%
2022/04/12	5.5	48.03	5.1	48.14	48.00	0.4	11,175	0.00%
2022/04/11	5	49.20	7	49.63	49.45	-2	10,764	-0.02%
2022/04/07	0	0.00	1.1	49.78	49.55	-1.1	10,806	-0.01%
2022/04/06	0.1	49.80	2.7	49.78	50.20	-2.6	10,709	-0.02%
2022/04/01	5	49.65	0.1	49.90	49.75	4.9	10,657	0.05%
2022/03/31	2.1	50.05	3.5	50.09	49.90	-1.5	10,588	-0.01%
2022/03/30	0	0.00	1.3	49.78	49.85	-1.3	10,436	-0.01%
2022/03/29	1	49.60	1.1	49.79	49.80	-0.1	10,432	0.00%
2022/03/28	0	49.20	1.1	49.65	49.70	-1.1	10,389	-0.01%
2022/03/24	0	0.00	6.5	49.92	49.95	-6.5	10,385	-0.06%
2022/03/23	5	49.55	1.1	49.51	49.65	3.9	10,460	0.04%
2022/03/22	2	49.48	6.5	49.59	49.70	-4.5	10,377	-0.04%
2022/03/21	0	0.00	6.4	49.53	49.75	-6.4	10,380	-0.06%
2022/03/18	2	48.63	5.5	48.46	48.95	-3.5	10,135	-0.03%
2022/03/17	2	47.90	1.8	47.96	48.00	0.3	9,745	0.00%
2022/03/16	0.1	47.75	1	47.70	47.85	-0.9	9,630	-0.01%
2022/03/15	6.1	47.65	7.2	47.80	47.95	-1.1	9,597	-0.01%
2022/03/09	0	0.00	2	47.30	47.25	-2	9,901	-0.02%
2022/03/08	3	47.00	0	0.00	46.95	3	10,051	0.03%
2022/03/07	11.1	47.16	0	0.00	47.10	11.1	10,059	0.11%
2022/03/04	4	47.54	0	0.00	47.65	4	10,340	0.04%
2022/03/03	1	47.95	7	47.95	48.05	-6	10,465	-0.06%
2022/03/02	0	0.00	11	47.77	48.00	-11	10,752	-0.10%
2022/03/01	0	0.00	5.5	47.80	47.80	-5.5	10,862	-0.05%
2022/02/25	5	47.06	0	0.00	47.35	5	10,955	0.05%
2022/02/24	3.6	47.20	0	0.00	47.30	3.6	10,884	0.03%
2022/02/23	5	47.65	0	0.00	47.65	5	10,872	0.05%
2022/02/22	5	47.21	1	47.25	47.70	4	10,974	0.04%
2022/02/21	0	0.00	9	47.52	47.60	-9	10,977	-0.08%
2022/02/18	1	47.20	2	47.38	47.45	-1	11,056	-0.01%
2022/02/17	8	47.49	0.4	47.50	47.45	7.6	11,143	0.07%
2022/02/16	1.3	47.12	2	47.10	47.00	-0.7	11,199	-0.01%
2022/02/15	0	0.00	0.5	47.15	47.00	-0.5	11,255	0.00%
2022/02/14	5	47.07	0	0.00	47.15	5	11,341	0.04%
2022/02/11	1	47.15	0	0.00	47.55	1	11,337	0.01%
2022/02/10	0.3	47.35	0	0.00	47.55	0.3	11,361	0.00%
2022/02/09	3.3	47.08	0	0.00	47.30	3.3	11,433	0.03%
2022/02/08	0	0.00	0.2	47.18	46.95	-0.2	11,535	0.00%
2022/02/07	4.1	46.48	0	0.00	47.10	4.1	11,491	0.04%
2022/01/26	1	46.85	3	46.83	46.85	-2	11,314	-0.02%
2022/01/25	9.1	46.75	1	46.65	46.80	8.1	11,349	0.07%
2022/01/24	0	0.00	0.2	47.25	47.15	-0.2	11,222	0.00%
2022/01/21	1	47.25	1	47.20	47.40	0	11,339	0.00%
2022/01/20	1	47.50	0	0.00	47.50	1	11,291	0.01%
2022/01/19	8	47.64	5	47.60	47.60	3	11,341	0.03%
2022/01/18	3	47.53	5	47.50	47.75	-2	11,490	-0.02%
2022/01/17	0	0.00	5	47.50	47.60	-5	11,598	-0.04%
2022/01/14	5.2	47.60	0	0.00	47.60	5.2	11,605	0.04%
2022/01/13	1.1	47.64	2	47.70	47.95	-0.9	11,826	-0.01%
2022/01/12	6.1	47.28	0	0.00	47.50	6.1	12,070	0.05%
2022/01/11	0.2	47.25	32	47.19	47.50	-31.8	12,310	-0.26%
2022/01/10	0	47.15	2	47.45	47.30	-2	12,274	-0.02%
2022/01/07	0.3	47.41	2	47.33	47.45	-1.7	12,237	-0.01%
2022/01/06	0.2	47.60	7	47.56	47.60	-6.8	12,219	-0.06%
2022/01/05	2.4	47.16	0	0.00	47.15	2.4	12,240	0.02%
2022/01/04	4.2	47.14	0	0.00	47.30	4.2	12,299	0.03%
2022/01/03	3	47.60	0	0.00	47.45	3	12,196	0.02%
2021/12/30	0	0.00	5	48.10	48.00	-5	12,155	-0.04%
2021/12/28	0.2	48.03	11	48.05	48.15	-10.8	12,350	-0.09%
2021/12/27	2	48.10	2	48.00	48.10	0	12,448	0.00%
2021/12/23	0.1	47.65	1	47.65	47.70	-0.9	12,853	-0.01%
2021/12/20	1	47.20	3	47.27	47.40	-2	13,199	-0.02%
2021/12/17	1	47.45	6	47.37	47.45	-5	13,236	-0.04%
2021/12/16	0	46.90	2	47.00	46.90	-2	13,161	-0.01%
2021/12/15	3	46.90	0	0.00	46.95	3	13,398	0.02%
2021/12/14	0	47.15	1	47.00	47.00	-1	13,527	-0.01%
2021/12/09	5.4	47.60	1.5	47.57	47.40	3.9	14,718	0.03%
2021/12/08	5.2	47.55	1	47.65	47.70	4.2	15,007	0.03%
2021/12/07	2.2	47.09	2	47.18	47.55	0.2	15,100	0.00%
2021/12/06	0.4	47.25	0	0.00	47.30	0.4	15,059	0.00%
2021/12/03	3.3	46.47	0	0.00	46.40	3.3	15,012	0.02%
2021/12/02	1.2	46.51	0	46.80	46.30	1.2	14,910	0.01%
2021/12/01	1.1	46.17	0	0.00	46.60	1.1	14,885	0.01%
2021/11/30	2.1	46.49	0	0.00	46.00	2.1	14,816	0.01%
2021/11/29	6	46.38	0	0.00	46.50	6	14,386	0.04%
2021/11/26	4.3	46.57	1	46.50	46.50	3.3	14,324	0.02%
2021/11/25	12	47.17	0	0.00	47.15	12	14,217	0.08%
2021/11/24	11.1	47.44	4.2	47.57	47.45	6.9	14,124	0.05%
2021/11/23	2	47.80	0	0.00	47.80	2	13,953	0.01%
2021/11/22	9	47.92	0	0.00	47.90	9	13,999	0.06%
2021/11/19	2	48.05	1	48.10	48.30	1	13,936	0.01%
2021/11/18	14	48.29	0	0.00	48.30	14	13,882	0.10%
2021/11/17	20.3	48.34	0	0.00	48.55	20.3	13,875	0.15%
2021/11/16	3	48.47	0	0.00	48.65	3	13,977	0.02%
2021/11/15	3	48.42	0	0.00	48.60	3	14,174	0.02%
2021/11/12	2	48.50	1	48.70	48.70	1	14,358	0.01%
2021/11/11	0.7	48.80	0	0.00	48.80	0.7	14,578	0.00%
2021/11/10	2	48.50	0.7	48.80	48.70	1.3	14,843	0.01%
2021/11/09	6	48.47	1	48.60	48.80	5	15,088	0.03%
2021/11/08	4.2	48.61	0	0.00	48.95	4.2	16,197	0.03%
2021/11/05	1	47.90	0	0.00	48.15	1	16,989	0.01%
2021/11/04	2	48.08	21	48.10	48.10	-19	17,324	-0.11%
2021/11/02	7.1	48.44	0	0.00	48.15	7.1	18,197	0.04%
2021/11/01	0	0.00	3	48.15	48.25	-3	18,674	-0.02%
2021/10/28	5	48.55	0	0.00	48.50	5	19,472	0.03%
2021/10/27	21.1	48.45	1	48.50	48.35	20.1	19,594	0.10%
2021/10/26	3	48.65	0	0.00	48.45	3	19,646	0.02%
2021/10/25	4	48.25	0	0.00	48.25	4	19,726	0.02%
2021/10/22	3	48.83	1	48.90	48.80	2	20,089	0.01%
2021/10/21	7	48.41	0	0.00	48.75	7	20,240	0.03%
2021/10/20	15.4	48.47	2	48.48	48.35	13.4	20,272	0.07%
2021/10/19	28	49.18	0.4	49.70	49.10	27.6	20,369	0.14%
2021/10/18	2	49.90	0	0.00	49.80	2	20,223	0.01%
2021/10/15	2	49.98	0	0.00	50.10	2	20,486	0.01%
2021/10/14	3	49.90	0	0.00	49.90	3	20,492	0.01%
2021/10/13	0.2	50.80	0	0.00	50.50	0.2	20,515	0.00%
2021/10/12	4	49.73	1	50.20	50.20	3	20,491	0.01%
2021/10/07	0	0.00	3	50.37	50.40	-3	20,717	-0.01%
2021/10/06	2	49.90	0	0.00	49.90	2	20,940	0.01%
2021/10/05	3	49.80	1	50.10	50.30	2	21,193	0.01%
2021/10/04	1.1	50.02	5	50.08	50.00	-3.9	21,654	-0.02%
2021/10/01	52	50.25	0	0.00	50.20	52	22,316	0.23%
2021/09/30	33	50.45	4	50.60	51.00	29	22,380	0.13%
2021/09/29	0	0.00	2	50.60	50.60	-2	22,519	-0.01%
2021/09/28	4	50.93	29	51.35	51.00	-25	22,713	-0.11%
2021/09/27	25	50.70	21	51.01	51.10	4	22,761	0.02%
2021/09/24	0.5	51.30	78	51.50	51.30	-77.5	22,881	-0.34%
2021/09/23	5.3	51.35	2	51.20	51.20	3.3	22,886	0.01%
2021/09/22	4.1	50.14	2	50.35	50.70	2.1	22,838	0.01%
2021/09/17	3	50.81	1	51.10	50.70	2	22,742	0.01%
2021/09/16	0.2	51.50	6	51.35	51.70	-5.8	22,693	-0.03%
2021/09/15	1	51.70	9	51.16	51.20	-8	22,526	-0.04%
2021/09/14	1	51.00	10	51.41	51.40	-9	22,421	-0.04%
2021/09/13	5	49.63	6.7	49.81	50.10	-1.7	21,802	-0.01%
2021/09/10	0	0.00	10	48.55	49.00	-10	21,700	-0.05%
2021/09/09	1	47.95	2	48.00	48.20	-1	21,833	0.00%
2021/09/07	0	0.00	5	48.87	48.75	-5	21,992	-0.02%
2021/09/06	2	48.80	0.1	48.90	48.80	1.9	22,010	0.01%
2021/09/03	1.2	48.41	71.2	48.36	48.50	-70	21,935	-0.32%
2021/09/02	0.5	48.05	0	0.00	47.90	0.5	21,889	0.00%
2021/09/01	1	48.20	1	48.35	48.40	0	21,952	0.00%
2021/08/31	0.1	48.10	0	0.00	48.45	0.1	21,850	0.00%
2021/08/30	0.1	47.50	2	47.40	47.60	-1.9	21,749	-0.01%
2021/08/27	7	47.39	2.3	47.47	47.45	4.7	21,802	0.02%
2021/08/26	3	46.73	0	0.00	46.95	3	22,042	0.01%
2021/08/25	0.1	47.20	0	0.00	47.20	0.1	22,198	0.00%
2021/08/24	3.2	46.66	1	46.70	46.75	2.2	22,216	0.01%
2021/08/23	1	47.00	0.2	46.65	46.80	0.8	22,436	0.00%
2021/08/20	4.1	46.17	8	46.17	46.15	-3.9	22,539	-0.02%
2021/08/19	4.1	46.69	3	46.55	46.20	1.1	22,907	0.00%
2021/08/18	6	46.93	3	47.03	47.25	3	22,789	0.01%
2021/08/17	1.5	47.46	1	47.55	47.30	0.5	22,621	0.00%
2021/08/16	3.5	47.99	1	48.10	47.95	2.5	22,465	0.01%
2021/08/13	1.2	48.46	1.1	48.35	48.40	0.1	22,509	0.00%
2021/08/12	65.2	47.10	52	47.40	47.60	13.2	22,621	0.06%
2021/08/11	53.3	51.27	21	51.20	51.10	32.3	21,868	0.15%
2021/08/10	14.1	51.96	6.1	51.90	51.90	8	21,421	0.04%
2021/08/09	25.1	52.21	17.6	52.39	52.40	7.5	21,726	0.03%
2021/08/06	15.4	52.71	0	0.00	52.90	15.4	21,805	0.07%
2021/08/05	22	52.99	1.1	52.99	52.70	20.9	22,168	0.09%
2021/08/04	32	53.80	4	53.78	53.80	28	23,135	0.12%
2021/08/03	0	0.00	46.3	53.66	53.90	-46.3	23,671	-0.20%
2021/08/02	0	0.00	2.5	52.61	52.80	-2.5	23,444	-0.01%
2021/07/30	3	52.70	1.5	52.83	52.60	1.5	23,936	0.01%
2021/07/29	15.1	52.43	4.3	52.45	52.90	10.8	24,450	0.04%
2021/07/28	26	52.39	0	0.00	52.40	26	24,837	0.10%
2021/07/27	0	0.00	2.1	52.90	53.00	-2.1	25,536	-0.01%
2021/07/26	9.1	53.37	6	53.10	53.20	3.1	26,205	0.01%
2021/07/23	11	52.45	4.1	52.75	53.00	6.9	26,532	0.03%
2021/07/22	8.1	52.00	8	52.09	52.10	0.1	26,663	0.00%
2021/07/21	79.2	51.90	0	0.00	51.80	79.2	27,077	0.29%
2021/07/20	190	51.58	1	51.60	51.70	189	27,984	0.68%	大買/鉅額交易
2021/07/19	126	51.43	1	51.90	52.00	125	29,485	0.42%	大買/鉅額交易
2021/07/16	6.1	51.40	0	0.00	51.50	6.1	32,699	0.02%
2021/07/15	5.2	51.60	50.1	51.44	51.60	-44.9	34,817	-0.13%
2021/07/14	3.2	51.53	3	51.53	51.50	0.2	36,177	0.00%
2021/07/13	1	51.90	1	51.90	51.90	0	36,859	0.00%
2021/07/12	3	52.13	1.5	51.97	52.20	1.5	37,265	0.00%
2021/07/09	5	52.12	10	52.17	52.00	-5	37,473	-0.01%
2021/07/08	5.1	52.28	11.1	52.19	52.80	-6.1	37,291	-0.02%
2021/07/07	4.2	51.18	0	0.00	51.30	4.2	36,928	0.01%
2021/07/06	5.2	51.10	9	51.12	51.20	-3.9	36,823	-0.01%
2021/07/05	6.5	50.58	5.4	50.89	50.60	1.1	36,751	0.00%
2021/07/02	5.1	50.58	0.3	50.80	50.50	4.8	36,605	0.01%
2021/07/01	10	50.67	1	50.60	50.60	9	36,533	0.02%
2021/06/30	5.1	51.02	5	51.10	51.00	0.1	36,744	0.00%
2021/06/29	1	51.00	2	51.00	51.20	-1	36,788	0.00%
2021/06/28	1	51.00	16	51.03	51.10	-15	36,966	-0.04%
2021/06/25	0	0.00	2	51.10	51.00	-2	36,992	-0.01%
2021/06/24	0.1	51.30	1	51.00	51.10	-0.9	37,241	0.00%
2021/06/23	0	0.00	5	50.90	51.00	-5	37,676	-0.01%
2021/06/22	6	50.83	0	0.00	50.90	6	37,792	0.02%
2021/06/21	2	50.80	0	0.00	50.70	2	37,889	0.01%
2021/06/18	12.1	51.14	1	51.20	51.00	11.1	38,189	0.03%
2021/06/17	11.1	51.60	1	51.50	51.50	10.1	39,486	0.03%
2021/06/16	0	0.00	10.7	51.72	51.90	-10.7	39,623	-0.03%
2021/06/15	2	51.30	3	51.17	51.30	-1	39,581	0.00%
2021/06/11	1	51.21	2	51.20	51.40	-1	39,636	0.00%
2021/06/09	2	51.00	0	0.00	51.30	2	39,925	0.01%
2021/06/08	13.2	51.47	5	51.50	51.40	8.2	40,039	0.02%
2021/06/04	1.1	52.09	1.3	51.82	51.90	-0.2	40,452	0.00%
2021/06/03	3	51.90	10	51.94	52.30	-7	40,659	-0.02%
2021/06/02	6.1	51.55	8	51.88	52.00	-1.9	40,510	0.00%
2021/06/01	3	51.37	19	51.35	51.50	-16	40,290	-0.04%
2021/05/31	2	51.20	7	51.27	51.60	-5	40,457	-0.01%
2021/05/28	5.1	50.32	7.3	50.50	50.60	-2.2	40,331	-0.01%
2021/05/27	22	50.00	7	50.20	50.30	15	40,411	0.04%
2021/05/26	0.1	50.90	1	51.10	50.70	-0.9	40,254	0.00%
2021/05/25	13	51.10	2.3	51.56	51.10	10.7	40,193	0.03%
2021/05/24	3	51.10	2.2	51.32	51.30	0.8	40,233	0.00%
2021/05/21	3.1	51.85	2	51.35	51.20	1.1	40,408	0.00%
2021/05/20	9	50.32	31.4	50.51	50.80	-22.4	40,310	-0.06%
2021/05/19	18	50.34	6.5	50.79	50.50	11.5	40,085	0.03%
2021/05/18	27.1	49.21	16	49.32	50.00	11.1	39,915	0.03%
2021/05/17	7.4	48.07	58	48.01	47.90	-50.6	39,776	-0.13%
2021/05/14	2.1	49.70	2	49.80	49.60	0.1	39,121	0.00%
2021/05/13	9.2	48.51	291	49.00	49.20	-281.8	38,782	-0.73%	大賣/鉅額交易
2021/05/12	11.8	49.42	14	49.78	49.60	-2.2	38,261	-0.01%
2021/05/11	5.3	52.18	5	51.48	51.60	0.3	36,972	0.00%
2021/05/10	5.2	52.89	13.5	52.97	52.90	-8.3	36,241	-0.02%
2021/05/07	11.2	52.02	36	52.69	52.30	-24.8	36,059	-0.07%
2021/05/06	10	51.38	73	51.69	53.00	-63	35,706	-0.18%
2021/05/05	24.3	51.08	21	50.91	50.80	3.3	35,241	0.01%
2021/05/04	6.4	50.02	34.5	51.01	50.20	-28.1	35,127	-0.08%
2021/05/03	4.4	51.21	2	51.60	51.20	2.4	34,169	0.01%
2021/04/29	14.1	52.59	1	52.60	52.10	13.1	33,664	0.04%
2021/04/28	14.2	52.65	27	52.63	53.20	-12.8	33,224	-0.04%
2021/04/27	4.1	52.78	15	52.61	52.70	-10.9	33,106	-0.03%
2021/04/26	67	53.33	19	53.07	53.10	48	32,617	0.15%
2021/04/23	35.8	52.37	53.1	52.84	53.00	-17.3	31,717	-0.05%
2021/04/22	63	56.74	67.2	56.22	54.10	-4.2	30,558	-0.01%
2021/04/21	65.4	54.29	68.4	54.54	55.70	-3	27,491	-0.01%
2021/04/20	61	52.59	32	52.35	52.00	29	25,459	0.11%
2021/04/19	12.7	50.04	102.4	49.86	50.40	-89.7	24,106	-0.37%	大賣/
2021/04/16	21.7	48.89	28.2	48.84	49.00	-6.5	23,301	-0.03%
2021/04/15	7	47.89	10.1	48.04	47.90	-3.1	22,795	-0.01%
2021/04/14	1	46.80	3	47.08	47.00	-2	22,494	-0.01%
2021/04/13	6	47.32	6	47.27	47.20	0	22,362	0.00%
2021/04/12	0	0.00	2	46.78	46.85	-2	22,111	-0.01%
2021/04/09	2	46.95	29	46.89	46.70	-27	22,041	-0.12%
2021/04/08	3	46.80	5	46.85	46.90	-2	21,910	-0.01%
2021/04/07	1	46.80	0	0.00	46.80	1	21,820	0.00%
2021/04/06	25	46.89	13	46.89	46.85	12	21,761	0.06%
2021/04/01	2	46.70	3.4	46.69	46.70	-1.4	21,372	-0.01%
2021/03/31	1	46.70	11.1	46.73	46.80	-10.1	21,256	-0.05%
2021/03/29	9.3	46.44	51	46.41	46.50	-41.7	20,945	-0.20%
2021/03/26	3	45.90	42	46.00	46.15	-39	20,680	-0.19%
2021/03/25	5	45.51	18	45.49	45.55	-13	20,287	-0.06%
2021/03/24	0	0.00	23	45.59	45.55	-23	20,110	-0.11%
2021/03/23	2.1	45.65	7	45.71	45.70	-4.9	19,996	-0.02%
2021/03/22	72	45.78	45.2	45.66	45.80	26.9	19,589	0.14%
2021/03/19	9.2	42.82	3	42.75	42.70	6.2	18,122	0.03%
2021/03/18	1	43.15	3	43.10	43.10	-2	17,888	-0.01%
2021/03/16	10	42.58	0	0.00	42.60	10	17,904	0.06%
2021/03/15	55	42.50	2	42.55	42.35	53	17,936	0.30%
2021/03/12	10	42.72	0	0.00	42.70	10	17,781	0.06%
2021/03/11	14.9	42.92	8	42.91	42.85	6.9	17,666	0.04%
2021/03/10	6	43.05	2	43.00	43.00	4	17,600	0.02%
2021/03/09	8.3	43.03	15	43.13	43.40	-6.7	17,714	-0.04%
2021/03/08	4	42.68	123	42.75	42.65	-119	17,513	-0.68%	大賣/鉅額交易
2021/03/05	11	42.22	0	0.00	42.50	11	17,433	0.06%
2021/03/04	30	42.32	4.5	42.50	42.50	25.5	17,847	0.14%
2021/03/03	2	42.30	3	42.42	42.55	-1	17,835	-0.01%
2021/03/02	12	42.23	1	42.35	42.10	11	17,744	0.06%
2021/02/26	23	42.26	0	0.00	42.00	23	17,589	0.13%
2021/02/25	1.7	42.81	5.2	42.72	42.90	-3.5	17,255	-0.02%
2021/02/24	0	0.00	1	42.50	42.55	-1	17,267	-0.01%
2021/02/23	41	42.25	2.1	42.48	42.45	38.9	17,237	0.23%
2021/02/22	11	41.74	2	41.78	41.80	9	17,008	0.05%
2021/02/19	4	41.30	0	0.00	41.60	4	16,970	0.02%
2021/02/18	162	41.48	0	0.00	41.35	162	16,894	0.96%	大買/鉅額交易
2021/02/17	60.7	41.13	3	41.20	41.25	57.7	16,801	0.34%
2021/02/05	2.4	40.75	0	0.00	40.85	2.4	16,576	0.01%
2021/02/04	7	40.50	0	0.00	40.40	7	16,647	0.04%
2021/02/03	24	40.56	0.3	40.76	40.55	23.7	17,019	0.14%
2021/02/02	4	40.94	0	0.00	40.75	4	16,937	0.02%
2021/02/01	9	40.70	3	40.80	40.80	6	16,812	0.04%
2021/01/29	28	40.18	3	40.25	40.15	25	16,789	0.15%
2021/01/28	10	40.50	2	40.25	40.25	8	16,597	0.05%
2021/01/27	19	40.41	0	0.00	40.35	19	16,362	0.12%
2021/01/26	4	40.45	2.2	40.80	40.35	1.8	16,223	0.01%
2021/01/25	3	40.93	0	0.00	40.90	3	15,710	0.02%
2021/01/22	15.1	40.58	0	0.00	40.60	15.1	15,509	0.10%
2021/01/21	11	40.97	0	0.00	40.80	11	15,191	0.07%
2021/01/20	5.1	41.06	0	0.00	40.95	5.1	15,029	0.03%
2021/01/19	2	41.75	5	41.70	41.75	-3	14,598	-0.02%
2021/01/18	38	41.52	1	41.55	41.60	37	14,547	0.25%
2021/01/15	1.1	42.49	0	0.00	41.95	1.1	14,248	0.01%
2021/01/14	11.1	42.60	2	42.70	42.55	9.1	13,868	0.07%
2021/01/13	7	42.74	0	0.00	42.70	7	13,709	0.05%
2021/01/12	31.1	42.82	0	0.00	42.70	31.1	13,599	0.23%
2021/01/11	6	42.86	5.1	42.90	43.10	1	13,516	0.01%
2021/01/08	5	42.84	13	42.80	42.95	-8	13,435	-0.06%
2021/01/07	2	42.85	0	0.00	42.85	2	13,366	0.01%
2021/01/06	14	42.88	3	43.20	42.95	11	13,172	0.08%
2021/01/05	15.9	43.28	5	43.26	43.10	10.9	13,036	0.08%
2021/01/04	48	43.29	8	43.30	43.20	40	12,974	0.31%
2020/12/31	7	43.39	2.1	43.35	43.20	5	12,933	0.04%
2020/12/30	4.3	42.99	0	0.00	43.25	4.3	12,962	0.03%
2020/12/29	3.2	42.94	3.9	43.00	43.00	-0.7	12,916	-0.01%
2020/12/28	24	42.95	0	0.00	43.00	24	12,907	0.19%
2020/12/25	38	42.72	4	42.75	42.80	34	12,961	0.26%
2020/12/24	1	42.80	0	0.00	42.70	1	13,055	0.01%
2020/12/23	2	42.85	0	0.00	42.80	2	13,075	0.02%
2020/12/22	3	43.20	6	42.87	42.95	-3	13,149	-0.02%
2020/12/21	5	43.20	31	43.26	43.50	-26	13,438	-0.19%
2020/12/18	1	42.80	5	42.90	42.95	-4	13,750	-0.03%
2020/12/16	3.5	43.12	7	43.11	43.05	-3.5	13,782	-0.03%
2020/12/15	2	42.53	1	42.55	42.50	1	13,764	0.01%
2020/12/14	4	42.83	0	0.00	42.80	4	13,726	0.03%
2020/12/11	6.2	43.08	20	42.93	42.90	-13.8	13,816	-0.10%
2020/12/10	4.6	43.32	2.4	43.29	43.25	2.2	13,749	0.02%
2020/12/09	1	43.60	0.7	43.35	43.35	0.3	13,778	0.00%
2020/12/08	3	43.38	5	43.25	43.60	-2	13,772	-0.01%
2020/12/07	0	0.00	0.4	43.55	43.55	-0.4	13,759	0.00%
2020/12/04	2	43.85	1	43.65	43.65	1	13,838	0.01%
2020/12/03	17.5	43.69	2	43.68	43.50	15.5	13,761	0.11%
2020/12/02	4	43.11	0	0.00	43.20	4	13,481	0.03%
2020/11/30	6	43.28	17.9	43.43	42.90	-11.9	13,906	-0.09%
2020/11/27	1	43.30	0.3	43.25	43.30	0.7	13,694	0.01%
2020/11/26	1	42.90	20.1	42.95	42.95	-19.1	13,620	-0.14%
2020/11/23	1.5	42.87	2.1	43.00	43.00	-0.6	13,800	0.00%
2020/11/19	1.3	42.89	4	42.88	42.90	-2.7	13,775	-0.02%
2020/11/17	0	0.00	9	42.57	42.75	-9	13,854	-0.06%
2020/11/16	3	42.25	1	42.50	42.35	2	14,202	0.01%
2020/11/13	1.5	42.33	1	42.25	42.25	0.5	14,467	0.00%
2020/11/12	4.5	42.58	1	42.35	42.40	3.5	14,811	0.02%
2020/11/11	3	42.38	2	42.60	42.65	1	14,831	0.01%
2020/11/10	1	41.45	0	0.00	41.55	1	14,766	0.01%
2020/11/09	1	41.00	0	0.00	41.15	1	14,981	0.01%
2020/11/05	0.8	41.15	0	0.00	41.05	0.8	16,546	0.01%
2020/11/04	0	0.00	1	40.90	40.90	-1	16,842	-0.01%
2020/11/03	5.5	40.64	0	0.00	40.95	5.5	17,212	0.03%
2020/11/02	1	40.60	0	0.00	40.60	1	17,662	0.01%
2020/10/30	0	40.65	0.1	40.60	40.55	0	18,262	0.00%
2020/10/29	0.5	40.65	0	0.00	40.35	0.5	18,465	0.00%
2020/10/27	3	40.40	3	40.50	40.50	0	18,592	0.00%
2020/10/26	3	40.65	0	0.00	40.50	3	18,606	0.02%
2020/10/23	0	0.00	2	40.90	40.65	-2	18,750	-0.01%
2020/10/22	10	40.40	1	41.00	41.00	9	18,943	0.05%
2020/10/21	1	40.30	0	0.00	40.30	1	19,040	0.01%
2020/10/20	12	40.42	0	0.00	40.35	12	19,061	0.06%
2020/10/16	0.6	40.45	1	40.45	40.30	-0.4	19,278	0.00%
2020/10/15	9	40.31	2	40.42	40.30	7	19,671	0.04%
2020/10/14	2	40.75	2.8	40.80	40.50	-0.8	19,700	0.00%
2020/10/13	2	40.43	3	40.45	40.50	-1	19,784	-0.01%
2020/10/12	4	40.96	0	0.00	40.95	4	20,214	0.02%
2020/10/08	2	41.05	1	41.15	41.15	1	20,431	0.00%
2020/10/07	6	41.00	3	41.42	41.15	3	20,445	0.01%
2020/10/06	3	41.22	0	0.00	41.40	3	20,441	0.01%
2020/10/05	1	41.10	3	41.40	41.00	-2	20,601	-0.01%
2020/09/30	0	0.00	2	41.63	41.40	-2	20,812	-0.01%
2020/09/28	7	40.78	0	0.00	40.95	7	21,043	0.03%
2020/09/25	4	40.41	3.2	40.55	40.55	0.8	21,224	0.00%
2020/09/24	17	40.22	1	40.60	40.05	16	21,293	0.08%
2020/09/23	25.2	41.09	2	41.60	41.00	23.2	21,057	0.11%
2020/09/22	8	41.85	1	42.05	41.80	7	20,759	0.03%
2020/09/21	1	42.35	2	42.42	42.25	-1	20,638	0.00%
2020/09/18	1	42.45	1.1	42.51	42.50	-0.1	20,706	0.00%
2020/09/17	1	42.55	2	42.80	42.55	-1	20,727	-0.01%
2020/09/16	1	42.65	0	0.00	42.85	1	20,772	0.00%
2020/09/14	5	42.40	0	0.00	42.95	5	20,963	0.02%
2020/09/11	0	0.00	2	42.30	42.30	-2	20,893	-0.01%
2020/09/10	2	42.35	1	42.60	42.45	1	20,933	0.00%
2020/09/09	3	42.13	2	42.47	42.55	1	20,892	0.00%
2020/09/08	5	42.78	0	0.00	42.70	5	20,918	0.02%
2020/09/07	8	42.42	0	0.00	42.70	8	21,054	0.04%
2020/09/04	21	42.18	5.1	42.38	42.20	15.9	21,101	0.08%
2020/09/03	3	42.57	0	0.00	42.70	3	21,075	0.01%
2020/09/02	3	42.90	3	42.33	42.65	0	20,913	0.00%
2020/09/01	5	42.65	0	0.00	42.75	5	20,813	0.02%
2020/08/31	4	43.50	3	43.10	42.90	1	20,717	0.00%
2020/08/28	3	43.18	2	43.58	43.50	1	20,610	0.00%
2020/08/26	1	44.05	0.1	44.15	44.10	0.9	20,707	0.00%
2020/08/24	2	44.30	2	44.15	44.05	0	21,049	0.00%
2020/08/21	7	43.94	0	0.00	44.25	7	21,056	0.03%
2020/08/20	14	43.45	2	43.55	43.50	12	20,862	0.06%
2020/08/19	16	44.38	8	44.56	44.35	8	20,547	0.04%
2020/08/18	4	44.03	0	0.00	44.00	4	20,240	0.02%
2020/08/17	1	43.45	1	43.40	43.35	0	19,928	0.00%
2020/08/14	4	42.24	2	42.35	42.85	2	19,825	0.01%
2020/08/13	20	41.42	1	41.50	41.20	19	19,407	0.10%
2020/08/12	10	41.14	10.6	41.67	41.00	-0.6	19,247	0.00%
2020/08/11	3	46.58	1.1	46.59	46.50	1.9	18,034	0.01%
2020/08/10	4.2	46.60	1	46.70	46.60	3.2	17,645	0.02%
2020/08/07	0	0.00	26	47.22	47.10	-26	17,455	-0.15%
2020/08/06	9.6	47.00	5	47.07	47.15	4.6	17,219	0.03%
2020/08/05	10.7	46.21	45	46.26	46.45	-34.4	16,833	-0.20%
2020/08/04	6.4	45.54	0	0.00	45.40	6.4	16,369	0.04%
2020/08/03	4	44.85	35	44.90	44.95	-31	16,214	-0.19%
2020/07/31	3	45.35	4	45.40	45.00	-1	16,141	-0.01%
2020/07/30	34	45.06	34	45.06	45.35	0	16,127	0.00%
2020/07/29	0.4	45.00	1	45.10	45.05	-0.7	16,204	0.00%
2020/07/28	2.3	44.28	51.1	44.20	44.50	-48.8	16,213	-0.30%
2020/07/27	0	0.00	22	44.97	44.60	-22	16,216	-0.14%
2020/07/24	2	45.23	1.2	45.25	45.00	0.8	16,217	0.00%
2020/07/23	0	0.00	25	45.58	45.60	-25	16,183	-0.15%
2020/07/22	12.6	45.49	2	45.70	45.50	10.6	16,181	0.07%
2020/07/21	17	45.60	4	45.58	45.55	13	16,060	0.08%
2020/07/20	2	45.15	0	0.00	45.10	2	15,811	0.01%
2020/07/17	3	44.78	14	44.89	44.80	-11	15,774	-0.07%
2020/07/16	57.8	44.51	6.1	44.50	44.50	51.7	15,824	0.33%
2020/07/15	1.5	45.42	50	45.50	45.60	-48.5	15,384	-0.32%
2020/07/14	0	0.00	2	45.40	45.30	-2	15,181	-0.01%
2020/07/13	10	45.04	5	45.20	45.20	5	15,199	0.03%
2020/07/10	35	45.21	15	45.30	44.95	20	15,301	0.13%
2020/07/09	7	45.40	2	45.40	45.30	5	15,268	0.03%
2020/07/08	2	45.10	18	44.94	45.15	-16	15,002	-0.11%
2020/07/07	35	44.27	36	44.45	44.50	-1	14,733	-0.01%
2020/07/06	28	44.38	9	44.32	44.40	19	14,649	0.13%
2020/07/03	0	0.00	14	43.94	43.95	-14	14,624	-0.10%
2020/07/02	13	43.62	1	43.70	43.60	12	14,576	0.08%
2020/07/01	1	43.10	0.7	43.15	43.10	0.3	14,481	0.00%
2020/06/30	1	42.80	0	0.00	42.75	1	14,409	0.01%
2020/06/29	3	42.70	0	0.00	42.65	3	14,485	0.02%
2020/06/24	6	42.83	0	0.00	42.85	6	14,456	0.04%
2020/06/23	2	42.75	1	42.80	42.70	1	14,452	0.01%
2020/06/22	2.7	42.90	0	0.00	42.90	2.7	14,506	0.02%
2020/06/19	3	42.58	3	43.20	42.55	0	14,595	0.00%
2020/06/17	17	42.73	0	0.00	42.85	17	14,913	0.11%
2020/06/16	1	42.95	0	0.00	42.85	1	15,214	0.01%
2020/06/15	4	42.64	0	0.00	42.50	4	15,627	0.03%
2020/06/12	1	42.90	15	42.85	42.90	-14	15,929	-0.09%
2020/06/11	2	43.50	7	43.46	43.30	-5	16,268	-0.03%
2020/06/10	0	0.00	12	43.96	44.00	-12	16,336	-0.07%
2020/06/09	2	43.65	0	0.00	43.90	2	16,626	0.01%
2020/06/08	7	43.70	0	0.00	43.95	7	16,884	0.04%
2020/06/05	1	43.60	5.6	43.42	43.65	-4.6	16,879	-0.03%
2020/06/04	11.1	43.41	10	43.60	43.40	1.1	17,038	0.01%
2020/06/03	10	43.75	2.1	43.79	43.65	7.9	17,164	0.05%
2020/06/02	34	43.29	0	0.00	43.30	34	17,071	0.20%
2020/05/29	1	42.45	1	42.70	42.55	0	16,970	0.00%
2020/05/28	6	42.73	0	0.00	42.35	6	16,591	0.04%
2020/05/27	11	42.80	0	0.00	42.85	11	16,655	0.07%
2020/05/26	0	0.00	2	43.08	43.00	-2	16,717	-0.01%
2020/05/25	7	42.50	0	0.00	42.65	7	16,826	0.04%
2020/05/22	1	42.80	0	0.00	42.65	1	16,923	0.01%
2020/05/21	12	43.01	0	0.00	43.00	12	16,923	0.07%
2020/05/19	2	43.05	4	43.06	43.00	-2	16,886	-0.01%
2020/05/18	1	42.05	0	0.00	42.35	1	16,725	0.01%
2020/05/15	1	42.65	0	0.00	42.30	1	16,700	0.01%
2020/05/14	2	42.50	2	42.25	42.60	0	16,720	0.00%
2020/05/13	11	42.53	11	42.36	42.90	0	16,615	0.00%
2020/05/12	1	42.95	1	42.95	42.95	0	16,648	0.00%
2020/05/11	12	43.38	0	0.00	43.15	12	16,683	0.07%
2020/05/08	6	42.90	0	0.00	43.00	6	16,728	0.04%
2020/05/07	0	0.00	3	42.55	42.70	-3	16,749	-0.02%
2020/05/06	0	0.00	5	42.90	42.60	-5	16,822	-0.03%
2020/05/05	0	0.00	1	42.85	42.85	-1	16,875	-0.01%
2020/05/04	2	42.38	11	42.47	42.20	-9	16,886	-0.05%
2020/04/30	0	0.00	10	43.25	43.20	-10	16,928	-0.06%
2020/04/29	1	42.45	2	42.50	42.55	-1	16,995	-0.01%
2020/04/28	2.1	42.25	0	0.00	42.25	2.1	17,208	0.01%
2020/04/27	10	42.15	1	42.05	42.00	9	18,115	0.05%
2020/04/22	5	41.40	5	41.62	41.60	0	17,994	0.00%
2020/04/21	1	41.85	6	41.95	41.80	-5	18,175	-0.03%
2020/04/20	1	42.25	3	42.28	42.35	-2	18,223	-0.01%
2020/04/17	0	0.00	6	42.23	42.00	-6	18,450	-0.03%
2020/04/16	0	0.00	2	42.05	41.85	-2	18,435	-0.01%
2020/04/15	5	41.98	0	0.00	41.80	5	18,514	0.03%
2020/04/14	0	0.00	16	41.46	41.65	-16	18,414	-0.09%
2020/04/13	10	40.90	0	0.00	40.80	10	18,392	0.05%
2020/04/10	0	0.00	1	41.00	41.00	-1	18,530	-0.01%
2020/04/09	6.3	40.58	0	0.00	40.55	6.3	18,714	0.03%
2020/04/08	2	41.10	9	40.88	41.00	-7	18,786	-0.04%
2020/04/07	2	39.60	1	40.00	39.95	1	18,599	0.01%
2020/04/06	12	39.13	2	39.20	39.05	10	18,657	0.05%
2020/04/01	0	0.00	2	39.00	39.00	-2	18,611	-0.01%
2020/03/31	18	39.28	0	0.00	39.50	18	18,495	0.10%
2020/03/30	0	0.00	1	38.20	39.15	-1	18,316	-0.01%
2020/03/27	2	38.98	10	38.90	38.95	-8	18,246	-0.04%
2020/03/26	7	39.06	0	0.00	38.60	7	18,248	0.04%
2020/03/25	7	39.19	8.4	39.27	38.80	-1.4	18,249	-0.01%
2020/03/24	0	0.00	5	38.27	38.25	-5	18,117	-0.03%
2020/03/23	23	36.61	4	35.20	36.10	19	17,961	0.11%
2020/03/20	2	36.95	7	36.69	36.95	-5	17,655	-0.03%
2020/03/19	3	33.48	3	33.97	33.60	0	17,337	0.00%
2020/03/18	1	37.00	1.5	36.30	36.00	-0.5	17,069	0.00%
2020/03/17	13	37.69	13	37.95	37.60	0	16,688	0.00%
2020/03/16	1	39.90	3.1	39.43	38.85	-2.1	16,138	-0.01%
2020/03/13	8	38.89	8	40.23	40.25	0	15,911	0.00%
2020/03/12	0	0.00	1	41.05	40.75	-1	15,439	-0.01%
2020/03/11	6.2	41.87	16	41.83	41.80	-9.8	15,048	-0.07%
2020/03/10	0	0.00	2	41.50	41.60	-2	14,955	-0.01%
2020/03/09	8	42.04	22	41.94	41.85	-14	14,818	-0.09%
2020/03/06	0.1	42.85	0.2	42.85	42.85	-0.2	14,613	0.00%
2020/03/05	0	0.00	6	43.15	43.30	-6	14,608	-0.04%
2020/03/04	0	0.00	5	42.90	42.85	-5	14,772	-0.03%
2020/03/03	1	42.75	2	42.63	42.65	-1	14,783	-0.01%
2020/03/02	0	0.00	3.1	42.33	42.25	-3.1	14,678	-0.02%
2020/02/26	0	0.00	2	42.45	42.20	-2	14,772	-0.01%
2020/02/25	10	42.60	2	42.63	42.70	8	14,628	0.05%
2020/02/24	2	43.03	0	0.00	43.00	2	14,574	0.01%
2020/02/20	2.1	43.54	5	43.70	43.15	-3	15,079	-0.02%
2020/02/19	0	0.00	1	43.40	43.40	-1	15,251	-0.01%
2020/02/17	0	0.00	1	43.00	43.00	-1	15,522	-0.01%
2020/02/14	0	0.00	2	43.20	43.20	-2	15,690	-0.01%
2020/02/13	0	0.00	2	43.15	43.15	-2	15,652	-0.01%
2020/02/11	0	0.00	8	42.77	42.60	-8	15,533	-0.05%
2020/02/10	0	0.00	2	42.50	42.40	-2	15,477	-0.01%
2020/02/07	0	0.00	12	42.40	42.50	-12	15,428	-0.08%
2020/02/06	0	43.00	3	42.87	43.00	-3	15,478	-0.02%
2020/02/05	3	42.35	1	42.20	42.35	2	15,557	0.01%
2020/02/04	3.2	42.12	0	0.00	42.40	3.2	15,460	0.02%
2020/02/03	3	41.17	20	40.65	41.55	-17	15,348	-0.11%
2020/01/31	2	42.40	7	42.35	42.05	-5	15,299	-0.03%
2020/01/30	6	42.14	2	42.50	41.85	4	15,164	0.03%
2020/01/20	5.8	44.89	0	0.00	44.95	5.8	14,282	0.04%
2020/01/17	1	44.75	5	44.90	44.90	-4	14,487	-0.03%
2020/01/16	0	0.00	3	44.85	44.75	-3	14,575	-0.02%
2020/01/14	0	0.00	4	44.48	44.55	-4	14,537	-0.03%
2020/01/13	1	43.70	2	44.23	44.25	-1	14,595	-0.01%
2020/01/08	1	43.20	27	43.35	43.40	-26	14,943	-0.17%
2020/01/07	1.5	43.48	3	43.53	43.60	-1.5	14,877	-0.01%
2020/01/06	2	43.45	0	0.00	43.45	2	14,973	0.01%
2020/01/03	3	43.73	3.1	43.90	43.95	-0.1	14,911	0.00%
2020/01/02	1	44.05	0	0.00	44.10	1	14,838	0.01%
2019/12/30	61.7	43.88	2.1	43.50	43.65	59.6	14,673	0.41%
2019/12/24	0	0.00	1	43.20	43.15	-1	14,907	-0.01%
2019/12/23	0	0.00	5	43.25	43.25	-5	14,952	-0.03%
2019/12/19	0.1	42.85	0	0.00	43.00	0.1	14,997	0.00%
2019/12/18	0.1	42.80	1	42.95	43.00	-0.9	15,064	-0.01%
2019/12/17	0	0.00	4	42.90	42.95	-4	15,039	-0.03%
2019/12/16	1	42.85	2.1	42.75	42.80	-1.1	14,936	-0.01%
2019/12/13	0	0.00	6	42.64	42.55	-6	14,945	-0.04%
2019/12/12	1	42.35	3	42.35	42.30	-2	14,920	-0.01%
2019/12/11	20	42.20	1	42.20	42.15	19	14,985	0.13%
2019/12/10	0	0.00	2	42.13	42.10	-2	15,068	-0.01%
2019/12/09	0.2	42.00	1	42.10	42.05	-0.9	15,165	-0.01%
2019/12/04	1	41.40	1	41.60	41.75	0	15,645	0.00%
2019/12/03	1	41.20	0	0.00	41.85	1	15,733	0.01%
2019/12/02	2	41.35	0	0.00	41.35	2	15,733	0.01%
2019/11/29	3	41.70	0	0.00	41.40	3	15,719	0.02%
2019/11/27	1	41.85	2	41.85	41.95	-1	15,837	-0.01%
2019/11/22	1	42.10	1	42.20	42.10	0	15,556	0.00%
2019/11/21	1	42.35	7	42.19	42.35	-6	15,639	-0.04%
2019/11/20	0	0.00	13	42.37	42.65	-13	15,535	-0.08%
2019/11/19	0	0.00	0.1	42.00	42.10	-0.1	15,188	0.00%
2019/11/18	0.2	42.00	1	42.00	42.10	-0.8	15,006	-0.01%
2019/11/15	3	41.42	8	41.44	41.70	-5	14,790	-0.03%
2019/11/14	5.5	41.01	14	41.13	41.15	-8.5	14,612	-0.06%
2019/11/13	2	41.00	7	41.02	41.00	-5	14,577	-0.03%
2019/11/12	4	40.55	0	0.00	40.65	4	14,491	0.03%
2019/11/11	6	40.63	1	40.60	40.35	5	14,806	0.03%
2019/11/08	0	0.00	1	40.95	40.90	-1	15,386	-0.01%
2019/11/07	8	40.80	0	0.00	40.95	8	15,890	0.05%
2019/11/06	3	40.80	0.1	40.85	40.80	2.9	16,088	0.02%
2019/11/05	6	40.77	5	40.82	40.90	1	16,203	0.01%
2019/11/04	9	40.94	1	40.80	40.95	8	16,285	0.05%
2019/11/01	2	40.45	2	40.50	40.55	0	16,295	0.00%
2019/10/31	2	40.50	8	40.50	40.45	-6	16,600	-0.04%
2019/10/30	13	40.32	1	40.40	40.35	12	16,869	0.07%
2019/10/29	2	40.55	25	40.65	40.65	-23	16,765	-0.14%
2019/10/28	3	40.80	1	40.75	40.75	2	16,612	0.01%
2019/10/25	2	40.65	0	0.00	40.85	2	16,652	0.01%
2019/10/24	7	40.89	0	0.00	41.00	7	16,478	0.04%
2019/10/23	1.3	40.99	0	0.00	40.95	1.3	16,533	0.01%
2019/10/22	3	41.27	0	0.00	41.40	3	16,532	0.02%
2019/10/18	25	40.95	8	40.93	40.95	17	16,356	0.10%
2019/10/17	1	40.00	0	0.00	40.10	1	15,849	0.01%
2019/10/16	0	0.00	12	39.95	40.00	-12	15,811	-0.08%
2019/10/15	1	39.85	2	40.00	40.00	-1	15,916	-0.01%
2019/10/09	2	39.65	15.3	39.75	39.50	-13.3	16,418	-0.08%
2019/10/08	3	39.65	1	39.75	39.75	2	16,714	0.01%
2019/10/04	2	38.90	0	0.00	38.90	2	17,320	0.01%
2019/10/03	5	38.92	6	38.95	39.00	-1	17,304	-0.01%
2019/10/02	0	0.00	1	39.25	39.25	-1	17,315	-0.01%
2019/10/01	2	39.70	0	0.00	39.65	2	17,356	0.01%
2019/09/27	2	39.60	0	0.00	39.65	2	17,381	0.01%
2019/09/25	0	0.00	5.4	39.66	39.60	-5.4	17,535	-0.03%
2019/09/24	1	39.75	0	0.00	39.80	1	17,583	0.01%
2019/09/23	9	39.93	0.3	40.00	39.75	8.7	17,507	0.05%
2019/09/20	1	40.20	1.1	39.87	40.20	-0.1	17,563	0.00%
2019/09/19	4	39.79	0	0.00	39.80	4	17,483	0.02%
2019/09/17	12	39.50	1	39.50	39.50	11	17,619	0.06%
2019/09/16	1	40.15	1.2	40.15	40.10	-0.2	17,629	0.00%
2019/09/12	1.9	40.05	1.1	40.00	40.05	0.8	17,599	0.00%
2019/09/11	1	39.95	3	39.80	40.00	-2	17,752	-0.01%
2019/09/10	0	0.00	10	39.95	39.95	-10	17,949	-0.06%
2019/09/09	1	39.90	6	40.13	40.00	-5	18,140	-0.03%
2019/09/06	3	39.60	1	39.95	39.85	2	18,038	0.01%
2019/09/05	0	0.00	7	38.70	39.00	-7	17,798	-0.04%
2019/09/04	5	38.35	10	38.41	38.45	-5	17,818	-0.03%
2019/09/03	0	0.00	1	38.40	38.35	-1	17,972	-0.01%
2019/09/02	6	38.20	0	0.00	38.25	6	18,146	0.03%
2019/08/29	19	37.58	1	37.95	37.80	18	18,035	0.10%
2019/08/28	2	37.50	0	0.00	37.70	2	18,261	0.01%
2019/08/27	15	37.57	1	37.65	37.65	14	18,435	0.08%
2019/08/26	1	37.55	12	37.59	37.70	-11	18,481	-0.06%
2019/08/22	0	0.00	26	37.85	37.85	-26	18,541	-0.14%
2019/08/21	3	38.10	0	0.00	37.95	3	18,734	0.02%
2019/08/20	7	38.17	2	38.20	38.15	5	18,731	0.03%
2019/08/19	2	38.05	0	0.00	38.10	2	18,777	0.01%
2019/08/16	5	37.90	0	0.00	37.95	5	18,796	0.03%
2019/08/15	7	37.91	2	38.05	38.00	5	18,773	0.03%
2019/08/14	11	38.03	3	38.10	38.30	8	18,819	0.04%
2019/08/13	9	37.34	6.5	37.52	37.25	2.5	18,656	0.01%
2019/08/12	1	44.00	0	0.00	43.95	1	18,080	0.01%
2019/08/07	3	43.57	0	0.00	43.35	3	17,601	0.02%
2019/08/06	15	43.26	0	0.00	43.30	15	17,750	0.08%
2019/08/05	15	43.75	0	0.00	43.55	15	17,728	0.08%
2019/08/02	14	43.57	0	0.00	43.55	14	17,716	0.08%
2019/08/01	3.6	44.34	0	0.00	44.05	3.6	17,596	0.02%
2019/07/31	5	44.65	0	0.00	44.70	5	17,513	0.03%
2019/07/30	1.5	44.85	0	0.00	44.80	1.5	17,651	0.01%
2019/07/29	1	44.95	0	0.00	44.85	1	17,948	0.01%
2019/07/25	7	44.41	0	0.00	44.30	7	18,228	0.04%
2019/07/22	1	44.80	0	0.00	44.90	1	18,025	0.01%
2019/07/19	15	44.60	0	0.00	44.80	15	17,949	0.08%
2019/07/18	1	44.50	0	0.00	44.60	1	17,921	0.01%
2019/07/17	1	44.50	0	0.00	44.70	1	18,132	0.01%
2019/07/16	22	44.07	4	44.15	44.75	18	18,306	0.10%
2019/07/15	9	43.95	2	44.10	44.05	7	18,126	0.04%
2019/07/12	15	44.47	0	0.00	44.35	15	18,091	0.08%
2019/07/11	10	44.95	3	45.25	44.80	7	18,028	0.04%
2019/07/09	0	0.00	3	46.08	46.00	-3	17,645	-0.02%
2019/07/04	1.2	45.90	16	45.89	45.90	-14.8	18,032	-0.08%
2019/07/03	0	0.00	10	46.25	46.25	-10	18,223	-0.05%
2019/07/02	25.3	46.49	5	46.15	46.35	20.3	18,452	0.11%
2019/07/01	5	45.95	1	46.30	46.15	4	18,483	0.02%
2019/06/27	1	45.95	3	45.97	45.95	-2	18,801	-0.01%
2019/06/25	4	45.50	2	45.40	45.60	2	19,323	0.01%
2019/06/21	1	45.25	1	45.10	45.15	0	19,765	0.00%
2019/06/20	10	45.30	1	45.20	45.40	9	20,696	0.04%
2019/06/19	5	45.05	3	45.20	45.30	2	20,682	0.01%
2019/06/18	1	45.00	1.2	44.99	45.20	-0.2	20,639	0.00%
2019/06/17	0	0.00	13	44.78	44.70	-13	20,457	-0.06%
2019/06/14	3	43.90	0	0.00	43.95	3	20,318	0.01%
2019/06/13	2	43.75	0	43.85	43.85	2	20,846	0.01%
2019/06/11	0.2	43.90	7	43.84	44.00	-6.8	20,838	-0.03%
2019/06/10	1	43.75	2	43.83	43.85	-1	20,740	0.00%
2019/06/06	2	42.90	0	0.00	43.15	2	20,602	0.01%
2019/06/05	14	43.09	1	43.30	43.00	13	20,525	0.06%
2019/06/04	9	43.57	3	43.60	43.10	6	20,408	0.03%
2019/06/03	2.4	42.90	2	43.25	43.40	0.4	20,223	0.00%
2019/05/29	1	42.40	6	42.36	42.50	-5	19,853	-0.03%
2019/05/28	3	42.43	0	0.00	42.30	3	19,894	0.02%
2019/05/27	11	42.89	11	42.49	42.40	0	19,814	0.00%
2019/05/24	0	0.00	11	42.55	42.35	-11	19,902	-0.06%
2019/05/23	3	42.38	12	42.61	42.35	-9	19,954	-0.05%
2019/05/22	0	0.00	15	42.77	42.70	-15	20,360	-0.07%
2019/05/21	0	0.00	6	42.74	42.85	-6	20,460	-0.03%
2019/05/20	0	0.00	11	42.53	42.35	-11	20,442	-0.05%
2019/05/17	10	42.30	7	42.23	42.25	3	20,401	0.01%
2019/05/16	17	41.96	1	42.30	42.00	16	20,412	0.08%
2019/05/15	13	41.61	0	0.00	41.75	13	20,302	0.06%
2019/05/14	3	41.67	4	41.68	41.55	-1	20,272	0.00%
2019/05/13	8	42.26	0	0.00	42.00	8	19,984	0.04%
2019/05/10	2	42.70	29	42.62	42.50	-27	19,903	-0.14%
2019/05/09	29.7	42.52	7	42.62	42.50	22.7	19,795	0.11%
2019/05/08	30	42.98	9	43.05	43.00	21	19,622	0.11%
2019/05/07	1.5	42.93	17	42.88	42.90	-15.5	19,430	-0.08%
2019/05/06	4	42.51	1	42.25	42.30	3	19,257	0.02%
2019/05/03	12	42.74	1	42.65	42.85	11	18,942	0.06%
2019/05/02	6	42.28	0	0.00	42.20	6	18,615	0.03%
2019/04/30	0	0.00	4	42.15	42.00	-4	18,472	-0.02%
2019/04/29	0.7	42.15	0	0.00	42.10	0.7	18,476	0.00%
2019/04/26	1	41.75	0	0.00	41.75	1	18,369	0.01%
2019/04/25	0	0.00	2	41.65	41.80	-2	18,375	-0.01%
2019/04/24	0	0.00	2	41.55	41.55	-2	18,358	-0.01%
2019/04/23	1	40.95	0	0.00	41.60	1	18,316	0.01%
2019/04/22	7	41.11	6	41.07	41.00	1	18,243	0.01%
2019/04/19	5	41.62	1	41.45	41.70	4	17,929	0.02%
2019/04/18	5	41.61	0	0.00	41.60	5	17,806	0.03%
2019/04/17	16	42.20	2	41.98	41.95	14	17,616	0.08%
2019/04/16	2	42.50	0	0.00	42.30	2	17,377	0.01%
2019/04/15	6.5	42.28	11	42.30	42.50	-4.6	17,356	-0.03%
2019/04/12	11	42.18	0	0.00	42.00	11	17,209	0.06%
2019/04/11	6	41.98	0	0.00	42.05	6	17,030	0.04%
2019/04/10	3	41.93	1	41.85	42.00	2	16,791	0.01%
2019/04/09	17	42.11	0	0.00	42.15	17	16,545	0.10%
2019/04/08	3	41.95	2	42.10	42.30	1	16,200	0.01%
2019/04/02	3.5	41.51	10	41.40	41.40	-6.5	15,641	-0.04%
2019/04/01	12	41.35	1	41.70	41.35	11	15,380	0.07%
2019/03/29	4	41.31	6	41.26	41.25	-2	14,937	-0.01%
2019/03/28	22.5	41.21	3	41.33	41.00	19.5	14,770	0.13%
2019/03/27	1.4	40.56	8	40.63	40.55	-6.6	14,397	-0.05%
2019/03/26	10	40.46	2	40.43	40.45	8	14,149	0.06%
2019/03/25	4.5	40.21	28	40.26	40.50	-23.5	13,906	-0.17%
2019/03/21	1	38.75	17	38.83	38.85	-16	12,975	-0.12%
2019/03/20	1	38.10	2	38.18	38.05	-1	12,847	-0.01%
2019/03/19	2	38.00	1	37.90	38.10	1	12,820	0.01%
2019/03/18	17	37.65	0	0.00	37.80	17	12,718	0.13%
2019/03/14	1	38.50	0	0.00	38.60	1	12,005	0.01%
2019/03/12	1	38.60	0	0.00	38.40	1	12,190	0.01%
2019/03/11	6	37.96	0	0.00	37.85	6	12,358	0.05%
2019/03/06	10	38.25	0	0.00	38.25	10	12,966	0.08%
2019/03/05	2	38.10	0	0.00	38.00	2	13,299	0.02%
2019/02/27	2	38.25	0	0.00	38.40	2	14,337	0.01%
2019/02/26	0	0.00	3	38.30	38.20	-3	14,246	-0.02%
2019/02/25	1	38.80	3	38.45	38.45	-2	14,362	-0.01%
2019/02/21	3.5	38.29	14	38.99	39.30	-10.5	14,492	-0.07%
2019/02/20	1	38.00	5	37.90	37.85	-4	14,013	-0.03%
2019/02/19	5	37.34	5	37.50	37.55	0	13,849	0.00%
2019/02/18	10	37.35	0	0.00	36.90	10	13,696	0.07%
2019/02/13	2	37.60	3	37.58	37.65	-1	13,710	-0.01%
2019/02/12	0	0.00	11	37.64	37.70	-11	13,617	-0.08%
2019/02/11	0.5	37.65	0	0.00	37.65	0.5	13,612	0.00%
2019/01/30	6.3	37.34	5	37.45	37.35	1.3	13,468	0.01%
2019/01/29	2	36.85	0	0.00	37.10	2	13,530	0.01%
2019/01/25	0	0.00	10	36.60	36.60	-10	13,691	-0.07%
2019/01/23	2	36.30	2	36.40	36.45	0	13,992	0.00%
2019/01/22	1	36.30	0	0.00	36.25	1	14,159	0.01%
2019/01/18	0.1	36.00	1	35.90	36.00	-0.9	14,490	-0.01%
2019/01/17	1	35.45	0	0.00	35.45	1	14,775	0.01%
2019/01/15	0	0.00	2	35.60	35.70	-2	15,547	-0.01%
2019/01/14	1	35.50	0	0.00	35.60	1	15,440	0.01%
2019/01/11	0.3	36.40	1	36.50	36.40	-0.7	15,449	0.00%
2019/01/10	0.2	36.50	0	0.00	36.55	0.2	15,388	0.00%
2019/01/08	0.1	35.60	0	0.00	35.55	0.1	15,314	0.00%
2018/12/27	10	35.65	0	0.00	35.40	10	16,117	0.06%
2018/12/24	2	35.85	0	0.00	35.80	2	16,416	0.01%
2018/12/21	0	0.00	1	35.40	35.40	-1	16,971	-0.01%
2018/12/20	10	35.60	0	0.00	35.40	10	16,974	0.06%
2018/12/17	3	35.67	18	35.74	36.00	-15	17,319	-0.09%
2018/12/12	5	34.85	0	0.00	34.95	5	17,290	0.03%
2018/12/10	0	34.95	2	34.80	34.75	-2	17,308	-0.01%
2018/12/07	6	35.29	1	35.05	35.05	5	17,487	0.03%
2018/12/06	1	34.75	2	34.70	34.65	-1	17,576	-0.01%
2018/12/05	1	35.25	0	0.00	34.85	1	17,823	0.01%
2018/12/03	0	0.00	13	35.75	35.85	-13	18,146	-0.07%
2018/11/29	2	34.30	0	0.00	34.05	2	17,779	0.01%
2018/11/28	8	33.79	0	0.00	34.05	8	17,765	0.05%
2018/11/27	19	33.38	0	0.00	33.50	19	17,583	0.11%
2018/11/26	1	35.35	0	0.00	35.35	1	16,748	0.01%
2018/11/23	5	34.65	0	0.00	34.70	5	17,213	0.03%
2018/11/22	8	35.11	2	35.55	34.85	6	17,290	0.03%
2018/11/21	2	35.75	0	0.00	35.70	2	17,165	0.01%
2018/11/14	1	36.60	0	0.00	36.35	1	17,409	0.01%
2018/11/13	5	35.71	23	35.93	36.40	-18	17,458	-0.10%
2018/11/12	1	35.35	0	0.00	35.60	1	17,488	0.01%
2018/11/07	11	35.50	1	35.45	35.50	10	18,509	0.05%
2018/11/05	1	36.00	1	35.40	35.35	0	19,895	0.00%
2018/11/02	0	0.00	11	36.30	36.45	-11	20,127	-0.05%
2018/11/01	10	34.55	11	35.50	35.65	-1	20,426	0.00%
2018/10/31	6	34.60	1	34.95	34.70	5	20,564	0.02%
2018/10/30	0	0.00	6	34.15	34.10	-6	20,695	-0.03%
2018/10/29	0	0.00	1	33.65	33.90	-1	20,980	0.00%
2018/10/26	1	33.30	1	32.95	33.50	0	21,504	0.00%
2018/10/25	0	0.00	2	33.10	34.00	-2	22,325	-0.01%
2018/10/24	14	34.54	6	34.73	34.15	8	23,157	0.03%
2018/10/23	4	36.09	0	0.00	36.00	4	22,836	0.02%
2018/10/22	4	37.25	0	0.00	37.55	4	23,078	0.02%
2018/10/19	2	37.30	1	37.10	37.25	1	24,086	0.00%
2018/10/18	0	38.05	2	38.00	38.00	-2	24,280	-0.01%
2018/10/16	1	38.10	0	0.00	38.20	1	25,323	0.00%
2018/10/15	9	38.46	1	38.45	38.50	8	25,455	0.03%
2018/10/12	2	37.85	0	0.00	39.00	2	25,600	0.01%
2018/10/11	3	37.32	2.1	37.42	37.60	0.9	25,654	0.00%
2018/10/09	0	0.00	3	40.05	40.05	-3	25,282	-0.01%
2018/10/04	9	39.63	0	0.00	39.80	9	25,683	0.04%
2018/10/02	6	40.28	1	40.40	40.30	5	26,052	0.02%
2018/09/28	3	41.15	12	41.39	41.10	-9	26,430	-0.03%
2018/09/27	5	40.16	0	0.00	40.25	5	26,273	0.02%
2018/09/26	1	39.95	0	0.00	39.90	1	26,482	0.00%
2018/09/25	1	40.20	5	40.55	40.20	-4	26,920	-0.01%
2018/09/21	1	40.75	0	0.00	40.40	1	27,049	0.00%
2018/09/20	1	39.90	2	40.10	40.10	-1	26,888	0.00%
2018/09/19	0	0.00	1	40.70	40.15	-1	26,972	0.00%
2018/09/17	0	0.00	2	39.18	39.30	-2	27,184	-0.01%
2018/09/14	0	0.00	1	39.40	39.65	-1	27,256	0.00%
2018/09/13	1	39.25	0	0.00	39.10	1	27,301	0.00%
2018/09/12	0	0.00	5	38.45	38.55	-5	27,171	-0.02%
2018/09/11	3	37.87	11	37.95	38.00	-8	27,244	-0.03%
2018/09/10	13	38.65	0.3	38.50	37.95	12.7	27,027	0.05%
2018/09/07	0	0.00	5	41.40	41.30	-5	26,616	-0.02%
2018/09/06	0.4	41.70	0	0.00	41.80	0.4	26,592	0.00%
2018/09/05	2	41.70	0	0.00	41.55	2	26,581	0.01%
2018/09/04	1	41.90	0	0.00	42.10	1	26,593	0.00%
2018/09/03	0	0.00	0.5	41.35	41.35	-0.5	26,409	0.00%
2018/08/31	1	41.65	0	0.00	42.35	1	26,343	0.00%
2018/08/30	10	41.92	1.2	41.58	42.00	8.8	26,050	0.03%
2018/08/29	0	0.00	1	43.40	43.40	-1	25,625	0.00%
2018/08/28	11	43.32	0	0.00	43.30	11	25,698	0.04%
2018/08/27	0	0.00	0.2	43.10	43.30	-0.2	25,815	0.00%
2018/08/24	5	42.65	2	42.60	42.80	3	25,756	0.01%
2018/08/22	1	42.85	7	42.94	42.95	-6	26,075	-0.02%
2018/08/21	16	42.15	11	42.06	42.90	5	26,120	0.02%
2018/08/17	2	42.05	2	42.55	42.05	0	26,177	0.00%
2018/08/16	4	41.69	22.9	41.83	42.00	-18.9	26,134	-0.07%
2018/08/15	1	43.20	0	0.00	42.35	1	26,225	0.00%
2018/08/14	20	43.30	1	43.05	43.30	19	25,975	0.07%
2018/08/13	2	42.55	5	42.70	42.15	-3	25,677	-0.01%
2018/08/10	0.9	41.60	9	41.19	41.50	-8.1	24,798	-0.03%
2018/08/08	7	40.60	1	40.60	40.60	6	25,207	0.02%
2018/08/07	5	40.25	2	40.43	40.15	3	25,092	0.01%
2018/08/03	3	41.05	6	40.96	40.45	-3	24,795	-0.01%
2018/08/02	7	40.63	5	40.79	40.60	2	24,490	0.01%
2018/08/01	6	40.40	1	39.65	41.05	5	23,866	0.02%
2018/07/31	17	39.48	2	39.33	39.35	15	22,946	0.07%
2018/07/30	1	40.75	22	40.75	40.70	-21	22,017	-0.10%
2018/07/27	3	41.03	2	40.98	40.30	1	21,668	0.00%
2018/07/26	11	40.65	7	40.98	40.50	4	21,333	0.02%
2018/07/25	3	45.03	16	45.13	45.10	-13	20,460	-0.06%
2018/07/24	25	43.97	1	44.20	45.50	24	20,173	0.12%
2018/07/23	12	42.63	0	0.00	42.65	12	19,368	0.06%
2018/07/20	1	42.45	0	0.00	42.30	1	19,251	0.01%
2018/07/19	3	42.77	0	0.00	42.75	3	19,164	0.02%
2018/07/16	4	42.65	0	0.00	42.50	4	19,102	0.02%
2018/07/13	15	43.30	2	43.70	43.50	13	19,058	0.07%
2018/07/11	1	42.25	0	0.00	42.15	1	18,533	0.01%
2018/07/10	0	0.00	11	43.09	43.25	-11	18,222	-0.06%
2018/07/09	0	0.00	1	42.80	42.75	-1	17,897	-0.01%
2018/07/05	1	42.15	0	0.00	42.05	1	17,264	0.01%
2018/07/04	2	42.25	0	0.00	42.00	2	17,216	0.01%
2018/07/02	0	0.00	1	41.75	41.85	-1	16,442	-0.01%
2018/06/29	8	42.00	0	0.00	42.35	8	16,147	0.05%
2018/06/28	1	43.00	0	0.00	42.40	1	15,725	0.01%
2018/06/27	2	43.10	0	0.00	43.00	2	15,500	0.01%
2018/06/26	0	0.00	1	43.90	43.70	-1	15,155	-0.01%
2018/06/21	2	44.50	1	44.60	44.75	1	14,558	0.01%
2018/06/20	1	43.80	0	0.00	44.75	1	14,521	0.01%
2018/06/19	1	43.85	0	0.00	43.85	1	14,290	0.01%
2018/06/13	1	45.00	0	0.00	45.45	1	13,540	0.01%
2018/06/11	2	44.60	3	44.87	44.60	-1	13,386	-0.01%
2018/06/08	1	44.70	0	0.00	45.00	1	13,315	0.01%
2018/06/07	7	44.71	0	0.00	44.75	7	13,245	0.05%
2018/06/06	4	44.69	0	0.00	44.80	4	13,226	0.03%
2018/06/05	2	45.00	5	44.85	45.20	-3	13,105	-0.02%
2018/06/04	6	44.66	4	44.70	45.65	2	12,867	0.02%
2018/06/01	1	43.65	0	0.00	43.75	1	12,533	0.01%
2018/05/31	0	0.00	1	43.75	43.60	-1	12,403	-0.01%
2018/05/23	2	43.95	0	0.00	44.10	2	10,986	0.02%
2018/05/22	0	0.00	1	45.80	45.60	-1	10,678	-0.01%
2018/05/21	5	45.90	0	0.00	46.00	5	10,604	0.05%
2018/05/18	2	46.10	8	45.51	45.55	-6	10,386	-0.06%
2018/05/17	1	45.95	0	0.00	45.65	1	10,246	0.01%
2018/05/16	2	46.10	9	45.75	45.90	-7	9,922	-0.07%
2018/05/15	2	43.25	0.6	43.30	43.50	1.4	9,122	0.02%
2018/05/14	1	43.00	3	42.90	43.15	-2	9,082	-0.02%
2018/05/10	7	41.15	15	41.06	41.10	-8	8,681	-0.09%
2018/05/09	8	40.63	6	40.66	40.60	2	8,472	0.02%
2018/05/08	11	40.65	10	40.30	40.80	1	8,411	0.01%
2018/05/07	10	40.35	15	40.70	40.40	-5	8,247	-0.06%
2018/05/03	5	40.35	5	40.55	39.40	0	8,040	0.00%
2018/05/02	5	40.80	6	40.96	40.85	-1	7,860	-0.01%
2018/04/30	12	40.84	12	40.72	40.85	0	7,745	0.00%
2018/04/27	7	40.33	6	40.73	40.30	1	7,743	0.01%
2018/04/25	3	40.40	5	40.77	40.20	-2	7,573	-0.03%
2018/04/24	2	40.85	4	40.59	40.85	-2	7,530	-0.03%
2018/04/23	0	38.70	0	0.00	38.90	0	7,116	0.00%
2018/04/20	0	0.00	5	38.90	38.75	-5	7,184	-0.07%
2018/04/19	1	38.50	0	0.00	39.00	1	7,137	0.01%
2018/04/16	0	0.00	1	38.10	38.25	-1	7,756	-0.01%
2018/04/13	0	0.00	1	37.95	38.20	-1	8,016	-0.01%
2018/04/11	0	0.00	2	38.35	38.45	-2	8,816	-0.02%
2018/04/10	0	0.00	5	37.80	38.20	-5	8,908	-0.06%
2018/03/12	0	0.00	3	37.15	37.20	-3	10,295	-0.03%
2018/03/09	0	0.00	1	36.60	36.65	-1	10,563	-0.01%
2018/03/06	10	36.60	0	0.00	36.50	10	10,762	0.09%
2018/03/02	1	36.85	0	0.00	36.90	1	11,178	0.01%
2018/03/01	0	0.00	10	37.05	37.00	-10	11,286	-0.09%
2018/02/22	10	36.45	0	0.00	36.50	10	11,272	0.09%
2018/02/21	0	0.00	0	37.10	37.20	0	11,246	0.00%
2018/02/12	0	0.00	1	35.85	35.95	-1	11,186	-0.01%
2018/02/09	1	35.40	0	0.00	35.60	1	11,191	0.01%
2018/02/07	3	36.65	4	36.41	36.40	-1	11,348	-0.01%
2018/02/06	9	35.47	0	0.00	35.50	9	11,176	0.08%
2018/02/05	5	37.20	0	0.00	37.80	5	10,868	0.05%
2018/02/01	0	0.00	1	37.80	37.90	-1	10,779	-0.01%
2018/01/31	0	0.00	2	37.50	37.65	-2	10,778	-0.02%
2018/01/29	0	0.00	5	37.90	37.95	-5	10,715	-0.05%
2018/01/26	5	37.95	2	38.00	38.20	3	10,632	0.03%
2018/01/24	0	0.00	2	36.95	37.30	-2	10,438	-0.02%
2018/01/22	0	0.00	11	37.79	37.85	-11	10,192	-0.11%
2018/01/17	2	37.95	2	38.30	38.50	0	9,868	0.00%
2018/01/11	15	37.75	10	37.45	37.50	5	9,356	0.05%
2018/01/09	0	0.00	1	38.15	38.30	-1	8,715	-0.01%
2018/01/08	2	37.65	7	37.89	38.20	-5	8,456	-0.06%
2018/01/05	0	0.00	1	37.30	37.30	-1	8,145	-0.01%
2018/01/04	0	0.00	2	37.20	37.20	-2	7,623	-0.03%
2018/01/03	2	37.30	8	37.13	37.35	-6	7,533	-0.08%
2018/01/02	0	0.00	7	36.46	36.55	-7	7,250	-0.10%