台泥 (1101)-凱基-和平券商分點個股進出

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-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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	1	33.20	0	0.00	33.20	1	11,730	0.01%
2024/11/19	31	33.59	2	33.53	33.50	29	11,607	0.25%
2024/11/18	27	33.62	3	33.40	33.25	24	11,508	0.21%
2024/11/15	1	33.20	8.1	33.19	33.15	-7.1	11,361	-0.06%
2024/11/13	2	32.47	0	0.00	32.45	2	11,484	0.02%
2024/11/12	6.3	32.46	2	32.55	32.45	4.3	12,041	0.04%
2024/11/11	2	32.08	0	0.00	32.25	2	11,873	0.02%
2024/11/08	0	0.00	0.6	32.10	31.90	-0.6	11,905	0.00%
2024/11/07	1	31.95	0	0.00	31.95	1	12,154	0.01%
2024/11/06	0.3	32.30	0	0.00	32.05	0.3	12,369	0.00%
2024/11/05	0	0.00	5	32.48	32.55	-5	12,488	-0.04%
2024/11/04	0	0.00	3.2	32.39	32.45	-3.2	12,826	-0.02%
2024/11/01	0.2	31.80	2	31.80	32.10	-1.8	13,337	-0.01%
2024/10/30	0	0.00	3	32.05	31.95	-3	13,447	-0.02%
2024/10/28	1	32.00	0	0.00	32.15	1	13,522	0.01%
2024/10/25	2	32.00	1.1	32.05	32.05	0.9	13,669	0.01%
2024/10/24	2	31.98	40	32.06	32.00	-38	13,883	-0.27%
2024/10/23	1	32.10	25	32.15	32.20	-24	14,174	-0.17%
2024/10/22	1	32.10	0	0.00	32.15	1	14,384	0.01%
2024/10/21	1	32.35	0	0.00	32.30	1	14,602	0.01%
2024/10/18	0.1	32.65	10.4	32.69	32.75	-10.2	14,777	-0.07%
2024/10/17	0.4	32.40	1.5	32.43	32.50	-1.1	15,205	-0.01%
2024/10/16	1.4	32.23	50	32.20	32.15	-48.6	15,372	-0.32%
2024/10/15	0.3	32.57	0.2	32.55	32.50	0.1	15,375	0.00%
2024/10/14	0	0.00	32	32.51	32.55	-32	15,463	-0.21%
2024/10/11	0	0.00	7	32.55	32.50	-7	15,732	-0.04%
2024/10/09	3	32.52	0	0.00	32.45	3	15,928	0.02%
2024/10/04	0.3	33.60	3	33.60	33.80	-2.8	16,129	-0.02%
2024/10/01	1	33.55	1.3	33.64	33.70	-0.3	16,113	0.00%
2024/09/30	5	33.70	22	33.81	33.80	-17	16,135	-0.11%
2024/09/27	1	33.15	3	33.12	33.30	-2	15,693	-0.01%
2024/09/26	0	0.00	4.1	32.55	32.60	-4.1	15,583	-0.03%
2024/09/25	0	0.00	4	32.53	32.75	-4	15,737	-0.03%
2024/09/24	0	0.00	2	32.25	32.25	-2	15,931	-0.01%
2024/09/23	0.2	32.25	10	32.25	32.20	-9.8	16,145	-0.06%
2024/09/20	0	0.00	1	32.10	32.30	-1	16,232	-0.01%
2024/09/19	0	0.00	1	32.20	32.20	-1	16,356	-0.01%
2024/09/18	0	0.00	1	32.20	32.10	-1	16,498	-0.01%
2024/09/16	0	0.00	1	32.20	32.20	-1	16,964	-0.01%
2024/09/13	0	0.00	1	31.95	31.80	-1	17,004	-0.01%
2024/09/12	0.1	31.45	0	0.00	31.50	0.1	17,137	0.00%
2024/09/11	3	31.33	1	31.50	31.30	2	17,159	0.01%
2024/09/10	4	31.50	0	0.00	31.45	4	17,248	0.02%
2024/09/09	2	31.50	3	31.40	31.55	-1	17,458	-0.01%
2024/09/06	2	31.58	0	0.00	31.75	2	17,633	0.01%
2024/09/05	12.2	31.80	0.1	31.75	31.55	12.1	17,789	0.07%
2024/09/04	8	31.66	10.3	31.63	31.75	-2.3	17,823	-0.01%
2024/09/03	9.1	32.38	0	0.00	32.15	9.1	17,552	0.05%
2024/08/30	0	33.00	2	32.90	32.95	-2	17,444	-0.01%
2024/08/28	1.5	32.83	0	0.00	32.90	1.5	17,440	0.01%
2024/08/26	0	0.00	8.2	33.20	33.15	-8.2	17,873	-0.05%
2024/08/22	0.8	32.90	0	0.00	33.05	0.8	18,324	0.00%
2024/08/21	2	32.73	1	32.85	32.80	1	18,453	0.01%
2024/08/20	2	32.75	10.5	32.80	32.80	-8.5	18,562	-0.05%
2024/08/19	4	32.76	4	32.75	32.70	0	18,809	0.00%
2024/08/16	0.7	33.02	1	32.95	32.85	-0.4	19,420	0.00%
2024/08/15	14.1	32.95	5	33.13	32.90	9.1	19,474	0.05%
2024/08/14	8.3	33.37	1	33.55	33.60	7.3	19,114	0.04%
2024/08/13	3	34.45	11	34.56	34.60	-8	18,640	-0.04%
2024/08/09	0	0.00	14	34.41	34.50	-14	18,908	-0.07%
2024/08/08	0	0.00	4	34.22	34.00	-4	18,971	-0.02%
2024/08/07	5	33.85	0	0.00	33.80	5	19,111	0.03%
2024/08/06	1	33.40	4.4	33.59	33.80	-3.4	19,273	-0.02%
2024/08/05	7.1	33.12	11	33.24	33.10	-3.9	19,081	-0.02%
2024/08/02	5.1	34.12	3	34.25	34.30	2.1	18,640	0.01%
2024/08/01	0	0.00	2.1	34.65	34.60	-2.1	18,651	-0.01%
2024/07/31	0.3	34.65	1	34.75	34.65	-0.7	19,006	0.00%
2024/07/30	5.1	34.51	4	34.83	34.65	1.1	19,146	0.01%
2024/07/29	25	35.00	0	0.00	34.90	25	19,188	0.13%
2024/07/26	1	34.85	2.3	34.94	34.90	-1.3	19,146	-0.01%
2024/07/23	2	34.83	7.1	34.93	34.95	-5.1	19,040	-0.03%
2024/07/22	3.3	33.99	3	34.05	34.35	0.3	18,944	0.00%
2024/07/19	4	34.41	18.1	34.48	34.60	-14.1	18,891	-0.07%
2024/07/18	5	34.83	7.1	34.92	34.80	-2.1	18,816	-0.01%
2024/07/17	3.3	34.36	7.2	34.38	34.50	-3.9	18,575	-0.02%
2024/07/15	0	0.00	9	34.24	34.10	-9	18,906	-0.05%
2024/07/12	0	0.00	8	34.33	34.25	-8	19,001	-0.04%
2024/07/11	0	34.05	1	33.85	34.05	-1	18,966	-0.01%
2024/07/10	2	34.10	0	0.00	33.85	2	19,323	0.01%
2024/07/09	12	34.14	5	34.10	34.00	7	19,560	0.04%
2024/07/08	5	34.55	0.5	34.55	34.60	4.6	19,534	0.02%
2024/07/05	1.5	34.37	11.7	34.35	34.45	-10.2	19,401	-0.05%
2024/07/04	0.2	34.10	6.7	34.05	34.15	-6.5	19,513	-0.03%
2024/07/03	0.3	33.71	0.3	33.89	34.00	0.1	19,444	0.00%
2024/07/02	3	33.70	0	0.00	33.70	3	19,419	0.02%
2024/07/01	1	33.60	0.3	33.65	33.55	0.8	19,630	0.00%
2024/06/28	4	34.45	8	34.24	34.20	-4	19,424	-0.02%
2024/06/27	4	34.11	3	34.20	34.25	1	19,120	0.01%
2024/06/26	7	34.16	0	0.00	34.40	7	19,040	0.04%
2024/06/25	4	34.14	2	34.10	34.50	2	19,006	0.01%
2024/06/24	4	34.33	11	34.30	34.25	-7	18,893	-0.04%
2024/06/21	0	0.00	22.4	34.26	34.65	-22.4	18,790	-0.12%
2024/06/20	0	0.00	4.1	34.09	34.15	-4.1	18,385	-0.02%
2024/06/19	1	33.85	16.2	34.02	34.05	-15.2	18,482	-0.08%
2024/06/18	1.8	33.81	1.4	33.81	33.90	0.4	18,549	0.00%
2024/06/17	13.4	34.00	6.4	33.95	34.00	7	18,871	0.04%
2024/06/14	10.4	33.62	5.4	33.89	34.00	5	19,045	0.03%
2024/06/13	12.4	33.51	2.3	33.59	33.45	10.2	18,976	0.05%
2024/06/11	1.3	33.05	3	32.88	32.85	-1.7	18,937	-0.01%
2024/06/07	0	33.00	1.5	33.03	33.05	-1.5	18,986	-0.01%
2024/06/06	0	0.00	1	32.70	32.70	-1	18,999	-0.01%
2024/06/05	2.1	32.70	1	32.90	32.70	1.1	19,137	0.01%
2024/06/04	2.5	32.74	1	32.70	32.70	1.5	19,258	0.01%
2024/06/03	0	0.00	4	33.00	33.00	-4	19,241	-0.02%
2024/05/31	2	33.05	1	33.20	33.00	1	19,359	0.01%
2024/05/30	4.2	32.89	0	0.00	32.85	4.2	19,198	0.02%
2024/05/29	4.9	33.44	6	33.59	33.20	-1.1	19,084	-0.01%
2024/05/28	0.3	33.85	1.3	33.90	33.95	-1	18,880	-0.01%
2024/05/27	3	33.97	92	33.87	33.80	-89	19,149	-0.46%
2024/05/24	21	34.01	1	34.00	34.05	20	19,164	0.10%
2024/05/23	13	34.00	4.5	34.03	34.00	8.5	19,106	0.04%
2024/05/22	2	34.08	13.6	34.12	34.35	-11.6	18,882	-0.06%
2024/05/21	6.5	33.18	17.5	33.25	33.35	-11	18,203	-0.06%
2024/05/20	1.5	33.97	7	33.79	33.85	-5.5	18,043	-0.03%
2024/05/17	16	33.83	16	33.92	33.90	0	17,916	0.00%
2024/05/16	4	33.55	11	33.56	33.60	-7	17,836	-0.04%
2024/05/15	2	33.43	2	33.30	33.30	0	17,783	0.00%
2024/05/14	5.5	33.36	4	33.33	33.35	1.5	17,869	0.01%
2024/05/13	2	33.68	6.8	33.67	33.70	-4.8	17,684	-0.03%
2024/05/10	5	32.90	6	33.16	33.30	-1	17,314	-0.01%
2024/05/09	2.5	32.81	16	32.88	32.65	-13.5	17,094	-0.08%
2024/05/08	4	33.05	3	33.17	33.10	1	17,111	0.01%
2024/05/07	2	33.18	4.3	33.05	33.20	-2.3	17,141	-0.01%
2024/05/06	15	32.95	5	32.90	33.00	10	16,992	0.06%
2024/05/03	0	0.00	1	32.45	32.40	-1	16,551	-0.01%
2024/05/02	3	32.30	0	0.00	32.30	3	16,359	0.02%
2024/04/30	3	32.03	1	32.25	32.05	2	16,171	0.01%
2024/04/29	0	0.00	1	32.10	32.35	-1	16,038	-0.01%
2024/04/26	5.1	31.87	100	31.95	31.80	-94.9	15,880	-0.60%
2024/04/25	1	31.95	50	31.91	32.00	-49	15,849	-0.31%
2024/04/24	3	32.22	0	0.00	32.15	3	15,799	0.02%
2024/04/23	6	32.43	1	33.03	32.35	5	16,021	0.03%
2024/04/22	2	32.43	2	32.30	32.60	0	15,974	0.00%
2024/04/19	23.1	32.08	2	32.00	32.00	21.1	15,756	0.13%
2024/04/18	1	32.50	4	32.53	32.70	-3	15,379	-0.02%
2024/04/17	3	32.53	0.3	32.60	32.65	2.8	15,172	0.02%
2024/04/16	5	32.72	18.2	32.90	32.45	-13.2	15,008	-0.09%
2024/04/15	122.1	33.04	2	32.99	32.35	120.1	14,402	0.83%	大買/鉅額交易
2024/04/12	1.1	31.91	10.4	31.91	32.20	-9.3	14,063	-0.07%
2024/04/11	2.1	32.43	0	0.00	32.40	2.1	13,848	0.02%
2024/04/10	1	32.80	11	32.85	32.70	-10	13,783	-0.07%
2024/04/09	1	32.40	50	32.35	32.45	-49	13,609	-0.36%
2024/04/08	108.5	32.62	102	32.35	32.30	6.5	13,545	0.05%	大買/大賣/
2024/04/03	20.2	32.68	6.3	32.32	32.00	14	13,436	0.10%
2024/04/02	2	31.95	5.4	32.05	31.95	-3.4	13,046	-0.03%
2024/04/01	2	32.18	0	0.00	32.15	2	13,124	0.02%
2024/03/29	2	31.85	5	32.00	32.15	-3	13,089	-0.02%
2024/03/28	1	31.50	100	31.75	31.70	-99	12,963	-0.76%
2024/03/27	12	31.58	1.1	31.70	31.70	10.9	12,844	0.08%
2024/03/26	101	31.46	19	31.46	31.55	82	12,765	0.64%	大買/
2024/03/25	7	31.10	0	0.00	31.10	7	12,723	0.06%
2024/03/22	4	31.14	0	0.00	31.15	4	12,702	0.03%
2024/03/21	1	31.45	0.5	31.65	31.50	0.5	12,514	0.00%
2024/03/20	19.1	30.97	0	0.00	30.90	19.1	12,516	0.15%
2024/03/19	12.4	31.48	0.8	31.53	31.40	11.6	12,198	0.09%
2024/03/18	7.5	31.72	1	31.65	31.70	6.5	11,945	0.05%
2024/03/15	4.1	32.08	6	32.02	31.95	-1.9	11,833	-0.02%
2024/03/14	10	31.82	4	31.89	32.00	6	11,512	0.05%
2024/03/13	6.1	31.71	1	31.85	31.70	5.1	11,518	0.04%
2024/03/12	6	31.91	0	31.95	32.00	6	11,388	0.05%
2024/03/11	14	31.72	1	31.70	31.80	13	11,415	0.11%
2024/03/08	3.4	31.89	1	31.95	31.85	2.4	11,531	0.02%
2024/03/07	2.7	31.94	0.1	31.95	32.00	2.6	11,664	0.02%
2024/03/06	6.1	31.93	1	31.90	32.00	5.1	12,022	0.04%
2024/03/05	1	32.00	4.1	32.12	32.00	-3.1	13,502	-0.02%
2024/03/04	4	32.10	2.1	32.10	32.05	1.9	13,771	0.01%
2024/03/01	2	32.00	0	0.00	32.05	2	14,657	0.01%
2024/02/29	7	32.17	1.5	32.31	32.10	5.5	14,759	0.04%
2024/02/27	27	31.91	1	31.95	31.85	26	14,610	0.18%
2024/02/26	1.9	32.29	1	32.35	32.15	0.9	14,608	0.01%
2024/02/23	0	0.00	0	32.45	32.40	0	14,694	0.00%
2024/02/22	5.5	32.49	2	32.50	32.55	3.5	15,103	0.02%
2024/02/21	22	32.45	21	32.45	32.50	1	15,202	0.01%
2024/02/20	3	32.58	0	0.00	32.65	3	15,222	0.02%
2024/02/19	51	32.45	10.9	32.32	32.80	40.1	15,433	0.26%
2024/02/16	11.7	31.85	0	0.00	31.90	11.7	15,704	0.07%
2024/02/15	6.5	31.87	2.1	31.91	32.00	4.4	15,670	0.03%
2024/02/05	4	31.96	3	32.08	32.15	1	15,497	0.01%
2024/02/02	1	32.20	0	0.00	32.25	1	15,452	0.01%
2024/02/01	2	31.95	5	32.36	32.45	-3	15,591	-0.02%
2024/01/31	24.7	31.99	6	31.90	31.90	18.7	15,628	0.12%
2024/01/30	3.5	32.11	10	32.20	32.00	-6.5	15,538	-0.04%
2024/01/29	3	32.47	0.1	32.50	32.35	2.9	15,511	0.02%
2024/01/26	3	32.68	0	0.00	32.60	3	15,632	0.02%
2024/01/25	5.1	32.61	0	0.00	32.70	5.1	15,730	0.03%
2024/01/24	6	32.70	0.2	32.80	32.60	5.8	15,865	0.04%
2024/01/23	0	0.00	2	32.55	32.70	-2	16,153	-0.01%
2024/01/22	3	32.42	0.1	32.45	32.30	2.9	16,296	0.02%
2024/01/19	37.7	32.11	0	0.00	32.40	37.7	16,355	0.23%
2024/01/18	1.1	32.06	0	0.00	32.05	1.1	16,380	0.01%
2024/01/17	14	32.31	0	0.00	32.20	14	16,459	0.08%
2024/01/16	4.1	33.04	40	33.00	32.90	-35.9	16,356	-0.22%
2024/01/15	3.2	33.63	0	0.00	33.65	3.2	16,277	0.02%
2024/01/12	102	33.60	101	33.65	33.75	1	16,716	0.01%	大買/大賣/
2024/01/11	0	0.00	4	33.70	33.70	-4	17,605	-0.02%
2024/01/10	2	33.85	10	33.75	33.70	-8	18,877	-0.04%
2024/01/09	0	0.00	10	34.05	34.05	-10	19,006	-0.05%
2024/01/08	3.3	34.31	59	34.33	34.25	-55.7	19,126	-0.29%
2024/01/05	1	34.25	0	0.00	34.35	1	19,349	0.01%
2024/01/04	0	0.00	5	34.15	34.20	-5	19,609	-0.03%
2024/01/03	3	34.22	10	34.20	34.20	-7	19,771	-0.04%
2024/01/02	0	34.75	0	0.00	34.70	0	19,818	0.00%
2023/12/29	1	34.80	5	34.80	34.85	-4	19,953	-0.02%
2023/12/28	2.1	34.87	3	34.78	34.90	-0.9	20,185	0.00%
2023/12/27	0	0.00	1	34.75	34.90	-1	20,197	0.00%
2023/12/25	0.3	34.50	0	0.00	34.50	0.3	20,449	0.00%
2023/12/21	0.1	34.30	0	0.00	34.25	0.1	20,790	0.00%
2023/12/19	3.6	34.56	0	0.00	34.35	3.6	21,394	0.02%
2023/12/18	10	34.45	0	0.00	34.55	10	21,730	0.05%
2023/12/15	0.3	34.50	0	0.00	34.30	0.3	21,955	0.00%
2023/12/14	0	0.00	7.2	34.45	34.40	-7.2	21,772	-0.03%
2023/12/13	1	34.15	0	0.00	34.05	1	21,743	0.00%
2023/12/12	5.3	34.18	1	34.20	34.15	4.3	21,824	0.02%
2023/12/11	1	34.25	1	34.25	34.40	0	21,878	0.00%
2023/12/08	0	0.00	10	34.80	34.60	-10	22,119	-0.05%
2023/12/07	1.5	34.53	0	0.00	34.50	1.5	22,107	0.01%
2023/12/06	1	34.80	0	0.00	34.60	1	22,145	0.00%
2023/12/05	0.1	34.60	2	34.80	34.90	-1.9	22,206	-0.01%
2023/12/04	4.9	34.22	0	0.00	34.05	4.9	22,066	0.02%
2023/12/01	7	34.56	0	0.00	34.40	7	22,225	0.03%
2023/11/30	1	34.50	30.5	35.01	34.95	-29.5	21,892	-0.13%
2023/11/29	49.3	34.43	37	34.31	34.25	12.3	20,364	0.06%
2023/11/28	21.1	35.04	114	35.22	34.50	-92.9	20,138	-0.46%	大賣/
2023/11/27	100	34.10	70	34.10	33.95	30	19,597	0.15%
2023/11/24	1	34.00	1	34.00	33.75	0	19,408	0.00%
2023/11/22	1.1	33.99	2	34.05	33.85	-0.9	19,049	0.00%
2023/11/21	2	34.05	25	34.07	34.20	-23	18,952	-0.12%
2023/11/20	4	33.41	5	33.59	33.60	-1	18,544	-0.01%
2023/11/17	1.2	33.22	0	0.00	33.20	1.2	18,469	0.01%
2023/11/16	8.2	33.20	5	33.07	33.05	3.2	18,400	0.02%
2023/11/15	1	33.00	5.1	33.00	33.15	-4.1	18,225	-0.02%
2023/11/14	1.3	32.53	2.1	32.60	32.50	-0.8	18,089	0.00%
2023/11/13	0.9	32.84	0	0.00	32.80	0.9	18,187	0.00%
2023/11/10	18.1	32.93	0	0.00	32.85	18.1	18,374	0.10%
2023/11/09	0	0.00	5	32.95	32.90	-5	18,388	-0.03%
2023/11/08	1	32.90	0	0.00	32.90	1	18,405	0.01%
2023/11/07	3	32.50	0.6	32.60	32.55	2.4	18,432	0.01%
2023/11/06	6.4	32.85	11	32.85	32.80	-4.7	18,394	-0.03%
2023/11/03	6	32.84	12	32.90	32.90	-6	18,290	-0.03%
2023/11/02	0	0.00	10.5	32.50	32.35	-10.5	18,196	-0.06%
2023/11/01	1	32.10	0	0.00	32.10	1	18,166	0.01%
2023/10/31	0.1	32.25	0	0.00	32.25	0.1	18,158	0.00%
2023/10/30	2.4	31.93	0	0.00	32.00	2.4	18,028	0.01%
2023/10/27	0	0.00	1	31.80	31.85	-1	17,917	-0.01%
2023/10/26	3.8	31.52	0	0.00	31.45	3.8	17,975	0.02%
2023/10/25	23.7	31.73	0	0.00	31.55	23.7	17,848	0.13%
2023/10/24	5.5	31.54	0	0.00	31.50	5.5	17,706	0.03%
2023/10/23	5	31.64	0	0.00	31.65	5	17,530	0.03%
2023/10/20	22.6	31.60	1	31.70	31.75	21.6	17,702	0.12%
2023/10/19	41.8	31.77	0	0.00	31.90	41.8	17,409	0.24%
2023/10/18	23.4	32.51	1	32.65	32.45	22.4	16,813	0.13%
2023/10/17	1.2	33.54	0	0.00	33.45	1.2	15,659	0.01%
2023/10/16	5	33.71	8.4	33.76	33.60	-3.4	15,645	-0.02%
2023/10/13	2	33.98	5	33.96	33.80	-3	15,722	-0.02%
2023/10/12	23	33.30	0	0.00	33.70	23	15,681	0.15%
2023/10/11	31.1	33.05	0	0.00	33.10	31.1	15,548	0.20%
2023/10/06	3.2	32.81	0	0.00	32.80	3.2	15,540	0.02%
2023/10/05	7.1	32.79	10	32.75	32.75	-2.9	15,507	-0.02%
2023/10/04	2.6	32.91	0.1	32.95	32.90	2.5	15,539	0.02%
2023/10/03	2.1	33.11	29	33.20	33.20	-26.9	15,625	-0.17%
2023/10/02	2	33.10	0	0.00	33.10	2	15,776	0.01%
2023/09/28	0	0.00	1	33.10	33.25	-1	16,020	-0.01%
2023/09/27	15.6	33.01	0	0.00	33.05	15.6	15,999	0.10%
2023/09/26	7.2	33.02	0	0.00	33.00	7.2	15,938	0.05%
2023/09/25	15.1	33.20	1	33.25	33.10	14.1	15,777	0.09%
2023/09/22	11.5	33.45	10	33.40	33.50	1.5	15,474	0.01%
2023/09/21	22	33.94	0	0.00	33.80	22	15,253	0.14%
2023/09/20	19.5	34.53	0	0.00	34.35	19.5	15,082	0.13%
2023/09/19	11.4	34.86	4	34.95	34.80	7.4	14,902	0.05%
2023/09/15	7	35.19	2	35.25	35.10	5	15,030	0.03%
2023/09/14	5	35.45	4.7	35.36	35.50	0.3	14,962	0.00%
2023/09/13	5.3	35.11	6	35.12	35.30	-0.7	14,972	-0.01%
2023/09/12	3.3	34.48	3	34.50	34.60	0.3	15,254	0.00%
2023/09/08	4	34.17	0.7	34.25	34.10	3.3	15,301	0.02%
2023/09/07	6.3	34.26	0	0.00	34.35	6.3	15,280	0.04%
2023/09/06	25.3	34.57	20	34.55	34.40	5.3	15,287	0.03%
2023/09/05	2.7	35.02	0	35.30	35.00	2.7	14,939	0.02%
2023/09/04	3.2	35.00	0	0.00	35.20	3.2	14,925	0.02%
2023/09/01	1.4	35.18	0	0.00	35.25	1.4	14,877	0.01%
2023/08/31	16.3	34.99	1	35.15	34.95	15.3	14,843	0.10%
2023/08/30	14.1	35.36	0	0.00	35.30	14.1	14,684	0.10%
2023/08/29	0	0.00	3	35.35	35.40	-3	15,130	-0.02%
2023/08/28	5.1	35.21	0	0.00	35.20	5.1	15,344	0.03%
2023/08/25	3	35.15	0	0.00	35.10	3	16,124	0.02%
2023/08/24	2.1	35.25	0	0.00	35.30	2.1	16,441	0.01%
2023/08/23	2	35.40	0	0.00	35.30	2	16,726	0.01%
2023/08/22	0	0.00	23	35.38	35.40	-23	16,947	-0.14%
2023/08/21	1.1	35.40	20	35.30	35.40	-18.9	17,344	-0.11%
2023/08/18	12.3	35.38	1	35.16	35.15	11.3	17,523	0.06%
2023/08/17	7.1	35.61	17.1	35.52	35.65	-10	17,458	-0.06%
2023/08/16	5.5	36.13	0	0.00	36.05	5.5	17,488	0.03%
2023/08/15	4.2	36.71	5	36.69	36.70	-0.8	17,473	0.00%
2023/08/14	2.4	36.90	6	36.90	36.85	-3.6	17,582	-0.02%
2023/08/11	0	0.00	8.3	37.55	37.40	-8.3	17,637	-0.05%
2023/08/10	5.2	36.97	21	36.86	36.85	-15.8	17,644	-0.09%
2023/08/09	1	37.10	1	37.15	37.15	0	17,972	0.00%
2023/08/08	22.1	37.31	2	37.20	37.10	20.1	18,250	0.11%
2023/08/07	1	37.40	4	37.60	37.65	-3	18,384	-0.02%
2023/08/04	16.5	37.34	2.3	37.43	37.35	14.2	18,438	0.08%
2023/08/02	2	37.25	3	37.60	37.20	-1	18,846	-0.01%
2023/08/01	2	37.43	2	37.58	37.55	0	19,015	0.00%
2023/07/31	1	37.45	2	37.30	37.30	-1	19,125	-0.01%
2023/07/28	6.1	37.32	0	0.00	37.35	6.1	19,175	0.03%
2023/07/27	7	37.36	0	0.00	37.35	7	19,620	0.04%
2023/07/26	1	37.35	0	0.00	37.25	1	20,584	0.00%
2023/07/25	20.1	37.30	21	37.42	37.40	-0.9	20,798	0.00%
2023/07/24	12	36.38	5	36.05	36.50	7	20,874	0.03%
2023/07/21	12.6	36.22	0	0.00	36.10	12.6	21,180	0.06%
2023/07/20	2	36.60	0	0.00	36.55	2	21,667	0.01%
2023/07/19	1.4	36.90	0	0.00	36.60	1.4	22,718	0.01%
2023/07/18	9.3	36.60	5.5	36.78	37.10	3.8	23,504	0.02%
2023/07/17	17.1	36.91	1	36.75	36.75	16.1	23,411	0.07%
2023/07/14	0.1	37.01	0	0.00	37.00	0.1	23,348	0.00%
2023/07/13	1	36.80	3	36.90	36.80	-2	23,366	-0.01%
2023/07/12	20	36.55	3	36.55	36.60	17	23,564	0.07%
2023/07/11	6.2	36.58	3	37.00	36.55	3.2	23,517	0.01%
2023/07/10	10.2	37.09	0	0.00	36.85	10.2	23,394	0.04%
2023/07/07	14.1	37.25	6	37.35	37.30	8.1	23,264	0.03%
2023/07/06	28.4	37.32	10	37.40	37.25	18.4	23,393	0.08%
2023/07/05	21.1	38.00	13	37.95	37.80	8.1	23,091	0.04%
2023/07/04	1.9	38.15	11	38.07	38.05	-9.1	22,913	-0.04%
2023/07/03	4	38.20	3	38.20	38.25	1	22,864	0.00%
2023/06/29	0	0.00	0.5	38.25	38.05	-0.5	22,932	0.00%
2023/06/28	22	38.05	4	38.10	38.05	18	22,980	0.08%
2023/06/27	5	38.48	17	38.50	38.45	-12	23,114	-0.05%
2023/06/26	0	0.00	3.4	38.76	38.80	-3.4	23,371	-0.01%
2023/06/21	1	38.45	0	0.00	38.70	1	23,378	0.00%
2023/06/20	2	38.50	0	0.00	38.55	2	23,375	0.01%
2023/06/19	0	0.00	0.3	38.70	38.70	-0.3	23,493	0.00%
2023/06/16	1	38.75	5	39.08	38.70	-4	23,472	-0.02%
2023/06/15	0	0.00	10	38.30	38.35	-10	23,007	-0.04%
2023/06/13	0.5	38.30	1	38.30	38.25	-0.5	23,466	0.00%
2023/06/12	2.4	38.24	0.5	38.55	38.25	1.9	23,491	0.01%
2023/06/09	0	38.45	0	0.00	38.45	0	23,511	0.00%
2023/06/08	7	38.46	3	38.80	38.50	4	23,676	0.02%
2023/06/07	1.1	38.61	0	0.00	38.80	1.1	23,851	0.00%
2023/06/06	0	0.00	12.2	38.80	38.80	-12.2	24,048	-0.05%
2023/06/05	4.2	38.84	4.5	38.79	38.85	-0.3	24,210	0.00%
2023/06/02	1	38.55	49.1	38.44	38.55	-48.1	24,023	-0.20%
2023/05/31	10	38.00	2	38.05	37.90	8	23,504	0.03%
2023/05/30	13.7	37.99	3.4	38.26	38.30	10.3	22,887	0.05%
2023/05/29	15	37.86	9.5	37.90	38.15	5.5	23,178	0.02%
2023/05/26	9	37.73	1.5	37.77	38.00	7.5	23,692	0.03%
2023/05/25	15.2	37.52	2	38.05	38.05	13.2	24,133	0.05%
2023/05/24	9.3	37.64	3	37.70	37.85	6.3	23,953	0.03%
2023/05/23	0	0.00	0	38.15	37.90	0	23,751	0.00%
2023/05/22	10.6	37.78	30.5	38.15	38.25	-19.9	23,649	-0.08%
2023/05/19	3	37.85	5	37.85	37.85	-2	23,556	-0.01%
2023/05/18	5.1	37.84	0	0.00	37.85	5.1	23,437	0.02%
2023/05/17	0	0.00	178.5	37.89	37.90	-178.5	23,453	-0.76%	大賣/鉅額交易
2023/05/16	1	37.75	0	0.00	37.75	1	23,506	0.00%
2023/05/15	5.3	37.33	5	37.35	37.35	0.3	23,506	0.00%
2023/05/12	11	38.19	172	38.25	37.80	-161	23,276	-0.69%	大賣/鉅額交易
2023/05/11	11	38.19	172	38.25	38.20	-161	23,037	-0.70%	大賣/鉅額交易
2023/05/10	3.1	38.67	4	38.75	38.85	-0.9	22,849	0.00%
2023/05/09	18	39.21	12	38.59	38.65	6	22,795	0.03%
2023/05/08	11	39.61	2.5	39.67	39.60	8.5	22,479	0.04%
2023/05/05	1.7	39.26	0	0.00	39.30	1.7	22,322	0.01%
2023/05/04	15	39.46	10	39.50	39.45	5	22,305	0.02%
2023/05/03	46	39.99	44	39.63	39.50	2	22,236	0.01%
2023/05/02	6.9	40.00	21	39.73	39.90	-14.1	22,048	-0.06%
2023/04/28	78	38.74	1	38.55	38.70	77	21,538	0.36%
2023/04/27	79	38.96	0	0.00	38.65	79	21,481	0.37%
2023/04/26	3.1	38.98	9	38.64	39.10	-5.9	21,572	-0.03%
2023/04/25	14.1	39.00	36.5	38.69	38.50	-22.4	21,693	-0.10%
2023/04/24	22.3	39.31	23.1	39.40	39.55	-0.8	21,265	0.00%
2023/04/21	189	38.61	29.1	38.43	38.30	159.9	20,241	0.79%	大買/鉅額交易
2023/04/20	2.1	37.30	0	0.00	37.20	2.1	19,358	0.01%
2023/04/19	4	37.29	0	0.00	37.10	4	19,409	0.02%
2023/04/18	7	37.48	0	0.00	37.45	7	19,425	0.04%
2023/04/17	1	38.10	4	37.90	37.95	-3	19,656	-0.02%
2023/04/14	10	37.47	8	37.43	37.55	2	19,373	0.01%
2023/04/13	10	37.50	0	0.00	37.55	10	19,387	0.05%
2023/04/12	21	37.49	9	37.53	37.45	12	19,333	0.06%
2023/04/11	11.1	37.45	22	37.48	37.45	-10.9	19,262	-0.06%
2023/04/10	0	0.00	15.2	36.48	36.60	-15.2	19,042	-0.08%
2023/04/07	10	36.40	0	0.00	36.40	10	19,060	0.05%
2023/04/06	13	36.35	2	36.40	36.45	11	19,160	0.06%
2023/03/31	4	36.55	0	0.00	36.40	4	19,407	0.02%
2023/03/30	5	36.15	0.1	36.20	36.20	4.9	20,415	0.02%
2023/03/29	2.2	36.17	0	0.00	36.35	2.2	21,328	0.01%
2023/03/28	4.1	36.32	10	36.15	36.20	-5.9	22,230	-0.03%
2023/03/27	5.4	36.76	4	36.85	36.65	1.4	23,097	0.01%
2023/03/24	0.2	37.50	18	37.63	37.60	-17.8	23,872	-0.07%
2023/03/23	2	37.35	6.2	37.34	37.35	-4.2	23,875	-0.02%
2023/03/22	1	37.30	1	37.25	37.20	0	23,957	0.00%
2023/03/21	5	37.12	1	37.05	37.05	4	24,027	0.02%
2023/03/20	0	36.90	10	36.95	36.90	-10	24,042	-0.04%
2023/03/17	7.2	36.46	27.1	36.54	36.40	-19.9	24,199	-0.08%
2023/03/16	51.7	36.73	49	36.67	36.35	2.7	23,908	0.01%
2023/03/15	12	37.10	3	37.10	37.10	9	23,942	0.04%
2023/03/14	6.1	36.89	0	0.00	36.75	6.1	24,037	0.03%
2023/03/13	13	36.52	1	36.30	36.75	12	24,266	0.05%
2023/03/10	20.1	36.69	5	36.69	36.70	15.1	24,281	0.06%
2023/03/09	15.2	37.34	2	37.25	37.20	13.2	24,506	0.05%
2023/03/08	12.3	37.65	3	37.65	37.75	9.3	24,873	0.04%
2023/03/07	14	37.99	2	37.98	37.95	12	24,885	0.05%
2023/03/06	4	37.98	0	0.00	37.95	4	25,216	0.02%
2023/03/03	20.2	37.83	2	37.80	37.75	18.2	25,487	0.07%
2023/03/02	6	37.83	10	37.55	37.90	-4	25,669	-0.02%
2023/03/01	18	38.14	10.3	37.86	37.80	7.7	25,706	0.03%
2023/02/24	10	39.29	3	39.28	39.15	7	25,338	0.03%
2023/02/23	14.1	39.54	31	39.28	39.50	-16.9	24,816	-0.07%
2023/02/22	6	37.98	2	37.95	38.05	4	25,159	0.02%
2023/02/21	9	38.34	7	38.31	38.35	2	26,058	0.01%
2023/02/20	6	37.97	0	0.00	38.25	6	26,714	0.02%
2023/02/17	10	37.61	5	37.92	38.00	5	27,226	0.02%
2023/02/16	4	37.53	1	37.50	37.50	3	27,958	0.01%
2023/02/15	2	37.63	3	37.72	37.55	-1	28,051	0.00%
2023/02/13	1	36.90	0	0.00	37.00	1	27,957	0.00%
2023/02/10	0	0.00	1.2	36.99	36.85	-1.2	28,096	0.00%
2023/02/09	1	36.60	3	36.75	36.60	-2	28,114	-0.01%
2023/02/08	8	36.69	0	0.00	36.75	8	28,188	0.03%
2023/02/07	1	36.55	0	0.00	36.65	1	28,269	0.00%
2023/02/06	1	36.25	0	0.00	36.15	1	28,252	0.00%
2023/02/03	3.5	36.44	30	36.55	36.45	-26.5	28,142	-0.09%
2023/02/02	0	0.00	1	36.75	36.80	-1	28,165	0.00%
2023/02/01	6	36.62	0	0.00	36.75	6	28,193	0.02%
2023/01/31	12	36.62	9	36.69	36.25	3	28,263	0.01%
2023/01/30	0	0.00	17	36.93	36.95	-17	28,195	-0.06%
2023/01/17	3	35.95	7.1	36.16	36.00	-4.1	28,181	-0.01%
2023/01/16	7	36.65	25.3	36.41	36.50	-18.3	28,175	-0.06%
2023/01/13	11.2	36.15	15	36.00	36.15	-3.8	27,855	-0.01%
2023/01/12	33	35.39	13	35.23	35.40	20	27,913	0.07%
2023/01/11	0	0.00	1	34.60	34.70	-1	28,119	0.00%
2023/01/10	2.1	34.40	0	0.00	34.60	2.1	28,426	0.01%
2023/01/09	2.9	34.48	1	34.50	34.60	1.8	28,943	0.01%
2023/01/06	12	34.37	0	0.00	34.25	12	29,213	0.04%
2023/01/05	2	34.50	23	34.40	34.45	-21	29,670	-0.07%
2023/01/04	8.3	33.56	0	0.00	33.50	8.3	29,498	0.03%
2023/01/03	2	33.43	2	33.45	33.50	0	29,714	0.00%
2022/12/30	2.1	33.78	0	0.00	33.65	2.1	29,735	0.01%
2022/12/29	1.1	33.95	15	33.91	33.70	-13.9	29,889	-0.05%
2022/12/28	6	34.22	6.7	34.19	34.30	-0.7	30,140	0.00%
2022/12/27	0	0.00	7	34.52	34.30	-7	30,373	-0.02%
2022/12/26	5	34.35	0	0.00	34.40	5	30,533	0.02%
2022/12/23	15.5	34.43	3.2	34.30	34.05	12.3	31,062	0.04%
2022/12/22	12	34.78	30.1	34.52	34.45	-18.1	31,982	-0.06%
2022/12/21	89.1	33.97	101.3	33.89	34.05	-12.2	31,325	-0.04%	大賣/
2022/12/20	4.5	33.67	6	33.98	33.70	-1.5	30,705	0.00%
2022/12/19	3.1	33.82	16.5	33.85	33.85	-13.4	30,251	-0.04%
2022/12/16	5	33.19	6	33.94	34.60	-1	29,428	0.00%
2022/12/15	0	33.60	0	0.00	33.55	0	28,860	0.00%
2022/12/14	4	33.54	0	0.00	33.50	4	29,170	0.01%
2022/12/13	8	33.87	0	0.00	33.70	8	29,231	0.03%
2022/12/12	1	33.65	2	33.78	33.85	-1	29,198	0.00%
2022/12/09	5	33.71	11	33.52	33.70	-6	29,684	-0.02%
2022/12/08	1	33.25	1	33.25	33.20	0	29,675	0.00%
2022/12/07	5.2	33.25	31	33.16	33.35	-25.8	29,677	-0.09%
2022/12/06	10.3	33.54	0	0.00	33.30	10.3	29,698	0.03%
2022/12/05	6.5	33.52	0	0.00	33.70	6.5	29,562	0.02%
2022/12/02	6	33.66	0	0.00	33.65	6	29,249	0.02%
2022/12/01	6	33.92	5	34.14	34.05	1	29,193	0.00%
2022/11/30	9.1	33.39	2	33.70	33.90	7.1	29,003	0.02%
2022/11/29	2	33.40	0	0.00	33.55	2	28,619	0.01%
2022/11/28	34.1	33.02	0	0.00	33.00	34.1	28,640	0.12%
2022/11/25	15.4	33.30	31.1	33.30	33.55	-15.6	28,428	-0.05%
2022/11/24	21	32.90	3	32.80	33.20	18	28,273	0.06%
2022/11/23	6	32.73	0	0.00	32.70	6	28,055	0.02%
2022/11/22	2	32.60	0	0.00	32.65	2	27,954	0.01%
2022/11/21	30	32.97	0	0.00	32.85	30	27,730	0.11%
2022/11/18	8.9	33.51	1	33.30	33.30	7.9	27,498	0.03%
2022/11/17	19	34.10	35	34.10	34.25	-16	26,542	-0.06%
2022/11/16	42.5	33.20	2	32.90	32.90	40.5	25,556	0.16%
2022/11/15	11.2	33.42	7.3	33.36	33.85	3.9	24,950	0.02%
2022/11/14	17	33.88	20.7	33.82	34.15	-3.7	24,375	-0.02%
2022/11/11	8	32.08	5	32.25	32.15	3	23,576	0.01%
2022/11/10	1	31.95	2	32.00	31.70	-1	23,483	0.00%
2022/11/09	4	31.75	1	31.95	31.90	3	23,444	0.01%
2022/11/08	11	31.45	8	31.48	31.65	3	23,282	0.01%
2022/11/07	7	30.87	0	0.00	31.00	7	23,106	0.03%
2022/11/04	5	30.32	0	0.00	30.45	5	23,191	0.02%
2022/11/03	2.1	30.25	0.2	30.35	30.30	1.9	23,144	0.01%
2022/11/02	20	30.70	1	30.80	30.75	19	23,105	0.08%
2022/11/01	2.2	30.39	2	30.60	30.65	0.2	23,119	0.00%
2022/10/31	1.1	30.40	0	0.00	30.25	1.1	23,108	0.00%
2022/10/28	2.4	31.04	2	30.35	30.50	0.4	23,119	0.00%
2022/10/27	9	30.85	0	0.00	30.85	9	23,111	0.04%
2022/10/26	2	30.30	0	0.00	30.30	2	23,119	0.01%
2022/10/25	22.8	30.15	1.2	30.01	29.90	21.6	23,077	0.09%
2022/10/24	11.1	30.81	0	0.00	30.60	11.1	22,682	0.05%
2022/10/21	1.1	30.98	0	0.00	31.00	1.1	22,562	0.00%
2022/10/20	10.4	30.76	1	30.65	30.90	9.4	22,518	0.04%
2022/10/19	7	31.70	0	0.00	31.60	7	22,012	0.03%
2022/10/18	5.4	31.38	7	31.29	31.45	-1.6	21,608	-0.01%
2022/10/17	11.6	31.66	5	32.16	31.70	6.6	21,593	0.03%
2022/10/14	14.7	32.57	0	0.00	32.40	14.7	21,633	0.07%
2022/10/13	5.6	33.20	0	0.00	32.65	5.6	21,544	0.03%
2022/10/12	6	33.80	1	33.80	33.75	5	21,287	0.02%
2022/10/11	5.2	33.82	0	0.00	33.80	5.2	21,345	0.02%
2022/10/07	14	34.25	0	0.00	34.25	14	21,291	0.07%
2022/10/06	2	34.25	0	0.00	34.30	2	21,266	0.01%
2022/10/05	3	34.27	2	34.30	34.15	1	21,277	0.00%
2022/10/04	8.2	33.70	0	0.00	33.85	8.2	21,025	0.04%
2022/10/03	9.9	33.72	6.5	33.76	33.65	3.4	20,773	0.02%
2022/09/30	12	33.76	0	0.00	33.80	12	20,658	0.06%
2022/09/29	55.8	34.13	2	34.20	34.15	53.8	20,144	0.27%
2022/09/28	12.1	35.26	4	35.05	34.90	8.1	19,056	0.04%
2022/09/27	4.3	35.84	0	0.00	35.80	4.3	18,789	0.02%
2022/09/26	16.4	36.19	0	36.30	35.85	16.4	18,599	0.09%
2022/09/23	29.2	37.11	1.1	37.06	37.00	28.1	18,381	0.15%
2022/09/22	14.8	37.44	2.2	37.47	37.55	12.6	18,250	0.07%
2022/09/21	4.4	38.23	0	0.00	38.10	4.4	17,880	0.02%
2022/09/20	4	38.60	0	0.00	38.55	4	17,513	0.02%
2022/09/19	3.6	38.85	121	38.83	38.80	-117.4	17,397	-0.67%	大賣/鉅額交易
2022/09/16	14.5	38.82	0	0.00	38.60	14.5	17,332	0.08%
2022/09/15	4.2	39.42	0	0.00	39.55	4.2	16,939	0.02%
2022/09/14	0.2	39.75	3.3	39.52	39.65	-3.1	16,875	-0.02%
2022/09/13	6.2	39.88	9	39.89	39.90	-2.9	16,925	-0.02%
2022/09/12	3	39.75	3	39.95	39.80	0	16,977	0.00%
2022/09/08	0	0.00	0.2	39.75	39.85	-0.2	17,321	0.00%
2022/09/07	8	39.62	0	0.00	39.70	8	17,462	0.05%
2022/09/06	13.1	39.59	11.1	39.70	39.85	2	17,501	0.01%
2022/09/05	7	38.97	0	0.00	39.10	7	17,483	0.04%
2022/09/02	3.8	38.54	22.1	38.50	38.50	-18.2	17,570	-0.10%
2022/09/01	6.1	38.94	0	0.00	38.90	6.1	17,325	0.04%
2022/08/31	1.5	39.25	0	0.00	39.30	1.5	17,158	0.01%
2022/08/30	5.1	39.22	0.6	39.35	39.25	4.5	17,048	0.03%
2022/08/29	2	39.03	10	39.35	39.35	-8	17,169	-0.05%
2022/08/26	2	39.60	0	0.00	39.65	2	17,183	0.01%
2022/08/25	0	39.53	0.2	39.55	39.55	-0.2	17,263	0.00%
2022/08/24	0.8	39.37	0	0.00	39.25	0.8	17,398	0.00%
2022/08/23	3.5	39.25	0	0.00	39.35	3.5	17,816	0.02%
2022/08/22	1.4	39.22	0.2	39.65	39.65	1.2	17,936	0.01%
2022/08/19	1	39.35	0	0.00	39.45	1	18,065	0.01%
2022/08/18	5	39.61	1	39.60	39.80	4	18,153	0.02%
2022/08/17	0	0.00	10	39.44	40.00	-10	18,215	-0.05%
2022/08/16	2	39.23	10	39.43	39.35	-8	18,244	-0.04%
2022/08/15	12	39.13	1	39.30	39.30	11	18,314	0.06%
2022/08/12	3	39.08	0.5	39.35	39.30	2.5	18,719	0.01%
2022/08/11	3	39.05	2	39.15	39.35	1	18,846	0.01%
2022/08/10	1.5	38.52	1	38.40	38.75	0.5	18,945	0.00%
2022/08/09	7.1	38.38	0	0.00	38.75	7.1	19,108	0.04%
2022/08/08	0.2	38.55	3	38.35	38.70	-2.8	19,258	-0.01%
2022/08/05	5	38.80	1	39.00	38.85	4	19,436	0.02%
2022/08/04	3.3	38.76	17	38.82	38.75	-13.7	19,943	-0.07%
2022/08/03	1.5	39.07	5	39.05	39.10	-3.5	20,186	-0.02%
2022/08/02	1.1	39.06	12.1	39.03	39.15	-11	20,245	-0.05%
2022/08/01	3	39.00	0	0.00	39.50	3	20,243	0.01%
2022/07/29	7.2	38.50	2	38.50	38.75	5.2	20,205	0.03%
2022/07/28	22	38.15	0	0.00	38.20	22	20,134	0.11%
2022/07/27	20	37.80	0	0.00	37.85	20	20,075	0.10%
2022/07/26	11.5	37.81	0	0.00	37.80	11.5	20,246	0.06%
2022/07/22	14.1	37.80	0	0.00	37.70	14.1	20,389	0.07%
2022/07/21	23.5	38.05	7	38.00	38.05	16.5	20,196	0.08%
2022/07/20	44	41.97	4	42.00	41.60	40	19,656	0.20%
2022/07/19	1	40.65	12	41.41	41.65	-11	19,510	-0.06%
2022/07/18	6	40.33	0	0.00	40.70	6	19,267	0.03%
2022/07/15	33.1	41.00	9	40.58	40.50	24.1	19,169	0.13%
2022/07/14	25	41.73	0	0.00	41.70	25	19,107	0.13%
2022/07/13	15.1	41.77	15	41.88	41.80	0.1	19,230	0.00%
2022/07/12	1.3	40.99	2.2	40.91	41.00	-1	19,337	-0.01%
2022/07/11	3	41.00	11	40.82	41.10	-8	19,484	-0.04%
2022/07/08	22	40.82	0	0.00	40.80	22	19,573	0.11%
2022/07/07	2	40.63	0	0.00	40.90	2	19,674	0.01%
2022/07/06	0	0.00	1	40.70	40.00	-1	20,055	0.00%
2022/07/05	0	0.00	8	40.50	40.75	-8	19,967	-0.04%
2022/07/04	1	40.00	0.5	40.15	40.00	0.5	19,809	0.00%
2022/07/01	7	40.50	3.2	40.36	40.35	3.8	19,681	0.02%
2022/06/30	1	39.35	0	0.00	39.50	1	19,421	0.01%
2022/06/29	4	39.48	0	0.00	39.55	4	19,227	0.02%
2022/06/28	1	39.65	0	0.00	39.60	1	19,218	0.01%
2022/06/27	2	40.10	1	39.90	39.80	1	19,203	0.01%
2022/06/24	1	39.55	0	0.00	39.50	1	19,070	0.01%
2022/06/23	3.4	39.20	1	39.80	39.00	2.4	18,963	0.01%
2022/06/22	12.2	39.60	10	39.60	39.50	2.2	18,809	0.01%
2022/06/21	11	39.29	7	39.30	39.45	4	18,775	0.02%
2022/06/20	6.3	39.11	5	39.03	38.85	1.3	18,695	0.01%
2022/06/17	25.4	39.69	5	39.64	39.60	20.4	18,440	0.11%
2022/06/16	1.1	40.11	0	0.00	40.00	1.1	18,279	0.01%
2022/06/15	8	40.09	0	0.00	40.05	8	18,452	0.04%
2022/06/14	19.4	40.10	0	0.00	40.10	19.4	18,363	0.11%
2022/06/13	9.4	40.80	5	40.80	40.80	4.4	18,122	0.02%
2022/06/10	1.1	41.45	5	41.45	41.40	-4	17,840	-0.02%
2022/06/09	6	41.61	0	0.00	41.55	6	17,831	0.03%
2022/06/08	11	41.70	0	0.00	41.75	11	17,785	0.06%
2022/06/07	4	41.48	0	0.00	41.35	4	17,736	0.02%
2022/06/06	5.1	41.61	0	0.00	41.55	5.1	17,502	0.03%
2022/06/02	20.1	41.74	0	0.00	41.70	20.1	17,511	0.11%
2022/06/01	28	42.19	4	42.55	42.10	24	17,534	0.14%
2022/05/31	2	42.83	9.6	42.76	42.60	-7.6	17,391	-0.04%
2022/05/30	13	42.85	11	42.93	42.80	2	16,918	0.01%
2022/05/27	4	42.11	2	42.20	42.20	2	16,696	0.01%
2022/05/26	9	42.17	0	0.00	41.70	9	16,596	0.05%
2022/05/25	3	41.65	8	41.62	41.65	-5	16,538	-0.03%
2022/05/24	7.5	41.24	0	0.00	41.20	7.5	16,462	0.05%
2022/05/23	5	41.50	0	0.00	41.20	5	16,294	0.03%
2022/05/20	1	41.85	9	41.78	41.15	-8	16,186	-0.05%
2022/05/19	7.1	41.15	5	41.20	41.10	2.1	15,717	0.01%
2022/05/18	12.5	41.28	5	41.26	41.60	7.5	15,532	0.05%
2022/05/17	0.1	41.60	5	41.60	41.50	-4.9	15,250	-0.03%
2022/05/16	9.4	41.14	2	41.35	41.25	7.4	15,019	0.05%
2022/05/13	5	41.05	8	41.39	41.60	-3	14,715	-0.02%
2022/05/12	32	41.34	7	41.26	40.80	25	14,482	0.17%
2022/05/11	26.9	42.74	5	42.70	42.65	21.9	13,898	0.16%
2022/05/10	2.3	43.85	3	43.82	43.85	-0.7	13,469	-0.01%
2022/05/09	3.4	44.48	9	44.33	44.25	-5.6	13,279	-0.04%
2022/05/06	10	45.11	0	0.00	45.10	10	13,113	0.08%
2022/05/05	4.2	45.66	0	0.00	45.60	4.2	13,152	0.03%
2022/05/04	1	45.30	1	45.45	45.50	0	13,127	0.00%
2022/05/03	4.2	45.30	0	0.00	45.35	4.2	13,228	0.03%
2022/04/29	5.6	45.98	5	46.25	45.90	0.6	12,942	0.00%
2022/04/28	2.1	45.90	0	0.00	46.10	2.1	12,785	0.02%
2022/04/27	13.7	45.82	20.5	45.85	45.80	-6.8	12,580	-0.05%
2022/04/26	8	46.16	0	0.00	46.20	8	12,312	0.06%
2022/04/25	1.4	46.27	5	46.10	46.10	-3.6	12,241	-0.03%
2022/04/22	10.2	46.54	1	46.55	46.55	9.2	12,099	0.08%
2022/04/21	0.4	46.84	0	0.00	46.80	0.4	12,074	0.00%
2022/04/20	12	46.53	0	0.00	46.60	12	12,063	0.10%
2022/04/19	7.8	46.42	0	0.00	46.35	7.8	11,970	0.06%
2022/04/18	14.2	46.62	0	0.00	46.50	14.2	11,843	0.12%
2022/04/15	21.6	47.17	0	0.00	47.10	21.6	11,628	0.19%
2022/04/14	1	47.65	0	0.00	47.70	1	11,442	0.01%
2022/04/13	10.5	48.02	0	0.00	48.00	10.5	11,348	0.09%
2022/04/12	15.6	48.23	1	48.40	48.00	14.6	11,175	0.13%
2022/04/11	12	49.74	0	0.00	49.45	12	10,764	0.11%
2022/04/08	40.3	49.66	0	0.00	49.80	40.3	10,837	0.37%
2022/04/07	1.8	49.71	56	49.80	49.55	-54.2	10,806	-0.50%
2022/04/06	3	49.65	6	49.86	50.20	-3	10,709	-0.03%
2022/03/31	2.8	50.06	8.1	49.94	49.90	-5.3	10,588	-0.05%
2022/03/30	14	49.81	2.2	49.84	49.85	11.8	10,436	0.11%
2022/03/29	3	50.00	1	50.00	49.80	2	10,432	0.02%
2022/03/28	2	49.65	3	49.30	49.70	-1	10,389	-0.01%
2022/03/24	2	49.83	3	49.88	49.95	-1	10,385	-0.01%
2022/03/23	1	49.50	0	0.00	49.65	1	10,460	0.01%
2022/03/22	4.5	49.39	0	0.00	49.70	4.5	10,377	0.04%
2022/03/21	12	49.44	16	49.75	49.75	-4	10,380	-0.04%
2022/03/18	3	48.63	31	48.55	48.95	-28	10,135	-0.28%
2022/03/17	0	0.00	55.8	47.95	48.00	-55.8	9,745	-0.57%
2022/03/16	7.1	47.74	0	0.00	47.85	7.1	9,630	0.07%
2022/03/15	0	0.00	11	47.76	47.95	-11	9,597	-0.11%
2022/03/14	0	0.00	16	47.59	47.55	-16	9,592	-0.17%
2022/03/11	4.1	47.43	0	0.00	47.45	4.1	9,676	0.04%
2022/03/10	0	0.00	1	47.25	47.60	-1	9,818	-0.01%
2022/03/09	1	47.25	0	0.00	47.25	1	9,901	0.01%
2022/03/08	42	46.95	5	47.01	46.95	37	10,051	0.37%
2022/03/07	1	47.15	1	47.15	47.10	0	10,059	0.00%
2022/03/04	5	47.60	2	47.60	47.65	3	10,340	0.03%
2022/03/03	6	47.89	31.5	48.05	48.05	-25.5	10,465	-0.24%
2022/03/02	1	47.80	1	47.75	48.00	0	10,752	0.00%
2022/03/01	0	0.00	6	47.73	47.80	-6	10,862	-0.06%
2022/02/25	7.3	47.11	21	47.30	47.35	-13.7	10,955	-0.13%
2022/02/24	5	47.26	0	0.00	47.30	5	10,884	0.05%
2022/02/22	0	0.00	2	47.15	47.70	-2	10,974	-0.02%
2022/02/21	10	47.50	2.1	47.60	47.60	7.9	10,977	0.07%
2022/02/18	2	47.23	0	0.00	47.45	2	11,056	0.02%
2022/02/17	2	47.40	1	47.50	47.45	1	11,143	0.01%
2022/02/16	4.1	47.08	0	0.00	47.00	4.1	11,199	0.04%
2022/02/15	0	0.00	1	47.05	47.00	-1	11,255	-0.01%
2022/02/14	4.1	47.04	0	0.00	47.15	4.1	11,341	0.04%
2022/02/10	2.1	47.15	1.3	47.18	47.55	0.8	11,361	0.01%
2022/02/09	2.1	47.03	0	0.00	47.30	2.1	11,433	0.02%
2022/02/08	2.1	46.96	1	47.15	46.95	1.1	11,535	0.01%
2022/02/07	7.1	46.52	0	0.00	47.10	7.1	11,491	0.06%
2022/01/26	0	0.00	1	46.55	46.85	-1	11,314	-0.01%
2022/01/25	14.1	46.69	2	46.95	46.80	12.1	11,349	0.11%
2022/01/24	1.1	47.13	1	47.20	47.15	0.1	11,222	0.00%
2022/01/21	5	47.26	1	47.20	47.40	4	11,339	0.04%
2022/01/20	3	47.50	1	47.50	47.50	2	11,291	0.02%
2022/01/19	1	47.55	0	0.00	47.60	1	11,341	0.01%
2022/01/18	0.1	47.60	0	0.00	47.75	0.1	11,490	0.00%
2022/01/17	10	47.48	8	47.55	47.60	2	11,598	0.02%
2022/01/14	4	47.53	0	0.00	47.60	4	11,605	0.03%
2022/01/13	1.1	47.66	2.2	47.74	47.95	-1.1	11,826	-0.01%
2022/01/12	3.1	47.28	3	47.27	47.50	0.1	12,070	0.00%
2022/01/11	14.2	47.19	2.2	47.16	47.50	12	12,310	0.10%
2022/01/10	3.3	47.14	0	0.00	47.30	3.3	12,274	0.03%
2022/01/07	3.1	47.36	1	47.50	47.45	2.1	12,237	0.02%
2022/01/05	1.3	47.20	0	0.00	47.15	1.3	12,240	0.01%
2022/01/04	3.2	47.08	1	47.35	47.30	2.2	12,299	0.02%
2022/01/03	2.1	47.59	2	47.70	47.45	0.1	12,196	0.00%
2021/12/30	0.5	48.20	1.2	48.06	48.00	-0.7	12,155	-0.01%
2021/12/29	0	0.00	1	48.25	48.15	-1	12,270	-0.01%
2021/12/28	0	0.00	3.3	48.01	48.15	-3.3	12,350	-0.03%
2021/12/27	5	47.95	10.5	48.00	48.10	-5.5	12,448	-0.04%
2021/12/24	3	47.85	0.6	47.88	47.90	2.4	12,692	0.02%
2021/12/23	5	47.65	0.7	47.66	47.70	4.3	12,853	0.03%
2021/12/20	1.1	47.22	5	47.30	47.40	-3.9	13,199	-0.03%
2021/12/17	0	0.00	13	47.40	47.45	-13	13,236	-0.10%
2021/12/16	10.1	46.90	1	46.85	46.90	9.1	13,161	0.07%
2021/12/15	0	47.20	0	0.00	46.95	0	13,398	0.00%
2021/12/14	0.1	47.15	0	0.00	47.00	0.1	13,527	0.00%
2021/12/13	0.2	47.35	4	47.23	47.10	-3.8	13,762	-0.03%
2021/12/10	2	47.45	1.5	47.40	47.30	0.5	14,011	0.00%
2021/12/09	1	47.20	3.3	47.75	47.40	-2.3	14,718	-0.02%
2021/12/08	0.1	47.70	2.1	47.74	47.70	-2	15,007	-0.01%
2021/12/07	1	47.30	2.9	47.33	47.55	-1.9	15,100	-0.01%
2021/12/06	1.2	47.05	3.3	47.06	47.30	-2.1	15,059	-0.01%
2021/12/03	4.1	46.45	0	0.00	46.40	4.1	15,012	0.03%
2021/12/02	4.2	46.43	0.1	46.60	46.30	4.1	14,910	0.03%
2021/12/01	4	46.61	0	0.00	46.60	4	14,885	0.03%
2021/11/30	7	46.64	0	0.00	46.00	7	14,816	0.05%
2021/11/29	7	46.43	4	46.19	46.50	3	14,386	0.02%
2021/11/26	11.5	46.59	0	0.00	46.50	11.5	14,324	0.08%
2021/11/25	7.5	47.15	10.5	47.17	47.15	-3	14,217	-0.02%
2021/11/24	3.7	47.47	13	47.55	47.45	-9.3	14,124	-0.07%
2021/11/23	8.1	47.80	7	47.80	47.80	1.1	13,953	0.01%
2021/11/22	6.1	47.90	0.1	48.05	47.90	6	13,999	0.04%
2021/11/19	6.3	48.12	0.4	48.25	48.30	5.8	13,936	0.04%
2021/11/18	0.3	48.50	2	48.30	48.30	-1.7	13,882	-0.01%
2021/11/17	4	48.30	1	48.55	48.55	3	13,875	0.02%
2021/11/16	2	48.38	0	0.00	48.65	2	13,977	0.01%
2021/11/15	4.2	48.56	11	48.45	48.60	-6.9	14,174	-0.05%
2021/11/12	6.1	48.51	14	48.69	48.70	-7.9	14,358	-0.06%
2021/11/11	0	0.00	1	48.65	48.80	-1	14,578	-0.01%
2021/11/10	1	48.45	0	0.00	48.70	1	14,843	0.01%
2021/11/09	2	48.55	0	0.00	48.80	2	15,088	0.01%
2021/11/08	2.2	48.63	2	48.60	48.95	0.2	16,197	0.00%
2021/11/05	7.1	47.92	0	0.00	48.15	7.1	16,989	0.04%
2021/11/04	4	48.10	0	0.00	48.10	4	17,324	0.02%
2021/11/03	3	48.08	0	0.00	48.15	3	17,764	0.02%
2021/11/02	3.1	48.28	2	48.30	48.15	1.1	18,197	0.01%
2021/11/01	7.5	48.16	0	0.00	48.25	7.5	18,674	0.04%
2021/10/29	2.1	48.28	0	0.00	48.25	2.1	18,923	0.01%
2021/10/27	6.1	48.39	0	0.00	48.35	6.1	19,594	0.03%
2021/10/26	3.1	48.53	20	48.75	48.45	-16.9	19,646	-0.09%
2021/10/25	11.1	48.25	2	48.18	48.25	9.1	19,726	0.05%
2021/10/22	1	48.80	0	0.00	48.80	1	20,089	0.00%
2021/10/21	0.5	48.65	0	0.00	48.75	0.5	20,240	0.00%
2021/10/20	10	48.41	6	48.56	48.35	4	20,272	0.02%
2021/10/19	24.5	49.24	0	0.00	49.10	24.5	20,369	0.12%
2021/10/18	11	49.94	0	0.00	49.80	11	20,223	0.05%
2021/10/15	1.1	49.91	0.1	50.00	50.10	1	20,486	0.00%
2021/10/14	6	49.94	0	0.00	49.90	6	20,492	0.03%
2021/10/13	0	0.00	2	50.40	50.50	-2	20,515	-0.01%
2021/10/12	1.5	49.87	0.3	50.20	50.20	1.2	20,491	0.01%
2021/10/08	2	50.30	2	50.40	50.40	0	20,467	0.00%
2021/10/07	1	49.95	3	50.40	50.40	-2	20,717	-0.01%
2021/10/06	8.3	50.05	2	49.93	49.90	6.3	20,940	0.03%
2021/10/05	0.3	50.13	5.2	50.22	50.30	-4.9	21,193	-0.02%
2021/10/01	10.8	50.10	0	0.00	50.20	10.8	22,316	0.05%
2021/09/30	0	0.00	8	50.74	51.00	-8	22,380	-0.04%
2021/09/29	2.1	50.85	1	50.60	50.60	1.1	22,519	0.00%
2021/09/28	0.2	50.80	1	51.40	51.00	-0.8	22,713	0.00%
2021/09/24	4	51.50	1	51.40	51.30	3	22,881	0.01%
2021/09/23	1	51.20	0	0.00	51.20	1	22,886	0.00%
2021/09/22	2.1	50.35	0	0.00	50.70	2.1	22,838	0.01%
2021/09/17	5	51.50	3.6	51.08	50.70	1.4	22,742	0.01%
2021/09/16	2	51.15	5	51.32	51.70	-3	22,693	-0.01%
2021/09/15	7.1	51.22	4	51.18	51.20	3.1	22,526	0.01%
2021/09/14	13	51.27	17	51.17	51.40	-4	22,421	-0.02%
2021/09/13	3.2	49.59	9.5	49.79	50.10	-6.3	21,802	-0.03%
2021/09/10	5	48.05	6	49.00	49.00	-1	21,700	0.00%
2021/09/09	4	48.05	0	0.00	48.20	4	21,833	0.02%
2021/09/08	3	48.37	21	48.65	48.55	-18	21,908	-0.08%
2021/09/07	12	48.81	0.1	48.80	48.75	12	21,992	0.05%
2021/09/06	0.3	48.85	4	48.78	48.80	-3.7	22,010	-0.02%
2021/09/03	0	0.00	7	48.44	48.50	-7	21,935	-0.03%
2021/09/02	2	47.88	1	47.95	47.90	1	21,889	0.00%
2021/09/01	3	48.10	34	48.08	48.40	-31	21,952	-0.14%
2021/08/31	1	47.30	25.1	47.71	48.45	-24.1	21,850	-0.11%
2021/08/30	0	0.00	3	47.53	47.60	-3	21,749	-0.01%
2021/08/27	1.1	47.45	0	0.00	47.45	1.1	21,802	0.00%
2021/08/25	6.5	46.92	0	0.00	47.20	6.5	22,198	0.03%
2021/08/24	1	46.70	0	0.00	46.75	1	22,216	0.00%
2021/08/23	0	0.00	20	46.70	46.80	-20	22,436	-0.09%
2021/08/20	8.4	45.99	26	46.43	46.15	-17.7	22,539	-0.08%
2021/08/19	18.7	46.54	0	0.00	46.20	18.7	22,907	0.08%
2021/08/18	0	46.90	6	46.71	47.25	-6	22,789	-0.03%
2021/08/17	9.1	47.39	12	47.29	47.30	-2.9	22,621	-0.01%
2021/08/16	31	47.82	8	47.83	47.95	23	22,465	0.10%
2021/08/13	18	48.22	36	48.46	48.40	-18	22,509	-0.08%
2021/08/12	67.3	46.70	39.2	47.44	47.60	28.2	22,621	0.12%
2021/08/11	28.2	51.09	28	51.04	51.10	0.2	21,868	0.00%
2021/08/10	74.1	51.86	8	51.94	51.90	66.1	21,421	0.31%
2021/08/09	7	52.09	5	52.00	52.40	2	21,726	0.01%
2021/08/06	16.5	52.61	3	52.57	52.90	13.5	21,805	0.06%
2021/08/05	18.1	52.91	15	53.30	52.70	3.1	22,168	0.01%
2021/08/04	19	54.05	6	54.30	53.80	13	23,135	0.06%
2021/08/03	3	53.53	27	53.71	53.90	-24	23,671	-0.10%
2021/08/02	4	52.75	15	52.80	52.80	-11	23,444	-0.05%
2021/07/30	10	52.90	21	52.70	52.60	-11	23,936	-0.05%
2021/07/29	0	52.40	7	52.77	52.90	-7	24,450	-0.03%
2021/07/28	8	52.19	11	52.56	52.40	-3	24,837	-0.01%
2021/07/27	2	52.80	4	52.90	53.00	-2	25,536	-0.01%
2021/07/26	15	53.10	11	53.49	53.20	4	26,205	0.02%
2021/07/23	1	52.30	12	52.54	53.00	-11	26,532	-0.04%
2021/07/22	6.1	51.99	2	52.10	52.10	4.1	26,663	0.02%
2021/07/21	12	51.87	19	52.17	51.80	-7	27,077	-0.03%
2021/07/20	50	51.56	0	0.00	51.70	50	27,984	0.18%
2021/07/19	23	51.80	1	51.80	52.00	22	29,485	0.07%
2021/07/16	7	51.41	3	51.43	51.50	4	32,699	0.01%
2021/07/15	3	51.37	0	0.00	51.60	3	34,817	0.01%
2021/07/14	8.5	51.44	10	51.40	51.50	-1.5	36,177	0.00%
2021/07/13	8	51.94	9	51.97	51.90	-1	36,859	0.00%
2021/07/12	0	0.00	16	52.08	52.20	-16	37,265	-0.04%
2021/07/09	22.1	52.14	14	52.41	52.00	8.1	37,473	0.02%
2021/07/08	29	52.32	47.6	52.69	52.80	-18.6	37,291	-0.05%
2021/07/07	3	51.20	2	51.00	51.30	1	36,928	0.00%
2021/07/06	4.2	50.74	1	51.20	51.20	3.2	36,823	0.01%
2021/07/05	17	50.61	2.1	50.71	50.60	14.9	36,751	0.04%
2021/07/02	6	50.63	1	50.50	50.50	5	36,605	0.01%
2021/07/01	55	50.70	5	50.60	50.60	50	36,533	0.14%
2021/06/30	5	51.14	1	51.10	51.00	4	36,744	0.01%
2021/06/29	10	51.08	0	0.00	51.20	10	36,788	0.03%
2021/06/28	2	51.00	6	50.98	51.10	-4	36,966	-0.01%
2021/06/25	11	51.08	2	51.00	51.00	9	36,992	0.02%
2021/06/24	1	51.10	0	0.00	51.10	1	37,241	0.00%
2021/06/23	2	50.85	16.6	50.78	51.00	-14.6	37,676	-0.04%
2021/06/22	5	51.10	28	50.80	50.90	-23	37,792	-0.06%
2021/06/21	18.4	50.78	6	50.80	50.70	12.4	37,889	0.03%
2021/06/18	8	51.24	1	51.10	51.00	7	38,189	0.02%
2021/06/17	2	51.50	3	51.47	51.50	-1	39,486	0.00%
2021/06/16	1	51.51	11	51.78	51.90	-10	39,623	-0.03%
2021/06/15	2	51.20	3	51.17	51.30	-1	39,581	0.00%
2021/06/11	0.2	51.50	4	51.55	51.40	-3.8	39,636	-0.01%
2021/06/09	7	50.90	3	51.00	51.30	4	39,925	0.01%
2021/06/08	6	51.38	1	51.10	51.40	5	40,039	0.01%
2021/06/07	1	51.31	24	51.42	51.50	-23	40,264	-0.06%
2021/06/04	0.1	51.90	18	51.99	51.90	-17.9	40,452	-0.04%
2021/06/03	9	51.90	7.8	52.03	52.30	1.2	40,659	0.00%
2021/06/02	4	51.48	8	51.69	52.00	-4	40,510	-0.01%
2021/06/01	1	51.31	3	51.40	51.50	-2	40,290	0.00%
2021/05/31	7.5	51.04	13	51.35	51.60	-5.5	40,457	-0.01%
2021/05/28	0	50.60	1	50.60	50.60	-1	40,331	0.00%
2021/05/27	13	50.00	0	0.00	50.30	13	40,411	0.03%
2021/05/26	5	50.84	1	50.90	50.70	4	40,254	0.01%
2021/05/25	10	51.29	4.1	51.11	51.10	5.9	40,193	0.01%
2021/05/24	5	51.22	5	51.26	51.30	0	40,233	0.00%
2021/05/21	1	52.10	21	51.17	51.20	-20	40,408	-0.05%
2021/05/20	55	50.65	92	50.54	50.80	-37	40,310	-0.09%
2021/05/19	13	50.52	25.1	50.15	50.50	-12.1	40,085	-0.03%
2021/05/18	27	49.46	10	49.60	50.00	17	39,915	0.04%
2021/05/17	25.3	47.96	10	48.02	47.90	15.3	39,776	0.04%
2021/05/14	15.5	49.74	48	49.99	49.60	-32.5	39,121	-0.08%
2021/05/13	22	48.95	48	48.12	49.20	-26	38,782	-0.07%
2021/05/12	57.3	49.23	71	50.07	49.60	-13.7	38,261	-0.04%
2021/05/11	17.4	51.99	39	52.47	51.60	-21.6	36,972	-0.06%
2021/05/10	44.3	52.76	5	52.72	52.90	39.3	36,241	0.11%
2021/05/07	171.2	52.67	34	53.16	52.30	137.2	36,059	0.38%	大買/鉅額交易
2021/05/06	41.2	51.61	4	52.45	53.00	37.2	35,706	0.10%
2021/05/05	23.6	50.49	12	50.90	50.80	11.6	35,241	0.03%
2021/05/04	27.2	50.40	25.2	50.14	50.20	2	35,127	0.01%
2021/05/03	13.1	51.06	11.9	51.16	51.20	1.2	34,169	0.00%
2021/04/29	16	52.42	4	52.35	52.10	12	33,664	0.04%
2021/04/28	55.1	52.33	3	52.53	53.20	52.1	33,224	0.16%
2021/04/27	11.3	52.66	3	52.60	52.70	8.3	33,106	0.02%
2021/04/26	48.2	53.06	9	53.04	53.10	39.2	32,617	0.12%
2021/04/23	40.5	52.59	13	52.46	53.00	27.5	31,717	0.09%
2021/04/22	121.2	56.36	124	57.42	54.10	-2.8	30,558	-0.01%	大買/大賣/
2021/04/21	14.1	53.92	32.8	53.98	55.70	-18.7	27,491	-0.07%
2021/04/20	22.7	52.61	15.2	52.17	52.00	7.5	25,459	0.03%
2021/04/19	32.1	50.07	23.5	50.24	50.40	8.6	24,106	0.04%
2021/04/16	66	48.40	6.3	48.66	49.00	59.7	23,301	0.26%
2021/04/15	15	48.19	16.2	47.99	47.90	-1.2	22,795	-0.01%
2021/04/14	8.2	46.90	5	46.78	47.00	3.2	22,494	0.01%
2021/04/13	2	47.25	28	47.29	47.20	-26	22,362	-0.12%
2021/04/12	4	46.78	0	0.00	46.85	4	22,111	0.02%
2021/04/09	3	46.83	0	0.00	46.70	3	22,041	0.01%
2021/04/08	2	46.85	0	0.00	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	2	46.85	3	46.83	46.85	-1	21,761	0.00%
2021/04/01	2	46.68	1	46.65	46.70	1	21,372	0.00%
2021/03/31	1.1	46.70	56	46.74	46.80	-54.9	21,256	-0.26%
2021/03/30	3	46.38	0.3	46.45	46.55	2.7	21,044	0.01%
2021/03/29	11	46.40	1.2	46.44	46.50	9.8	20,945	0.05%
2021/03/26	5	46.10	14.1	46.12	46.15	-9.1	20,680	-0.04%
2021/03/25	6	45.38	1	45.50	45.55	5	20,287	0.02%
2021/03/24	16	45.65	15	45.63	45.55	1	20,110	0.00%
2021/03/23	2	45.75	25.2	45.69	45.70	-23.2	19,996	-0.12%
2021/03/22	29	45.78	52	45.49	45.80	-23	19,589	-0.12%
2021/03/19	2	42.68	2	42.65	42.70	0	18,122	0.00%
2021/03/18	5	43.10	0	0.00	43.10	5	17,888	0.03%
2021/03/17	0	0.00	23	42.93	42.85	-23	17,899	-0.13%
2021/03/16	2	42.58	1	42.60	42.60	1	17,904	0.01%
2021/03/15	9	42.44	12	42.41	42.35	-3	17,936	-0.02%
2021/03/12	7	42.69	4.5	42.61	42.70	2.5	17,781	0.01%
2021/03/11	3.1	42.87	6	42.90	42.85	-2.9	17,666	-0.02%
2021/03/10	14	43.25	1,113	43.07	43.00	-1,099	17,600	-6.24%	大賣/鉅額交易
2021/03/09	4	42.96	2	43.05	43.40	2	17,714	0.01%
2021/03/08	10	42.55	280	42.65	42.65	-270	17,513	-1.54%	大賣/鉅額交易
2021/03/05	4	42.34	2	42.50	42.50	2	17,433	0.01%
2021/03/04	17.2	42.41	1	42.25	42.50	16.2	17,847	0.09%
2021/03/03	0.5	42.50	2	42.55	42.55	-1.5	17,835	-0.01%
2021/03/02	13	42.31	0	0.00	42.10	13	17,744	0.07%
2021/02/26	8.2	42.09	1	42.70	42.00	7.2	17,589	0.04%
2021/02/25	0	0.00	4	42.75	42.90	-4	17,255	-0.02%
2021/02/24	0.2	42.65	7	42.62	42.55	-6.8	17,267	-0.04%
2021/02/23	2.4	42.19	18	42.19	42.45	-15.7	17,237	-0.09%
2021/02/22	6	41.88	2.7	41.84	41.80	3.3	17,008	0.02%
2021/02/19	1	41.10	1	41.65	41.60	0	16,970	0.00%
2021/02/18	6	41.41	6.8	41.54	41.35	-0.8	16,894	0.00%
2021/02/17	4	40.88	9.9	41.04	41.25	-5.9	16,801	-0.04%
2021/02/05	11	40.76	4	40.70	40.85	7	16,576	0.04%
2021/02/04	10	40.45	45	40.40	40.40	-35	16,647	-0.21%
2021/02/03	4	40.58	0	0.00	40.55	4	17,019	0.02%
2021/02/02	15	40.92	1	41.10	40.75	14	16,937	0.08%
2021/02/01	1	40.50	5.5	40.67	40.80	-4.5	16,812	-0.03%
2021/01/29	8	40.24	0	0.00	40.15	8	16,789	0.05%
2021/01/28	9.3	40.34	7.5	40.34	40.25	1.8	16,597	0.01%
2021/01/27	30.1	40.37	0	0.00	40.35	30.1	16,362	0.18%
2021/01/26	30	40.42	0	0.00	40.35	30	16,223	0.18%
2021/01/25	2.2	40.96	0	0.00	40.90	2.2	15,710	0.01%
2021/01/22	18.3	40.59	4.8	40.62	40.60	13.5	15,509	0.09%
2021/01/21	5	40.91	3	40.95	40.80	2	15,191	0.01%
2021/01/20	38	41.03	0	0.00	40.95	38	15,029	0.25%
2021/01/19	0.2	42.00	1	41.65	41.75	-0.8	14,598	-0.01%
2021/01/18	9	41.48	1	41.65	41.60	8	14,547	0.05%
2021/01/15	8	42.11	6	42.11	41.95	2	14,248	0.01%
2021/01/14	13.2	42.58	5	42.50	42.55	8.2	13,868	0.06%
2021/01/13	6.1	42.66	0	0.00	42.70	6.1	13,709	0.04%
2021/01/12	2	42.78	2	42.75	42.70	0	13,599	0.00%
2021/01/11	1	43.10	0.1	43.10	43.10	0.9	13,516	0.01%
2021/01/08	7.4	42.85	6	42.88	42.95	1.4	13,435	0.01%
2021/01/07	6	42.90	0	0.00	42.85	6	13,366	0.04%
2021/01/06	15.3	42.97	2	43.05	42.95	13.3	13,172	0.10%
2021/01/05	5	43.16	0	0.00	43.10	5	13,036	0.04%
2021/01/04	6.8	43.19	0	0.00	43.20	6.8	12,974	0.05%
2020/12/31	2.2	43.25	0	0.00	43.20	2.2	12,933	0.02%
2020/12/30	5	42.98	0	0.00	43.25	5	12,962	0.04%
2020/12/29	3	43.00	0	0.00	43.00	3	12,916	0.02%
2020/12/28	6	43.01	0	0.00	43.00	6	12,907	0.05%
2020/12/25	1	42.70	0	0.00	42.80	1	12,961	0.01%
2020/12/24	10	42.73	0.4	42.85	42.70	9.6	13,055	0.07%
2020/12/23	3	42.70	0	0.00	42.80	3	13,075	0.02%
2020/12/22	4	43.14	0	0.00	42.95	4	13,149	0.03%
2020/12/21	1	43.35	2	43.35	43.50	-1	13,438	-0.01%
2020/12/18	3	42.95	2	42.75	42.95	1	13,750	0.01%
2020/12/17	2	42.78	9	42.91	42.65	-7	13,865	-0.05%
2020/12/16	7	43.12	0.5	43.15	43.05	6.5	13,782	0.05%
2020/12/15	41	42.73	10	42.60	42.50	31	13,764	0.23%
2020/12/14	133	42.76	0.6	42.90	42.80	132.4	13,726	0.96%	大買/鉅額交易
2020/12/11	265	43.21	0	0.00	42.90	265	13,816	1.92%	大買/鉅額交易
2020/12/10	3	43.23	0	0.00	43.25	3	13,749	0.02%
2020/12/09	1	43.45	0	0.00	43.35	1	13,778	0.01%
2020/12/08	9	43.29	1	43.60	43.60	8	13,772	0.06%
2020/12/07	16	43.48	1	43.55	43.55	15	13,759	0.11%
2020/12/04	11	43.60	1	43.65	43.65	10	13,838	0.07%
2020/12/03	2	43.70	3.1	43.80	43.50	-1.1	13,761	-0.01%
2020/12/02	3	43.07	0	0.00	43.20	3	13,481	0.02%
2020/12/01	9	42.92	1	43.15	43.15	8	13,676	0.06%
2020/11/30	57	43.42	0	0.00	42.90	57	13,906	0.41%
2020/11/27	523	43.31	0	0.00	43.30	523	13,694	3.82%	大買/鉅額交易
2020/11/26	4	42.90	0	0.00	42.95	4	13,620	0.03%
2020/11/25	3	42.90	0	0.00	42.60	3	13,772	0.02%
2020/11/24	5	42.89	0	0.00	42.75	5	13,849	0.04%
2020/11/23	3	43.03	2.2	42.95	43.00	0.8	13,800	0.01%
2020/11/20	244	42.63	1	42.70	42.70	243	13,790	1.76%	大買/鉅額交易
2020/11/19	1	42.90	1	42.90	42.90	0	13,775	0.00%
2020/11/18	303	42.76	1	42.95	42.70	302	13,816	2.19%	大買/鉅額交易
2020/11/16	0	0.00	1	42.40	42.35	-1	14,202	-0.01%
2020/11/13	3	42.22	0	0.00	42.25	3	14,467	0.02%
2020/11/12	4	42.45	5	42.50	42.40	-1	14,811	-0.01%
2020/11/11	3.5	42.54	6.7	42.56	42.65	-3.2	14,831	-0.02%
2020/11/10	2	41.35	1	41.05	41.55	1	14,766	0.01%
2020/11/06	1	40.80	1	40.80	40.85	0	16,178	0.00%
2020/11/04	0	0.00	0.1	40.90	40.90	-0.1	16,842	0.00%
2020/11/03	3	40.65	0	0.00	40.95	3	17,212	0.02%
2020/11/02	0	0.00	3	40.55	40.60	-3	17,662	-0.02%
2020/10/30	0	0.00	2	40.55	40.55	-2	18,262	-0.01%
2020/10/29	2	40.55	13	40.32	40.35	-11	18,465	-0.06%
2020/10/28	0	0.00	3	40.62	40.55	-3	18,534	-0.02%
2020/10/27	4	40.40	1.4	40.63	40.50	2.6	18,592	0.01%
2020/10/26	4.5	40.60	0	0.00	40.50	4.5	18,606	0.02%
2020/10/23	2	40.70	0	0.00	40.65	2	18,750	0.01%
2020/10/22	1	40.30	0.4	41.05	41.00	0.6	18,943	0.00%
2020/10/21	1	40.35	1	40.55	40.30	0	19,040	0.00%
2020/10/20	4	40.33	0	0.00	40.35	4	19,061	0.02%
2020/10/19	4	40.64	0	0.00	40.45	4	19,122	0.02%
2020/10/16	4.1	40.40	0	0.00	40.30	4.1	19,278	0.02%
2020/10/15	1.1	40.36	0	0.00	40.30	1.1	19,671	0.01%
2020/10/14	13	40.51	0	0.00	40.50	13	19,700	0.07%
2020/10/13	3.1	40.60	0	0.00	40.50	3.1	19,784	0.02%
2020/10/12	6	41.02	6.6	40.90	40.95	-0.6	20,214	0.00%
2020/10/08	3	41.30	0	0.00	41.15	3	20,431	0.01%
2020/10/07	3	41.07	0.1	41.40	41.15	3	20,445	0.01%
2020/10/06	2	41.23	5	41.28	41.40	-3	20,441	-0.01%
2020/10/05	1	41.10	3	41.10	41.00	-2	20,601	-0.01%
2020/09/30	1	41.45	10	41.60	41.40	-9	20,812	-0.04%
2020/09/29	1	41.20	5	41.16	41.20	-4	20,975	-0.02%
2020/09/28	1.2	40.89	30	40.71	40.95	-28.8	21,043	-0.14%
2020/09/24	11.7	40.30	0	0.00	40.05	11.7	21,293	0.05%
2020/09/23	6	41.03	0	0.00	41.00	6	21,057	0.03%
2020/09/22	3	41.98	0	0.00	41.80	3	20,759	0.01%
2020/09/21	3	42.32	3	42.35	42.25	0	20,638	0.00%
2020/09/18	0.5	42.70	0	0.00	42.50	0.5	20,706	0.00%
2020/09/17	3.2	42.58	0	0.00	42.55	3.2	20,727	0.02%
2020/09/16	0	0.00	4	42.79	42.85	-4	20,772	-0.02%
2020/09/11	3	42.30	0	0.00	42.30	3	20,893	0.01%
2020/09/09	1	42.15	3	42.38	42.55	-2	20,892	-0.01%
2020/09/08	2	42.85	0	0.00	42.70	2	20,918	0.01%
2020/09/07	5	42.61	6	42.30	42.70	-1	21,054	0.00%
2020/09/04	4	42.16	0	0.00	42.20	4	21,101	0.02%
2020/09/03	4	42.56	0	0.00	42.70	4	21,075	0.02%
2020/09/02	11	42.65	0	0.00	42.65	11	20,913	0.05%
2020/08/31	3	43.08	2	43.48	42.90	1	20,717	0.00%
2020/08/28	6	43.39	0	0.00	43.50	6	20,610	0.03%
2020/08/27	1	43.75	0	0.00	43.85	1	20,645	0.00%
2020/08/26	3	43.90	0	0.00	44.10	3	20,707	0.01%
2020/08/25	3	44.17	1	44.25	44.10	2	20,673	0.01%
2020/08/21	2	43.98	22	43.95	44.25	-20	21,056	-0.09%
2020/08/20	1	43.80	7	43.49	43.50	-6	20,862	-0.03%
2020/08/19	6	44.67	5	44.56	44.35	1	20,547	0.00%
2020/08/18	5	44.12	34	44.10	44.00	-29	20,240	-0.14%
2020/08/17	1	43.35	3.4	43.40	43.35	-2.4	19,928	-0.01%
2020/08/14	5	42.79	5.3	42.70	42.85	-0.3	19,825	0.00%
2020/08/13	8	41.22	0	0.00	41.20	8	19,407	0.04%
2020/08/12	78	41.14	0	0.00	41.00	78	19,247	0.41%
2020/08/11	3.1	46.52	102.1	46.64	46.50	-99	18,034	-0.55%	大賣/
2020/08/10	1	46.60	204.7	46.90	46.60	-203.7	17,645	-1.15%	大賣/鉅額交易
2020/08/07	2	47.00	74	47.24	47.10	-72	17,455	-0.41%
2020/08/06	0	0.00	5	47.01	47.15	-5	17,219	-0.03%
2020/08/05	2	46.35	4	45.96	46.45	-2	16,833	-0.01%
2020/08/04	3	45.03	1	45.60	45.40	2	16,369	0.01%
2020/08/03	13	44.88	1	45.00	44.95	12	16,214	0.07%
2020/07/29	0	0.00	1	45.20	45.05	-1	16,204	-0.01%
2020/07/28	3	44.35	0	0.00	44.50	3	16,213	0.02%
2020/07/27	0	0.00	3	44.82	44.60	-3	16,216	-0.02%
2020/07/24	2	45.35	0	0.00	45.00	2	16,217	0.01%
2020/07/23	2	45.50	4	45.60	45.60	-2	16,183	-0.01%
2020/07/22	10	45.53	2.5	45.45	45.50	7.5	16,181	0.05%
2020/07/21	0	0.00	2	45.68	45.55	-2	16,060	-0.01%
2020/07/20	0	0.00	1	45.15	45.10	-1	15,811	-0.01%
2020/07/17	0	0.00	1	44.90	44.80	-1	15,774	-0.01%
2020/07/16	12	44.54	0	0.00	44.50	12	15,824	0.08%
2020/07/15	0	0.00	12	45.65	45.60	-12	15,384	-0.08%
2020/07/14	0	0.00	1	45.10	45.30	-1	15,181	-0.01%
2020/07/13	9	45.00	1.4	45.11	45.20	7.6	15,199	0.05%
2020/07/10	1	45.10	1	45.30	44.95	0	15,301	0.00%
2020/07/09	0.2	45.10	6	45.36	45.30	-5.8	15,268	-0.04%
2020/07/08	3	45.05	20.1	45.08	45.15	-17.1	15,002	-0.11%
2020/07/07	0	0.00	12	44.28	44.50	-12	14,733	-0.08%
2020/07/06	1	44.20	15	44.44	44.40	-14	14,649	-0.10%
2020/07/03	1	43.95	23	43.93	43.95	-22	14,624	-0.15%
2020/07/02	1	43.00	5	43.49	43.60	-4	14,576	-0.03%
2020/07/01	2.2	43.15	0	0.00	43.10	2.2	14,481	0.02%
2020/06/30	0	0.00	1	42.85	42.75	-1	14,409	-0.01%
2020/06/29	1	42.75	0	0.00	42.65	1	14,485	0.01%
2020/06/24	2	42.75	0	0.00	42.85	2	14,456	0.01%
2020/06/23	1	42.70	0	0.00	42.70	1	14,452	0.01%
2020/06/22	2	42.88	1	43.00	42.90	1	14,506	0.01%
2020/06/19	3	42.55	0	0.00	42.55	3	14,595	0.02%
2020/06/18	2	42.75	0	0.00	42.70	2	14,575	0.01%
2020/06/17	0	0.00	4	42.60	42.85	-4	14,913	-0.03%
2020/06/15	7	42.70	1	42.85	42.50	6	15,627	0.04%
2020/06/12	17	42.92	57	42.61	42.90	-40	15,929	-0.25%
2020/06/11	1	43.55	0	0.00	43.30	1	16,268	0.01%
2020/06/10	1	43.90	2.2	43.95	44.00	-1.2	16,336	-0.01%
2020/06/08	44	43.74	0.1	43.80	43.95	43.9	16,884	0.26%
2020/06/05	15	43.56	1	43.65	43.65	14	16,879	0.08%
2020/06/04	2	43.35	0	0.00	43.40	2	17,038	0.01%
2020/06/03	2	43.50	14.4	43.69	43.65	-12.4	17,164	-0.07%
2020/05/28	1	42.70	0	0.00	42.35	1	16,591	0.01%
2020/05/27	6	42.72	0	0.00	42.85	6	16,655	0.04%
2020/05/26	0	0.00	7	43.03	43.00	-7	16,717	-0.04%
2020/05/25	0	0.00	4	42.51	42.65	-4	16,826	-0.02%
2020/05/22	5	42.64	0	0.00	42.65	5	16,923	0.03%
2020/05/20	0	0.00	0.7	43.00	42.90	-0.7	16,891	0.00%
2020/05/19	0	0.00	1	42.95	43.00	-1	16,886	-0.01%
2020/05/18	0	0.00	9	42.43	42.35	-9	16,725	-0.05%
2020/05/15	1	42.70	0	0.00	42.30	1	16,700	0.01%
2020/05/14	1	42.45	0	0.00	42.60	1	16,720	0.01%
2020/05/13	3	42.42	1	42.70	42.90	2	16,615	0.01%
2020/05/12	3	42.93	0	0.00	42.95	3	16,648	0.02%
2020/05/08	1	42.95	0	0.00	43.00	1	16,728	0.01%
2020/05/07	6	42.60	1	43.00	42.70	5	16,749	0.03%
2020/05/06	1	42.60	0.8	42.70	42.60	0.2	16,822	0.00%
2020/05/05	3	42.60	165	42.73	42.85	-162	16,875	-0.96%	大賣/鉅額交易
2020/05/04	4.2	42.30	197	42.03	42.20	-192.8	16,886	-1.14%	大賣/鉅額交易
2020/04/30	23	42.97	2	43.30	43.20	21	16,928	0.12%
2020/04/29	0	0.00	2	42.55	42.55	-2	16,995	-0.01%
2020/04/28	19	42.07	0	0.00	42.25	19	17,208	0.11%
2020/04/27	15	42.12	0	0.00	42.00	15	18,115	0.08%
2020/04/24	6	41.86	0	0.00	42.00	6	18,025	0.03%
2020/04/23	1	41.95	2	42.00	42.15	-1	18,025	-0.01%
2020/04/22	6	41.42	0.1	41.65	41.60	5.9	17,994	0.03%
2020/04/21	8	41.77	0	0.00	41.80	8	18,175	0.04%
2020/04/20	0	0.00	1	42.30	42.35	-1	18,223	-0.01%
2020/04/16	1	41.45	14	41.64	41.85	-13	18,435	-0.07%
2020/04/15	1	41.95	0	0.00	41.80	1	18,514	0.01%
2020/04/13	50	41.05	200	40.85	40.80	-150	18,392	-0.82%	大賣/鉅額交易
2020/04/08	7	40.89	5.2	40.88	41.00	1.8	18,786	0.01%
2020/04/07	1	40.00	1	39.60	39.95	0	18,599	0.00%
2020/04/06	11	39.06	0	0.00	39.05	11	18,657	0.06%
2020/04/01	2	39.23	1	39.05	39.00	1	18,611	0.01%
2020/03/31	0	0.00	100	39.25	39.50	-100	18,495	-0.54%
2020/03/30	2	39.00	0	0.00	39.15	2	18,316	0.01%
2020/03/27	0	0.00	3.1	38.93	38.95	-3.1	18,246	-0.02%
2020/03/26	12	38.83	0	0.00	38.60	12	18,248	0.07%
2020/03/25	4	38.89	21	39.03	38.80	-17	18,249	-0.09%
2020/03/24	7	38.36	123	38.39	38.25	-116	18,117	-0.64%	大賣/鉅額交易
2020/03/23	20	34.75	1	36.75	36.10	19	17,961	0.11%
2020/03/20	13	35.29	201	36.02	36.95	-188	17,655	-1.06%	大賣/鉅額交易
2020/03/19	214.1	33.91	94	33.39	33.60	120.1	17,337	0.69%	大買/鉅額交易
2020/03/18	108.1	36.83	0	0.00	36.00	108.1	17,069	0.63%	大買/鉅額交易
2020/03/17	3	37.70	21	37.71	37.60	-18	16,688	-0.11%
2020/03/16	12	39.48	5.6	39.87	38.85	6.4	16,138	0.04%
2020/03/13	112	38.98	81	38.59	40.25	31	15,911	0.19%	大買/
2020/03/12	51	41.09	11	41.70	40.75	40	15,439	0.26%
2020/03/11	0	0.00	15	41.96	41.80	-15	15,048	-0.10%
2020/03/10	100	41.55	4	41.51	41.60	96	14,955	0.64%
2020/03/09	6	42.13	6	42.15	41.85	0	14,818	0.00%
2020/03/06	0.2	42.85	0	0.00	42.85	0.2	14,613	0.00%
2020/03/05	9	43.03	0	0.00	43.30	9	14,608	0.06%
2020/03/04	0	0.00	1	42.80	42.85	-1	14,772	-0.01%
2020/03/03	1	42.80	12	42.65	42.65	-11	14,783	-0.07%
2020/03/02	0	0.00	33	42.22	42.25	-33	14,678	-0.22%
2020/02/27	0	0.00	11	42.26	42.25	-11	14,824	-0.07%
2020/02/26	17	42.26	0	0.00	42.20	17	14,772	0.12%
2020/02/25	1	42.40	1	42.95	42.70	0	14,628	0.00%
2020/02/24	3	43.00	7	43.00	43.00	-4	14,574	-0.03%
2020/02/21	1	43.20	0	0.00	43.25	1	14,887	0.01%
2020/02/20	26	43.54	7	43.25	43.15	19	15,079	0.13%
2020/02/19	2	43.28	2.5	43.36	43.40	-0.5	15,251	0.00%
2020/02/18	1	43.05	1	43.10	43.05	0	15,442	0.00%
2020/02/17	10	43.00	9	42.98	43.00	1	15,522	0.01%
2020/02/14	1.2	43.19	7	43.35	43.20	-5.8	15,690	-0.04%
2020/02/13	25	43.45	5	43.27	43.15	20	15,652	0.13%
2020/02/12	0	0.00	2	42.85	42.80	-2	15,560	-0.01%
2020/02/11	2	42.63	0	0.00	42.60	2	15,533	0.01%
2020/02/07	2.3	42.43	0	0.00	42.50	2.3	15,428	0.01%
2020/02/06	0	0.00	2	42.85	43.00	-2	15,478	-0.01%
2020/02/05	0.2	42.40	0	0.00	42.35	0.2	15,557	0.00%
2020/02/04	0	0.00	2	42.53	42.40	-2	15,460	-0.01%
2020/02/03	121	40.80	0.4	41.60	41.55	120.6	15,348	0.79%	大買/鉅額交易
2020/01/31	10.3	42.15	6	42.10	42.05	4.3	15,299	0.03%
2020/01/30	33.2	42.66	59	42.75	41.85	-25.8	15,164	-0.17%
2020/01/20	0.2	44.80	1	44.95	44.95	-0.8	14,282	-0.01%
2020/01/17	0	0.00	11	44.75	44.90	-11	14,487	-0.08%
2020/01/16	0.1	44.55	7	44.76	44.75	-6.9	14,575	-0.05%
2020/01/15	15	44.54	4	44.58	44.55	11	14,636	0.08%
2020/01/14	4	44.40	0	0.00	44.55	4	14,537	0.03%
2020/01/13	0	0.00	1	43.95	44.25	-1	14,595	-0.01%
2020/01/10	2	43.45	0	0.00	43.50	2	15,006	0.01%
2020/01/09	256	43.39	0	0.00	43.45	256	15,008	1.71%	大買/鉅額交易
2020/01/07	1	43.45	0	0.00	43.60	1	14,877	0.01%
2020/01/06	2.2	43.42	0	0.00	43.45	2.2	14,973	0.01%
2020/01/02	1	43.80	4	44.11	44.10	-3	14,838	-0.02%
2019/12/30	4	43.66	3.2	43.83	43.65	0.8	14,673	0.01%
2019/12/27	0	0.00	24	43.23	43.25	-24	14,540	-0.17%
2019/12/26	251	42.98	0	0.00	43.05	251	14,635	1.72%	大買/鉅額交易
2019/12/25	0	0.00	18	43.14	43.10	-18	14,801	-0.12%
2019/12/23	0	0.00	4	43.18	43.25	-4	14,952	-0.03%
2019/12/20	0	0.00	5	43.00	42.95	-5	14,978	-0.03%
2019/12/19	3	42.85	0	0.00	43.00	3	14,997	0.02%
2019/12/18	0	0.00	3	42.90	43.00	-3	15,064	-0.02%
2019/12/17	0	0.00	2	42.88	42.95	-2	15,039	-0.01%
2019/12/13	0	0.00	26	42.53	42.55	-26	14,945	-0.17%
2019/12/12	5	42.30	0	0.00	42.30	5	14,920	0.03%
2019/12/11	2	42.15	0	0.00	42.15	2	14,985	0.01%
2019/12/09	2	41.90	2	42.05	42.05	0	15,165	0.00%
2019/12/06	3	41.75	0	0.00	41.75	3	15,175	0.02%
2019/12/05	1	41.70	0	0.00	41.65	1	15,354	0.01%
2019/12/04	2	41.60	2	41.55	41.75	0	15,645	0.00%
2019/12/03	1	41.80	0	0.00	41.85	1	15,733	0.01%
2019/12/02	2	41.30	0	0.00	41.35	2	15,733	0.01%
2019/11/29	14	41.63	1	41.65	41.40	13	15,719	0.08%
2019/11/28	1	41.85	0	0.00	42.00	1	15,662	0.01%
2019/11/27	3	41.80	0.7	41.90	41.95	2.3	15,837	0.01%
2019/11/26	4	41.96	5	42.20	41.80	-1	15,863	-0.01%
2019/11/25	3	42.00	5	42.00	41.95	-2	15,528	-0.01%
2019/11/22	0	0.00	3	42.37	42.10	-3	15,556	-0.02%
2019/11/21	2.8	42.17	1	42.35	42.35	1.8	15,639	0.01%
2019/11/20	1	42.35	2	42.30	42.65	-1	15,535	-0.01%
2019/11/19	4	41.55	2	41.70	42.10	2	15,188	0.01%
2019/11/18	1	42.00	5	41.98	42.10	-4	15,006	-0.03%
2019/11/15	6.1	41.43	1	41.65	41.70	5.1	14,790	0.03%
2019/11/14	0.6	41.10	0	0.00	41.15	0.6	14,612	0.00%
2019/11/13	1.7	41.00	5	41.15	41.00	-3.3	14,577	-0.02%
2019/11/12	4	40.50	3	40.55	40.65	1	14,491	0.01%
2019/11/11	9	40.57	1	40.60	40.35	8	14,806	0.05%
2019/11/08	5	40.95	2	40.90	40.90	3	15,386	0.02%
2019/11/07	5	40.71	0	0.00	40.95	5	15,890	0.03%
2019/11/06	6	40.88	0	0.00	40.80	6	16,088	0.04%
2019/11/05	2	40.80	0	0.00	40.90	2	16,203	0.01%
2019/11/04	49	40.86	15	40.90	40.95	34	16,285	0.21%
2019/11/01	3	40.52	0	0.00	40.55	3	16,295	0.02%
2019/10/31	2	40.48	0	0.00	40.45	2	16,600	0.01%
2019/10/30	14	40.25	0	0.00	40.35	14	16,869	0.08%
2019/10/29	1	40.45	1	40.80	40.65	0	16,765	0.00%
2019/10/28	9	40.76	1	40.75	40.75	8	16,612	0.05%
2019/10/25	7	40.85	1	40.71	40.85	6	16,652	0.04%
2019/10/24	6.4	41.02	4.4	41.00	41.00	2	16,478	0.01%
2019/10/23	3	41.07	0	0.00	40.95	3	16,533	0.02%
2019/10/22	2	41.15	0	0.00	41.40	2	16,532	0.01%
2019/10/21	5.4	41.50	13.1	41.47	41.50	-7.7	16,453	-0.05%
2019/10/18	0	0.00	16.1	40.88	40.95	-16.1	16,356	-0.10%
2019/10/17	2	40.00	0	0.00	40.10	2	15,849	0.01%
2019/10/16	5	39.95	0	0.00	40.00	5	15,811	0.03%
2019/10/15	1	40.00	3	40.00	40.00	-2	15,916	-0.01%
2019/10/14	20	39.90	0	0.00	39.95	20	16,255	0.12%
2019/10/09	32	39.51	0	0.00	39.50	32	16,418	0.19%
2019/10/08	2	39.65	5	39.70	39.75	-3	16,714	-0.02%
2019/10/07	41.4	39.20	0	0.00	39.30	41.4	17,140	0.24%
2019/10/04	2	38.90	0	0.00	38.90	2	17,320	0.01%
2019/10/03	3	38.90	0	0.00	39.00	3	17,304	0.02%
2019/10/02	2	39.33	0	0.00	39.25	2	17,315	0.01%
2019/10/01	4	39.61	0	0.00	39.65	4	17,356	0.02%
2019/09/27	3	39.67	0	0.00	39.65	3	17,381	0.02%
2019/09/25	1.1	39.66	0	0.00	39.60	1.1	17,535	0.01%
2019/09/24	0	0.00	2	39.68	39.80	-2	17,583	-0.01%
2019/09/23	9.1	39.90	0	0.00	39.75	9.1	17,507	0.05%
2019/09/20	0	0.00	1	39.80	40.20	-1	17,563	-0.01%
2019/09/18	1	39.90	0	0.00	39.80	1	17,574	0.01%
2019/09/17	7	39.58	15.4	39.61	39.50	-8.4	17,619	-0.05%
2019/09/16	1.9	40.07	2.1	40.17	40.10	-0.2	17,629	0.00%
2019/09/12	2	40.00	3	40.07	40.05	-1	17,599	-0.01%
2019/09/11	2	39.88	1	39.80	40.00	1	17,752	0.01%
2019/09/10	1	39.90	1	40.20	39.95	0	17,949	0.00%
2019/09/09	5	40.02	0	0.00	40.00	5	18,140	0.03%
2019/09/06	6	39.83	8	39.88	39.85	-2	18,038	-0.01%
2019/09/05	12	38.85	21	38.92	39.00	-9	17,798	-0.05%
2019/09/03	1	38.35	0	0.00	38.35	1	17,972	0.01%
2019/09/02	5	38.16	5	38.40	38.25	0	18,146	0.00%
2019/08/30	7	38.17	1	37.90	38.45	6	18,113	0.03%
2019/08/28	1	37.50	2	37.70	37.70	-1	18,261	-0.01%
2019/08/27	1	37.55	2	37.55	37.65	-1	18,435	-0.01%
2019/08/26	10.1	37.56	0	0.00	37.70	10.1	18,481	0.05%
2019/08/22	4	37.88	0	0.00	37.85	4	18,541	0.02%
2019/08/21	1	38.00	0	0.00	37.95	1	18,734	0.01%
2019/08/19	21	38.08	0	0.00	38.10	21	18,777	0.11%
2019/08/16	4	37.98	2	37.85	37.95	2	18,796	0.01%
2019/08/15	16	37.88	0	0.00	38.00	16	18,773	0.09%
2019/08/14	8	37.95	1	37.80	38.30	7	18,819	0.04%
2019/08/13	12.1	37.34	0	0.00	37.25	12.1	18,656	0.06%
2019/08/12	1	43.95	9	44.01	43.95	-8	18,080	-0.04%
2019/08/07	1	43.50	0	0.00	43.35	1	17,601	0.01%
2019/08/06	7	43.16	9	43.35	43.30	-2	17,750	-0.01%
2019/08/05	3	43.48	10	43.50	43.55	-7	17,728	-0.04%
2019/08/02	19	43.75	0	0.00	43.55	19	17,716	0.11%
2019/08/01	20	44.09	0	0.00	44.05	20	17,596	0.11%
2019/07/31	3	44.72	0	0.00	44.70	3	17,513	0.02%
2019/07/30	10	44.84	0	0.00	44.80	10	17,651	0.06%
2019/07/26	0	0.00	2	44.35	44.65	-2	18,163	-0.01%
2019/07/25	14	44.43	20	44.40	44.30	-6	18,228	-0.03%
2019/07/24	2	44.85	0	0.00	44.80	2	18,091	0.01%
2019/07/23	1	44.80	1	44.95	45.05	0	18,053	0.00%
2019/07/22	5	44.92	1	44.90	44.90	4	18,025	0.02%
2019/07/19	6	44.65	0	0.00	44.80	6	17,949	0.03%
2019/07/18	10	44.51	0	0.00	44.60	10	17,921	0.06%
2019/07/17	6	44.53	0	0.00	44.70	6	18,132	0.03%
2019/07/15	5	44.01	0	0.00	44.05	5	18,126	0.03%
2019/07/12	1	44.30	2	44.53	44.35	-1	18,091	-0.01%
2019/07/11	10	44.90	0	0.00	44.80	10	18,028	0.06%
2019/07/10	7	46.10	0	0.00	45.85	7	17,637	0.04%
2019/07/05	0	0.00	1	46.00	46.15	-1	17,949	-0.01%
2019/07/04	1	45.80	0	0.00	45.90	1	18,032	0.01%
2019/07/03	0	0.00	5.1	46.40	46.25	-5.1	18,223	-0.03%
2019/07/02	0	0.00	0.1	46.35	46.35	-0.1	18,452	0.00%
2019/07/01	0	0.00	8	46.36	46.15	-8	18,483	-0.04%
2019/06/27	0	0.00	1	46.00	45.95	-1	18,801	-0.01%
2019/06/26	7	45.64	0	0.00	45.55	7	18,891	0.04%
2019/06/25	1.7	45.49	0	0.00	45.60	1.7	19,323	0.01%
2019/06/21	2	45.25	0	0.00	45.15	2	19,765	0.01%
2019/06/20	0	0.00	1	45.30	45.40	-1	20,696	0.00%
2019/06/19	3	45.13	21	45.05	45.30	-18	20,682	-0.09%
2019/06/18	0	0.00	0.4	45.20	45.20	-0.4	20,639	0.00%
2019/06/17	1	44.75	0	0.00	44.70	1	20,457	0.00%
2019/06/14	0	0.00	2	43.90	43.95	-2	20,318	-0.01%
2019/06/13	10	43.95	0	0.00	43.85	10	20,846	0.05%
2019/06/12	0	0.00	20	43.70	43.75	-20	20,917	-0.10%
2019/06/11	1	43.50	0	0.00	44.00	1	20,838	0.00%
2019/06/10	0	0.00	11	43.48	43.85	-11	20,740	-0.05%
2019/06/06	4	42.85	1	42.85	43.15	3	20,602	0.01%
2019/06/04	5	43.88	0	0.00	43.10	5	20,408	0.02%
2019/06/03	0	0.00	3.7	42.98	43.40	-3.7	20,223	-0.02%
2019/05/31	0	0.00	1	42.90	42.90	-1	20,045	0.00%
2019/05/30	2	42.60	28	42.62	42.80	-26	19,910	-0.13%
2019/05/29	10	42.20	0	0.00	42.50	10	19,853	0.05%
2019/05/28	1	42.40	0	0.00	42.30	1	19,894	0.01%
2019/05/27	12	42.43	0	0.00	42.40	12	19,814	0.06%
2019/05/24	0	0.00	2	42.60	42.35	-2	19,902	-0.01%
2019/05/22	0	0.00	4	42.73	42.70	-4	20,360	-0.02%
2019/05/21	0	0.00	1.1	42.75	42.85	-1.1	20,460	-0.01%
2019/05/17	1	42.25	1	42.15	42.25	0	20,401	0.00%
2019/05/16	5	41.65	0	0.00	42.00	5	20,412	0.02%
2019/05/15	4	41.84	0	0.00	41.75	4	20,302	0.02%
2019/05/14	4.1	41.45	5	41.80	41.55	-1	20,272	0.00%
2019/05/13	13.1	42.30	0	0.00	42.00	13.1	19,984	0.07%
2019/05/10	32	42.69	10	42.70	42.50	22	19,903	0.11%
2019/05/09	13	42.54	0	0.00	42.50	13	19,795	0.07%
2019/05/08	24	43.00	0	0.00	43.00	24	19,622	0.12%
2019/05/07	0	0.00	30.1	42.43	42.90	-30.1	19,430	-0.15%
2019/05/06	10	42.30	1	42.75	42.30	9	19,257	0.05%
2019/05/03	0	0.00	11	42.40	42.85	-11	18,942	-0.06%
2019/05/02	3	42.27	0	0.00	42.20	3	18,615	0.02%
2019/04/30	4	42.08	0	0.00	42.00	4	18,472	0.02%
2019/04/26	2	41.70	0	0.00	41.75	2	18,369	0.01%
2019/04/25	6	41.75	0.1	41.80	41.80	5.9	18,375	0.03%
2019/04/24	1.3	41.60	1	41.45	41.55	0.3	18,358	0.00%
2019/04/23	1	40.85	0	0.00	41.60	1	18,316	0.01%
2019/04/22	31	41.41	0	0.00	41.00	31	18,243	0.17%
2019/04/19	1	41.50	0	0.00	41.70	1	17,929	0.01%
2019/04/18	7.1	41.69	21	41.57	41.60	-13.9	17,806	-0.08%
2019/04/17	0	0.00	1	42.00	41.95	-1	17,616	-0.01%
2019/04/15	6	42.40	0.1	42.50	42.50	5.9	17,356	0.03%
2019/04/12	6	42.03	0	0.00	42.00	6	17,209	0.03%
2019/04/10	1	42.00	0	0.00	42.00	1	16,791	0.01%
2019/04/09	4	42.01	0	0.00	42.15	4	16,545	0.02%
2019/04/08	6.5	42.13	2	42.30	42.30	4.5	16,200	0.03%
2019/04/03	25	41.69	0	0.00	41.70	25	15,817	0.16%
2019/04/02	26	41.46	5.1	41.58	41.40	20.9	15,641	0.13%
2019/04/01	3	41.57	0	0.00	41.35	3	15,380	0.02%
2019/03/29	1	41.25	16	41.28	41.25	-15	14,937	-0.10%
2019/03/28	1	41.10	15	41.25	41.00	-14	14,770	-0.09%
2019/03/27	0	0.00	2	40.85	40.55	-2	14,397	-0.01%
2019/03/26	15	40.40	6	40.45	40.45	9	14,149	0.06%
2019/03/25	26	40.06	15	40.06	40.50	11	13,906	0.08%
2019/03/22	0	0.00	4	38.73	38.70	-4	12,921	-0.03%
2019/03/21	2	38.80	3	38.75	38.85	-1	12,975	-0.01%
2019/03/20	1	38.25	0.6	38.10	38.05	0.4	12,847	0.00%
2019/03/19	0	0.00	7	37.91	38.10	-7	12,820	-0.05%
2019/03/18	19	37.76	0	0.00	37.80	19	12,718	0.15%
2019/03/14	0	0.00	1	38.50	38.60	-1	12,005	-0.01%
2019/03/12	4	38.15	5	38.60	38.40	-1	12,190	-0.01%
2019/03/11	2	38.03	0	0.00	37.85	2	12,358	0.02%
2019/03/08	1	37.85	0	0.00	38.00	1	12,634	0.01%
2019/03/07	5	38.10	1	38.45	38.00	4	12,816	0.03%
2019/03/06	6	38.04	0	0.00	38.25	6	12,966	0.05%
2019/03/05	1	38.10	0	0.00	38.00	1	13,299	0.01%
2019/03/04	0	0.00	1	38.10	38.20	-1	14,411	-0.01%
2019/02/26	0.2	38.35	0	0.00	38.20	0.2	14,246	0.00%
2019/02/25	0.1	38.45	0	0.00	38.45	0.1	14,362	0.00%
2019/02/21	1.2	38.98	13	39.07	39.30	-11.8	14,492	-0.08%
2019/02/20	1	38.05	2	38.20	37.85	-1	14,013	-0.01%
2019/02/19	1	37.35	0	0.00	37.55	1	13,849	0.01%
2019/02/18	2	37.00	2	37.43	36.90	0	13,696	0.00%
2019/02/14	0	0.00	1	38.00	37.50	-1	13,833	-0.01%
2019/02/13	0.1	37.65	0	0.00	37.65	0.1	13,710	0.00%
2019/02/11	5	37.50	0	0.00	37.65	5	13,612	0.04%
2019/01/29	1	36.80	6	37.00	37.10	-5	13,530	-0.04%
2019/01/28	0	0.00	7.2	36.93	37.00	-7.2	13,669	-0.05%
2019/01/24	3	36.35	0	0.00	36.40	3	13,820	0.02%
2019/01/23	0	0.00	2	36.28	36.45	-2	13,992	-0.01%
2019/01/22	0	0.00	2	36.10	36.25	-2	14,159	-0.01%
2019/01/21	3	36.03	3	36.25	36.25	0	14,309	0.00%
2019/01/18	0	0.00	18	35.73	36.00	-18	14,490	-0.12%
2019/01/17	7	35.44	0	0.00	35.45	7	14,775	0.05%
2019/01/16	1	35.60	0	0.00	35.60	1	15,381	0.01%
2019/01/15	1	35.60	6	35.65	35.70	-5	15,547	-0.03%
2019/01/14	4	35.44	2	36.15	35.60	2	15,440	0.01%
2019/01/11	6	36.45	0	0.00	36.40	6	15,449	0.04%
2019/01/09	0	0.00	1	36.20	36.35	-1	15,371	-0.01%
2019/01/08	3	35.70	0	0.00	35.55	3	15,314	0.02%
2019/01/07	0	0.00	4	36.10	36.00	-4	15,385	-0.03%
2019/01/04	2	35.00	0	0.00	35.45	2	15,411	0.01%
2018/12/28	0	0.00	0.1	35.75	35.60	-0.1	16,040	0.00%
2018/12/25	1	35.10	1	35.50	35.85	0	16,296	0.00%
2018/12/21	1	35.40	0	0.00	35.40	1	16,971	0.01%
2018/12/18	0	0.00	9	35.90	35.65	-9	16,943	-0.05%
2018/12/17	0	0.00	7	36.11	36.00	-7	17,319	-0.04%
2018/12/06	0	0.00	3.3	34.80	34.65	-3.3	17,576	-0.02%
2018/12/05	7	34.82	5	34.70	34.85	2	17,823	0.01%
2018/12/04	1	34.95	17	35.15	35.05	-16	18,345	-0.09%
2018/12/03	0	0.00	2	36.00	35.85	-2	18,146	-0.01%
2018/11/30	0	0.00	1	34.50	34.50	-1	17,903	-0.01%
2018/11/29	6	34.05	6	34.35	34.05	0	17,779	0.00%
2018/11/28	3	34.00	40.3	34.00	34.05	-37.3	17,765	-0.21%
2018/11/27	67.1	33.31	0	0.00	33.50	67.1	17,583	0.38%
2018/11/26	4	35.35	4	34.80	35.35	0	16,748	0.00%
2018/11/23	8	34.67	2	34.63	34.70	6	17,213	0.03%
2018/11/22	14	35.13	2	35.50	34.85	12	17,290	0.07%
2018/11/21	16	35.65	0	0.00	35.70	16	17,165	0.09%
2018/11/20	1	36.60	2	36.65	36.65	-1	17,025	-0.01%
2018/11/19	3	36.40	1	36.60	36.50	2	17,037	0.01%
2018/11/16	1	36.30	1	36.30	36.45	0	17,140	0.00%
2018/11/15	3	36.20	0	0.00	36.15	3	17,325	0.02%
2018/11/14	4	36.56	7	36.70	36.35	-3	17,409	-0.02%
2018/11/13	13	36.02	15	36.08	36.40	-2	17,458	-0.01%
2018/11/12	10	35.40	0	0.00	35.60	10	17,488	0.06%
2018/11/09	6.1	34.90	5	34.80	34.90	1.1	17,688	0.01%
2018/11/08	7	35.54	0	0.00	35.50	7	18,029	0.04%
2018/11/06	5	35.11	0	0.00	35.10	5	19,646	0.03%
2018/11/05	2	35.00	0	0.00	35.35	2	19,895	0.01%
2018/11/01	0	0.00	1	35.50	35.65	-1	20,426	0.00%
2018/10/31	10	34.70	11	34.59	34.70	-1	20,564	0.00%
2018/10/29	10	33.90	10	33.40	33.90	0	20,980	0.00%
2018/10/26	5.1	33.05	2	33.25	33.50	3.1	21,504	0.01%
2018/10/25	12	33.78	10	33.15	34.00	2	22,325	0.01%
2018/10/24	52	34.07	21	34.81	34.15	31	23,157	0.13%
2018/10/23	4	35.91	0	0.00	36.00	4	22,836	0.02%
2018/10/19	0	37.50	0	0.00	37.25	0	24,086	0.00%
2018/10/18	3	38.30	0	0.00	38.00	3	24,280	0.01%
2018/10/17	0	0.00	2	38.60	38.25	-2	25,131	-0.01%
2018/10/16	4	38.10	0.2	38.30	38.20	3.8	25,323	0.02%
2018/10/15	23	38.50	23	38.55	38.50	0	25,455	0.00%
2018/10/12	2	38.00	3	39.00	39.00	-1	25,600	0.00%
2018/10/11	16	37.57	1	38.20	37.60	15	25,654	0.06%
2018/10/09	0	0.00	2	40.30	40.05	-2	25,282	-0.01%
2018/10/05	4	39.40	0	0.00	39.70	4	25,579	0.02%
2018/10/04	6	39.80	0	0.00	39.80	6	25,683	0.02%
2018/10/03	2	40.00	0	0.00	40.20	2	25,833	0.01%
2018/10/02	6	40.28	0	0.00	40.30	6	26,052	0.02%
2018/10/01	1	41.00	0	0.00	41.05	1	26,235	0.00%
2018/09/28	0	0.00	1	41.40	41.10	-1	26,430	0.00%
2018/09/27	1	39.85	2	40.45	40.25	-1	26,273	0.00%
2018/09/26	1	39.95	10	40.20	39.90	-9	26,482	-0.03%
2018/09/25	3	40.90	12	40.20	40.20	-9	26,920	-0.03%
2018/09/21	7	40.83	2	40.80	40.40	5	27,049	0.02%
2018/09/20	23	40.24	1	39.70	40.10	22	26,888	0.08%
2018/09/19	0	0.00	13	40.51	40.15	-13	26,972	-0.05%
2018/09/18	0	0.00	2	39.75	39.70	-2	27,031	-0.01%
2018/09/14	8	39.65	8	39.10	39.65	0	27,256	0.00%
2018/09/13	4	39.10	9	39.18	39.10	-5	27,301	-0.02%
2018/09/12	10	38.20	1	38.25	38.55	9	27,171	0.03%
2018/09/11	2	37.40	0	0.00	38.00	2	27,244	0.01%
2018/09/10	14	38.35	2	38.45	37.95	12	27,027	0.04%
2018/09/07	0	0.00	1	41.45	41.30	-1	26,616	0.00%
2018/09/06	0	0.00	2	41.55	41.80	-2	26,592	-0.01%
2018/09/04	1.2	41.48	0	0.00	42.10	1.2	26,593	0.00%
2018/09/03	3.1	41.51	0	0.00	41.35	3.1	26,409	0.01%
2018/08/31	2	41.55	0	0.00	42.35	2	26,343	0.01%
2018/08/30	7	42.06	5.6	42.45	42.00	1.4	26,050	0.01%
2018/08/28	0	0.00	1	43.35	43.30	-1	25,698	0.00%
2018/08/27	1	42.95	1	43.30	43.30	0	25,815	0.00%
2018/08/24	0	0.00	1	42.80	42.80	-1	25,756	0.00%
2018/08/22	1	42.75	0	0.00	42.95	1	26,075	0.00%
2018/08/21	0	0.00	1	42.90	42.90	-1	26,120	0.00%
2018/08/20	7.3	42.00	7	42.60	42.00	0.3	26,216	0.00%
2018/08/17	0	0.00	1	42.70	42.05	-1	26,177	0.00%
2018/08/16	7	41.57	3	41.93	42.00	4	26,134	0.02%
2018/08/15	2.1	42.50	0	0.00	42.35	2.1	26,225	0.01%
2018/08/14	10	43.18	8.2	42.39	43.30	1.8	25,975	0.01%
2018/08/13	25	42.78	16	42.64	42.15	9	25,677	0.04%
2018/08/10	0	0.00	2	40.88	41.50	-2	24,798	-0.01%
2018/08/09	6	40.35	3	40.50	40.50	3	24,741	0.01%
2018/08/03	1	41.10	3	40.45	40.45	-2	24,795	-0.01%
2018/08/02	2	40.68	12	40.82	40.60	-10	24,490	-0.04%
2018/08/01	4.5	40.83	6	40.81	41.05	-1.5	23,866	-0.01%
2018/07/31	11	39.38	0	0.00	39.35	11	22,946	0.05%
2018/07/30	7	40.82	1	41.00	40.70	6	22,017	0.03%
2018/07/27	11	40.58	2	41.40	40.30	9	21,668	0.04%
2018/07/26	5	40.44	2	41.20	40.50	3	21,333	0.01%
2018/07/24	1	45.25	7	43.25	45.50	-6	20,173	-0.03%
2018/07/20	7	42.58	5	43.00	42.30	2	19,251	0.01%
2018/07/19	11	42.59	5	42.90	42.75	6	19,164	0.03%
2018/07/18	7.5	42.40	0	0.00	42.25	7.5	19,412	0.04%
2018/07/17	0.1	42.45	0	0.00	42.15	0.1	19,164	0.00%
2018/07/16	18	42.61	0	0.00	42.50	18	19,102	0.09%
2018/07/13	0	0.00	2	43.60	43.50	-2	19,058	-0.01%
2018/07/12	6	42.89	0	0.00	42.70	6	18,723	0.03%
2018/07/10	15	43.01	7	43.00	43.25	8	18,222	0.04%
2018/07/09	0	0.00	11	42.47	42.75	-11	17,897	-0.06%
2018/07/06	27.1	41.46	0	0.00	41.60	27.1	17,544	0.15%
2018/07/04	10	41.78	5	41.90	42.00	5	17,216	0.03%
2018/07/03	0	0.00	1	42.75	42.75	-1	16,918	-0.01%
2018/06/29	1	42.00	0	0.00	42.35	1	16,147	0.01%
2018/06/26	1	43.75	0	0.00	43.70	1	15,155	0.01%
2018/06/13	0	0.00	3	45.55	45.45	-3	13,540	-0.02%
2018/06/12	0	0.00	0.3	44.50	44.50	-0.3	13,514	0.00%
2018/06/08	0	0.00	7	44.78	45.00	-7	13,315	-0.05%
2018/06/07	0	0.00	2	45.20	44.75	-2	13,245	-0.02%
2018/06/05	2	44.80	0	0.00	45.20	2	13,105	0.02%
2018/06/04	0	0.00	21	45.15	45.65	-21	12,867	-0.16%
2018/06/01	0	0.00	2	44.10	43.75	-2	12,533	-0.02%
2018/05/31	2	43.85	0	0.00	43.60	2	12,403	0.02%
2018/05/30	12	43.82	2.2	43.75	43.75	9.8	12,061	0.08%
2018/05/29	4	43.44	0	0.00	43.40	4	11,777	0.03%
2018/05/28	2	44.13	0	0.00	43.95	2	11,560	0.02%
2018/05/25	3	44.33	2	44.60	43.90	1	11,405	0.01%
2018/05/24	24	44.08	5	43.91	44.75	19	11,186	0.17%
2018/05/23	2	44.13	0	0.00	44.10	2	10,986	0.02%
2018/05/21	0	0.00	1	46.00	46.00	-1	10,604	-0.01%
2018/05/18	1	45.60	5	46.10	45.55	-4	10,386	-0.04%
2018/05/16	8	46.26	11.1	46.78	45.90	-3.1	9,922	-0.03%
2018/05/15	0	0.00	2.2	43.21	43.50	-2.2	9,122	-0.02%
2018/05/14	13	42.69	3	42.63	43.15	10	9,082	0.11%
2018/05/11	0	0.00	2	41.10	41.25	-2	8,797	-0.02%
2018/05/10	2	40.60	2	41.20	41.10	0	8,681	0.00%
2018/05/08	4	40.23	0	0.00	40.80	4	8,411	0.05%
2018/05/07	1	40.30	1	41.00	40.40	0	8,247	0.00%
2018/04/30	0	0.00	20	40.30	40.85	-20	7,745	-0.26%
2018/04/26	0	0.00	1	40.55	40.50	-1	7,705	-0.01%
2018/04/25	2	40.15	3	40.25	40.20	-1	7,573	-0.01%
2018/04/24	4	40.55	6	40.68	40.85	-2	7,530	-0.03%
2018/04/23	4	38.85	4	39.00	38.90	0	7,116	0.00%
2018/04/19	0	0.00	25	38.76	39.00	-25	7,137	-0.35%
2018/04/18	0	0.00	11	38.19	38.20	-11	7,203	-0.15%
2018/04/16	0	0.00	1	38.25	38.25	-1	7,756	-0.01%
2018/04/11	2	38.55	4	38.56	38.45	-2	8,816	-0.02%
2018/04/10	20	38.20	37	37.65	38.20	-17	8,908	-0.19%
2018/04/09	0	0.00	2	37.30	37.35	-2	8,975	-0.02%
2018/03/22	0	0.00	3	37.60	37.55	-3	10,341	-0.03%
2018/03/21	0	0.00	48	37.35	37.35	-48	10,321	-0.47%
2018/03/19	40	37.55	0	0.00	37.55	40	10,391	0.38%
2018/03/15	0	0.00	23	37.45	37.60	-23	10,284	-0.22%
2018/03/14	0	0.00	1	37.50	37.50	-1	10,242	-0.01%
2018/03/12	0	0.00	1	37.05	37.20	-1	10,295	-0.01%
2018/03/09	0	0.00	1	36.55	36.65	-1	10,563	-0.01%
2018/03/07	1	36.50	1	36.35	36.40	0	10,705	0.00%
2018/03/05	2	36.50	0	0.00	36.30	2	11,150	0.02%
2018/02/26	10	36.90	1	36.55	36.55	9	11,206	0.08%
2018/02/23	1	36.70	6	36.82	36.85	-5	11,245	-0.04%
2018/02/22	6	36.47	0	0.00	36.50	6	11,272	0.05%
2018/02/21	0	0.00	6	37.12	37.20	-6	11,246	-0.05%
2018/02/12	6	35.53	7	35.94	35.95	-1	11,186	-0.01%
2018/02/09	24	35.35	0	0.00	35.60	24	11,191	0.21%
2018/02/08	1	36.80	0	0.00	36.75	1	11,101	0.01%
2018/02/07	1	36.10	55	36.62	36.40	-54	11,348	-0.48%
2018/02/06	42	35.86	58	36.02	35.50	-16	11,176	-0.14%
2018/02/05	4	37.28	1	37.75	37.80	3	10,868	0.03%
2018/01/31	6	37.45	0	0.00	37.65	6	10,778	0.06%
2018/01/29	3	37.70	5	38.35	37.95	-2	10,715	-0.02%
2018/01/26	4	37.91	32	37.99	38.20	-28	10,632	-0.26%
2018/01/25	0	0.00	17	37.62	37.60	-17	10,496	-0.16%
2018/01/24	1	37.05	2	37.28	37.30	-1	10,438	-0.01%
2018/01/23	59	37.06	13.1	37.15	37.30	45.9	10,370	0.44%
2018/01/22	0	0.00	2	37.60	37.85	-2	10,192	-0.02%
2018/01/18	13	38.18	10	38.48	37.85	3	10,032	0.03%
2018/01/17	7	38.19	6	38.15	38.50	1	9,868	0.01%
2018/01/16	2	37.75	2	37.90	38.10	0	9,731	0.00%
2018/01/15	11	37.64	0	0.00	37.85	11	9,652	0.11%
2018/01/12	5	37.60	0	0.00	37.60	5	9,583	0.05%
2018/01/11	5	37.50	0	0.00	37.50	5	9,356	0.05%
2018/01/10	1	38.40	5	38.40	38.45	-4	8,870	-0.05%
2018/01/09	1	38.35	17	38.23	38.30	-16	8,715	-0.18%
2018/01/08	0	0.00	33	37.80	38.20	-33	8,456	-0.39%
2018/01/05	20	37.50	3	37.50	37.30	17	8,145	0.21%
2018/01/04	0	0.00	1	37.40	37.20	-1	7,623	-0.01%
2018/01/03	10	37.35	3	37.03	37.35	7	7,533	0.09%
2018/01/02	0	0.00	2	36.55	36.55	-2	7,250	-0.03%