台泥 (1101)-華南永昌-麻豆券商分點個股進出

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
33.30
漲跌
▲0.15
漲幅
+0.45%
成交量
14,094張
產業
上市水泥類股▲0.57%
2674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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/12/11	5	33.54	1	33.40	33.30	4	12,220	0.03%
2024/12/10	9.1	33.11	1	33.10	33.15	8.1	12,121	0.07%
2024/12/09	6.2	33.61	7	33.70	33.55	-0.8	12,053	-0.01%
2024/12/06	0.1	33.55	1	33.55	33.70	-0.9	12,162	-0.01%
2024/12/05	2	33.70	0.2	33.62	33.60	1.8	12,216	0.02%
2024/12/04	0	0.00	2	33.70	33.80	-2	12,264	-0.02%
2024/12/03	1	33.65	1	33.80	33.80	0	12,514	0.00%
2024/12/02	3.1	33.55	5.2	33.71	33.30	-2.1	12,577	-0.02%
2024/11/29	0.4	33.20	7	33.31	33.50	-6.6	12,524	-0.05%
2024/11/28	11	33.52	0	0.00	33.40	11	12,525	0.09%
2024/11/27	0	0.00	26	33.55	33.40	-26	12,496	-0.21%
2024/11/26	0.3	33.83	17	33.88	33.80	-16.7	12,463	-0.13%
2024/11/25	4	33.84	40.2	33.93	33.90	-36.2	12,335	-0.29%
2024/11/21	0	0.00	5	33.35	33.20	-5	11,730	-0.04%
2024/11/20	0	0.00	3	33.43	33.50	-3	11,702	-0.03%
2024/11/19	0	33.45	20.7	33.59	33.50	-20.7	11,607	-0.18%
2024/11/18	0	0.00	4.2	33.55	33.25	-4.2	11,508	-0.04%
2024/11/15	0	33.05	20.5	33.10	33.15	-20.5	11,361	-0.18%
2024/11/14	1	32.55	0.1	32.50	32.35	0.9	11,129	0.01%
2024/11/13	10	32.65	0	0.00	32.45	10	11,484	0.09%
2024/11/12	0.2	32.25	1.7	32.42	32.45	-1.5	12,041	-0.01%
2024/11/11	2	32.00	7.8	32.05	32.25	-5.8	11,873	-0.05%
2024/11/08	3.1	32.07	1.3	32.00	31.90	1.8	11,905	0.01%
2024/11/07	3	32.00	0	0.00	31.95	3	12,154	0.02%
2024/11/06	2	32.48	0	0.00	32.05	2	12,369	0.02%
2024/11/05	0	32.40	0	0.00	32.55	0	12,488	0.00%
2024/11/04	5	32.35	0	0.00	32.45	5	12,826	0.04%
2024/11/01	3.1	31.77	0.1	32.10	32.10	3	13,337	0.02%
2024/10/30	1.2	32.02	0	0.00	31.95	1.2	13,447	0.01%
2024/10/29	12	31.85	0	0.00	32.10	12	13,575	0.09%
2024/10/28	0	32.10	0	0.00	32.15	0	13,522	0.00%
2024/10/25	3	32.02	0	0.00	32.05	3	13,669	0.02%
2024/10/24	4	31.96	2.2	32.05	32.00	1.8	13,883	0.01%
2024/10/23	4	32.10	6	32.05	32.20	-2	14,174	-0.01%
2024/10/22	6.5	32.12	0	0.00	32.15	6.5	14,384	0.04%
2024/10/21	0	32.45	0	0.00	32.30	0	14,602	0.00%
2024/10/18	0.1	32.48	10.2	32.65	32.75	-10.1	14,777	-0.07%
2024/10/17	0.1	32.41	0	0.00	32.50	0.1	15,205	0.00%
2024/10/16	17.3	32.20	2	32.20	32.15	15.3	15,372	0.10%
2024/10/15	26	32.55	0	0.00	32.50	26	15,375	0.17%
2024/10/11	1.6	32.81	2	32.80	32.50	-0.4	15,732	0.00%
2024/10/09	4.3	32.66	76	32.74	32.45	-71.7	15,928	-0.45%
2024/10/08	1.2	33.00	7.5	33.16	33.05	-6.3	15,935	-0.04%
2024/10/07	0.5	33.52	0	0.00	33.50	0.5	16,042	0.00%
2024/10/04	0	0.00	6.2	33.61	33.80	-6.2	16,129	-0.04%
2024/10/01	2.2	33.69	3	33.55	33.70	-0.8	16,113	0.00%
2024/09/30	1	33.60	50	33.92	33.80	-49	16,135	-0.30%
2024/09/27	0	33.10	12	33.09	33.30	-12	15,693	-0.08%
2024/09/26	11.1	32.55	8	32.75	32.60	3.1	15,583	0.02%
2024/09/25	0.1	32.45	12.2	32.50	32.75	-12.1	15,737	-0.08%
2024/09/24	1	32.05	2	32.00	32.25	-1	15,931	-0.01%
2024/09/23	0.6	32.23	1.6	32.35	32.20	-1	16,145	-0.01%
2024/09/20	5.3	32.15	2	32.15	32.30	3.3	16,232	0.02%
2024/09/19	0.1	32.10	0.6	32.16	32.20	-0.5	16,356	0.00%
2024/09/16	2.1	32.34	12	32.21	32.20	-9.9	16,964	-0.06%
2024/09/12	1.5	31.51	9.1	31.47	31.50	-7.6	17,137	-0.04%
2024/09/11	14.2	31.37	1.1	31.60	31.30	13.1	17,159	0.08%
2024/09/10	2.3	31.57	4.1	31.60	31.45	-1.8	17,248	-0.01%
2024/09/09	2.4	31.42	0	0.00	31.55	2.4	17,458	0.01%
2024/09/06	3	31.70	2	31.65	31.75	1	17,633	0.01%
2024/09/05	23.4	31.65	3	31.55	31.55	20.4	17,789	0.11%
2024/09/04	17.4	31.69	20.2	31.80	31.75	-2.8	17,823	-0.02%
2024/09/03	55.6	32.38	0	0.00	32.15	55.6	17,552	0.32%
2024/09/02	1.1	32.80	0.1	32.85	32.75	1.1	17,423	0.01%
2024/08/30	30.6	32.93	0	0.00	32.95	30.6	17,444	0.18%
2024/08/29	0.4	33.00	1.1	33.00	32.95	-0.7	17,434	0.00%
2024/08/28	4.3	32.82	9	32.78	32.90	-4.8	17,440	-0.03%
2024/08/27	0	0.00	6.3	32.98	33.05	-6.3	17,656	-0.04%
2024/08/26	0.3	33.15	2.4	33.17	33.15	-2.1	17,873	-0.01%
2024/08/23	0.2	32.98	0	0.00	32.95	0.2	18,214	0.00%
2024/08/22	1.8	32.84	4	32.94	33.05	-2.2	18,324	-0.01%
2024/08/21	2	32.70	65	32.70	32.80	-63	18,453	-0.34%
2024/08/20	3	32.75	0	0.00	32.80	3	18,562	0.02%
2024/08/19	5.6	32.77	6	32.75	32.70	-0.4	18,809	0.00%
2024/08/16	8.5	33.05	7	33.06	32.85	1.5	19,420	0.01%
2024/08/15	43.4	33.05	116.5	32.87	32.90	-73.1	19,474	-0.38%	大賣/
2024/08/14	149.6	33.57	5.2	33.60	33.60	144.4	19,114	0.76%	大買/鉅額交易
2024/08/13	66.7	34.40	3	34.60	34.60	63.7	18,640	0.34%
2024/08/12	2.1	34.46	4	34.41	34.45	-1.9	18,777	-0.01%
2024/08/09	1.1	34.62	41.2	34.50	34.50	-40.1	18,908	-0.21%
2024/08/08	0.2	33.97	2.1	34.12	34.00	-1.9	18,971	-0.01%
2024/08/07	7.3	33.73	15.5	33.80	33.80	-8.2	19,111	-0.04%
2024/08/06	6.5	33.64	2.1	33.37	33.80	4.4	19,273	0.02%
2024/08/05	51.5	33.25	22.4	33.08	33.10	29.1	19,081	0.15%
2024/08/02	5.3	34.13	3.7	34.13	34.30	1.6	18,640	0.01%
2024/08/01	0	0.00	4	34.60	34.60	-4	18,651	-0.02%
2024/07/31	5.1	34.65	4	34.73	34.65	1.1	19,006	0.01%
2024/07/30	3.4	34.58	1.1	34.58	34.65	2.3	19,146	0.01%
2024/07/29	2.5	34.84	0	34.95	34.90	2.5	19,188	0.01%
2024/07/26	19.5	34.90	4	34.79	34.90	15.5	19,146	0.08%
2024/07/23	1.3	34.81	3.2	34.81	34.95	-2	19,040	-0.01%
2024/07/22	12.2	34.09	7	34.39	34.35	5.2	18,944	0.03%
2024/07/19	4.7	34.45	2	34.45	34.60	2.7	18,891	0.01%
2024/07/18	7	35.01	48.3	34.87	34.80	-41.3	18,816	-0.22%
2024/07/17	9.2	34.41	5.1	34.40	34.50	4.1	18,575	0.02%
2024/07/16	4	34.01	4	34.05	34.15	0	18,617	0.00%
2024/07/15	0.1	34.17	5.1	34.15	34.10	-5	18,906	-0.03%
2024/07/12	4.4	34.37	11	34.32	34.25	-6.6	19,001	-0.03%
2024/07/11	90.7	34.09	69	34.05	34.05	21.6	18,966	0.11%
2024/07/10	7.1	33.97	1.1	34.00	33.85	6	19,323	0.03%
2024/07/09	2.4	34.10	0.1	34.20	34.00	2.3	19,560	0.01%
2024/07/08	1	34.50	3.1	34.57	34.60	-2.1	19,534	-0.01%
2024/07/05	2.5	34.36	35.4	34.40	34.45	-32.9	19,401	-0.17%
2024/07/04	26	34.04	0	0.00	34.15	26	19,513	0.13%
2024/07/03	3.3	33.80	10	33.85	34.00	-6.7	19,444	-0.03%
2024/07/02	22.1	33.81	12	33.92	33.70	10.1	19,419	0.05%
2024/07/01	2	33.60	2	33.58	33.55	0	19,630	0.00%
2024/06/28	15	34.24	3	34.38	34.20	12	19,424	0.06%
2024/06/27	1	33.95	3.3	34.21	34.25	-2.2	19,120	-0.01%
2024/06/26	12.2	34.23	1	34.40	34.40	11.2	19,040	0.06%
2024/06/25	2.1	34.13	28.3	34.19	34.50	-26.3	19,006	-0.14%
2024/06/24	16	34.41	1.3	34.28	34.25	14.7	18,893	0.08%
2024/06/21	13	34.60	26	34.48	34.65	-13	18,790	-0.07%
2024/06/20	3.1	34.11	1.5	34.12	34.15	1.6	18,385	0.01%
2024/06/19	13.2	33.87	12.5	34.02	34.05	0.7	18,482	0.00%
2024/06/18	3.3	33.77	3	33.85	33.90	0.3	18,549	0.00%
2024/06/17	7	33.94	8	33.91	34.00	-1	18,871	-0.01%
2024/06/14	24	33.83	38	33.97	34.00	-14	19,045	-0.07%
2024/06/13	8	33.52	4.1	33.61	33.45	3.9	18,976	0.02%
2024/06/12	4	33.13	22.6	33.27	33.00	-18.6	19,030	-0.10%
2024/06/11	11	32.98	1	32.95	32.85	10	18,937	0.05%
2024/06/07	2	33.02	12	33.12	33.05	-10	18,986	-0.05%
2024/06/06	9	32.74	5.2	32.75	32.70	3.8	18,999	0.02%
2024/06/05	4.1	32.74	3.1	32.90	32.70	1	19,137	0.01%
2024/06/04	40.6	32.76	0	0.00	32.70	40.6	19,258	0.21%
2024/06/03	4.1	33.01	2.5	33.02	33.00	1.7	19,241	0.01%
2024/05/31	1	33.15	2	33.00	33.00	-1	19,359	-0.01%
2024/05/30	11.4	32.99	6	33.00	32.85	5.4	19,198	0.03%
2024/05/29	20	33.37	20	33.25	33.20	0	19,084	0.00%
2024/05/28	13	33.87	41.1	33.78	33.95	-28.1	18,880	-0.15%
2024/05/27	15.7	33.84	7.1	33.89	33.80	8.6	19,149	0.04%
2024/05/24	3.3	33.77	1	34.05	34.05	2.3	19,164	0.01%
2024/05/23	40.6	34.14	7	34.00	34.00	33.6	19,106	0.18%
2024/05/22	3.3	34.03	94.9	34.24	34.35	-91.6	18,882	-0.48%
2024/05/21	5.6	33.29	5	33.25	33.35	0.6	18,203	0.00%
2024/05/20	3.2	33.77	0	0.00	33.85	3.2	18,043	0.02%
2024/05/17	4.1	33.81	11.1	33.87	33.90	-7.1	17,916	-0.04%
2024/05/16	0.7	33.56	5.4	33.51	33.60	-4.7	17,836	-0.03%
2024/05/15	8.5	33.35	2	33.35	33.30	6.5	17,783	0.04%
2024/05/14	23.6	33.30	191.5	33.28	33.35	-167.9	17,869	-0.94%	大賣/鉅額交易
2024/05/13	6.6	33.68	10.4	33.67	33.70	-3.8	17,684	-0.02%
2024/05/10	1.6	32.84	19.3	33.18	33.30	-17.7	17,314	-0.10%
2024/05/09	4.1	32.77	0	0.00	32.65	4.1	17,094	0.02%
2024/05/08	16.4	32.97	8.2	33.03	33.10	8.2	17,111	0.05%
2024/05/07	5.2	32.94	14.5	32.84	33.20	-9.3	17,141	-0.05%
2024/05/06	20.5	32.85	13.6	32.91	33.00	6.9	16,992	0.04%
2024/05/03	52.1	32.40	64.1	32.59	32.40	-12.1	16,551	-0.07%
2024/05/02	6	32.20	2.2	32.35	32.30	3.8	16,359	0.02%
2024/04/30	0.4	32.18	2.2	32.14	32.05	-1.8	16,171	-0.01%
2024/04/29	0	0.00	1	32.25	32.35	-1	16,038	-0.01%
2024/04/26	0.4	32.00	6	31.95	31.80	-5.6	15,880	-0.04%
2024/04/25	14.6	31.94	0	0.00	32.00	14.6	15,849	0.09%
2024/04/24	17.4	32.34	11	32.25	32.15	6.4	15,799	0.04%
2024/04/23	4.6	32.52	9	32.78	32.35	-4.4	16,021	-0.03%
2024/04/22	0.3	32.35	13.2	32.32	32.60	-12.9	15,974	-0.08%
2024/04/19	21.2	32.09	7	32.33	32.00	14.2	15,756	0.09%
2024/04/18	3.8	32.44	10	32.40	32.70	-6.2	15,379	-0.04%
2024/04/17	125.1	32.49	3	32.67	32.65	122.1	15,172	0.80%	大買/鉅額交易
2024/04/16	90.2	32.64	12.2	32.86	32.45	78	15,008	0.52%
2024/04/15	0.3	32.70	121	32.77	32.35	-120.7	14,402	-0.84%	大賣/鉅額交易
2024/04/12	13.5	31.99	15.1	32.11	32.20	-1.6	14,063	-0.01%
2024/04/11	1.1	32.50	23	32.50	32.40	-21.9	13,848	-0.16%
2024/04/10	8.4	32.87	50.1	32.88	32.70	-41.7	13,783	-0.30%
2024/04/09	12.9	32.33	5	32.25	32.45	7.9	13,609	0.06%
2024/04/08	4.2	32.40	1	32.50	32.30	3.2	13,545	0.02%
2024/04/03	12	32.60	6	32.73	32.00	6	13,436	0.04%
2024/04/02	2	31.95	1	32.05	31.95	1	13,046	0.01%
2024/04/01	0.5	32.15	4	32.14	32.15	-3.6	13,124	-0.03%
2024/03/29	1	31.85	2.1	32.03	32.15	-1.1	13,089	-0.01%
2024/03/28	6.1	31.78	4	31.83	31.70	2.1	12,963	0.02%
2024/03/27	19.2	31.68	6	31.67	31.70	13.2	12,844	0.10%
2024/03/26	1	31.45	1	31.50	31.55	0	12,765	0.00%
2024/03/25	4.5	31.04	11.5	31.05	31.10	-7	12,723	-0.05%
2024/03/22	4.6	31.17	6.6	31.12	31.15	-2	12,702	-0.02%
2024/03/21	5.5	31.54	7.1	31.59	31.50	-1.6	12,514	-0.01%
2024/03/20	52.5	30.93	12	30.90	30.90	40.5	12,516	0.32%
2024/03/19	73.8	31.50	0	0.00	31.40	73.8	12,198	0.61%
2024/03/18	3.1	31.75	5	31.70	31.70	-1.9	11,945	-0.02%
2024/03/15	1	32.05	0	0.00	31.95	1	11,833	0.01%
2024/03/14	4	31.78	0	0.00	32.00	4	11,512	0.03%
2024/03/13	5.5	31.78	1	31.70	31.70	4.5	11,518	0.04%
2024/03/12	6	31.93	7.9	31.92	32.00	-1.9	11,388	-0.02%
2024/03/11	20.6	31.70	11	31.70	31.80	9.6	11,415	0.08%
2024/03/08	8.6	31.97	5	32.00	31.85	3.6	11,531	0.03%
2024/03/07	5.1	31.92	1	31.95	32.00	4.1	11,664	0.04%
2024/03/06	3.7	31.97	4	32.04	32.00	-0.3	12,022	0.00%
2024/03/05	2	32.05	1	32.05	32.00	1	13,502	0.01%
2024/03/04	4.1	32.06	1	32.20	32.05	3.1	13,771	0.02%
2024/03/01	15.2	32.06	0	0.00	32.05	15.2	14,657	0.10%
2024/02/29	2	32.23	15.5	32.18	32.10	-13.5	14,759	-0.09%
2024/02/27	19.3	31.96	5	32.15	31.85	14.3	14,610	0.10%
2024/02/26	2	32.27	0	0.00	32.15	2	14,608	0.01%
2024/02/23	7.6	32.43	10	32.43	32.40	-2.4	14,694	-0.02%
2024/02/22	0	32.55	1.5	32.52	32.55	-1.5	15,103	-0.01%
2024/02/21	6	32.41	0	0.00	32.50	6	15,202	0.04%
2024/02/20	1	32.60	2.4	32.60	32.65	-1.4	15,222	-0.01%
2024/02/19	10.2	32.40	8	32.53	32.80	2.2	15,433	0.01%
2024/02/16	12.9	31.84	2	31.85	31.90	10.9	15,704	0.07%
2024/02/15	21.2	31.91	64.9	31.95	32.00	-43.7	15,670	-0.28%
2024/02/05	7.6	32.00	3	32.05	32.15	4.6	15,497	0.03%
2024/02/02	1.3	32.31	4.3	32.36	32.25	-3	15,452	-0.02%
2024/02/01	2	32.08	10.2	32.10	32.45	-8.2	15,591	-0.05%
2024/01/31	12.1	31.92	10	31.93	31.90	2.1	15,628	0.01%
2024/01/30	22.1	32.11	2	32.05	32.00	20.1	15,538	0.13%
2024/01/29	4	32.49	4.6	32.43	32.35	-0.6	15,511	0.00%
2024/01/26	2.2	32.61	4	32.68	32.60	-1.8	15,632	-0.01%
2024/01/25	3	32.65	1	32.65	32.70	2	15,730	0.01%
2024/01/24	6	32.74	0	0.00	32.60	6	15,865	0.04%
2024/01/23	5.3	32.51	0	0.00	32.70	5.3	16,153	0.03%
2024/01/22	2.1	32.47	6	32.41	32.30	-3.9	16,296	-0.02%
2024/01/19	17.4	32.22	0	0.00	32.40	17.4	16,355	0.11%
2024/01/18	8.2	32.07	8	32.09	32.05	0.2	16,380	0.00%
2024/01/17	7.4	32.25	1.2	32.37	32.20	6.2	16,459	0.04%
2024/01/16	73.2	32.99	25	32.96	32.90	48.2	16,356	0.29%
2024/01/15	3.6	33.66	6	33.73	33.65	-2.4	16,277	-0.01%
2024/01/12	1.1	33.61	0	0.00	33.75	1.1	16,716	0.01%
2024/01/11	0.4	33.89	2	33.75	33.70	-1.6	17,605	-0.01%
2024/01/10	5.2	33.77	10	33.80	33.70	-4.8	18,877	-0.03%
2024/01/09	1.6	34.15	6	34.15	34.05	-4.4	19,006	-0.02%
2024/01/08	7	34.41	16.5	34.30	34.25	-9.5	19,126	-0.05%
2024/01/05	0.1	34.35	0	0.00	34.35	0.1	19,349	0.00%
2024/01/04	1.2	34.17	3.2	34.19	34.20	-2	19,609	-0.01%
2024/01/03	11.1	34.25	2	34.30	34.20	9.1	19,771	0.05%
2024/01/02	0	34.80	0	0.00	34.70	0	19,818	0.00%
2023/12/29	1.4	34.77	3	34.75	34.85	-1.6	19,953	-0.01%
2023/12/28	6	34.85	3	34.87	34.90	3	20,185	0.01%
2023/12/27	4.2	34.73	6	34.85	34.90	-1.8	20,197	-0.01%
2023/12/26	1	34.60	17.1	34.61	34.65	-16.1	20,237	-0.08%
2023/12/25	3.2	34.37	0	0.00	34.50	3.2	20,449	0.02%
2023/12/22	0.2	34.27	11	34.25	34.30	-10.8	20,578	-0.05%
2023/12/21	6.2	34.17	0	0.00	34.25	6.2	20,790	0.03%
2023/12/20	0.1	34.40	1	34.45	34.50	-0.9	21,158	0.00%
2023/12/19	3.1	34.31	3	34.35	34.35	0.1	21,394	0.00%
2023/12/18	2	34.50	4.2	34.65	34.55	-2.2	21,730	-0.01%
2023/12/15	5.2	34.37	2	34.38	34.30	3.2	21,955	0.01%
2023/12/14	12.2	34.30	8.3	34.50	34.40	3.9	21,772	0.02%
2023/12/13	8.1	34.08	1	34.15	34.05	7.1	21,743	0.03%
2023/12/12	2	34.15	0	0.00	34.15	2	21,824	0.01%
2023/12/11	8.5	34.27	0	0.00	34.40	8.5	21,878	0.04%
2023/12/08	5.1	34.61	1.1	34.66	34.60	4	22,119	0.02%
2023/12/07	4.3	34.47	1	34.45	34.50	3.3	22,107	0.02%
2023/12/06	6.7	34.73	0	0.00	34.60	6.7	22,145	0.03%
2023/12/05	13	34.35	9.8	34.62	34.90	3.2	22,206	0.01%
2023/12/04	7.1	34.17	0	0.00	34.05	7.1	22,066	0.03%
2023/12/01	27.1	34.56	1.5	34.63	34.40	25.6	22,225	0.12%
2023/11/30	17.5	34.72	33.2	34.97	34.95	-15.7	21,892	-0.07%
2023/11/29	18.3	34.43	18	34.29	34.25	0.3	20,364	0.00%
2023/11/28	53.4	34.94	63.9	35.02	34.50	-10.5	20,138	-0.05%
2023/11/27	8.5	34.14	23	34.24	33.95	-14.5	19,597	-0.07%
2023/11/24	1.1	33.77	1	33.90	33.75	0.1	19,408	0.00%
2023/11/22	1.1	34.00	1	34.05	33.85	0.1	19,049	0.00%
2023/11/21	3	34.00	10.1	34.02	34.20	-7.1	18,952	-0.04%
2023/11/20	0	33.65	4.2	33.59	33.60	-4.2	18,544	-0.02%
2023/11/17	1.1	33.25	0	0.00	33.20	1.1	18,469	0.01%
2023/11/16	10.2	33.19	8	33.35	33.05	2.2	18,400	0.01%
2023/11/15	1.3	32.97	16.1	32.99	33.15	-14.9	18,225	-0.08%
2023/11/14	2.3	32.52	0	0.00	32.50	2.3	18,089	0.01%
2023/11/13	5	32.77	5	32.70	32.80	0	18,187	0.00%
2023/11/10	0.1	33.00	0	0.00	32.85	0.1	18,374	0.00%
2023/11/09	1	32.90	0	0.00	32.90	1	18,388	0.01%
2023/11/08	4	32.90	5	32.90	32.90	-1	18,405	-0.01%
2023/11/07	5	32.54	2	32.55	32.55	3	18,432	0.02%
2023/11/06	0.3	32.95	14	32.80	32.80	-13.7	18,394	-0.07%
2023/11/03	1.1	32.80	9	32.82	32.90	-7.9	18,290	-0.04%
2023/11/02	2.2	32.43	15.8	32.42	32.35	-13.6	18,196	-0.07%
2023/11/01	5	32.12	0.5	32.50	32.10	4.5	18,166	0.02%
2023/10/31	9.5	32.18	2	32.28	32.25	7.5	18,158	0.04%
2023/10/30	12.1	31.95	2	31.95	32.00	10.1	18,028	0.06%
2023/10/27	1.1	31.95	2	31.90	31.85	-0.9	17,917	-0.01%
2023/10/26	19	31.48	7	31.50	31.45	12	17,975	0.07%
2023/10/25	10.5	31.66	0	0.00	31.55	10.5	17,848	0.06%
2023/10/24	10.1	31.56	12	31.52	31.50	-1.9	17,706	-0.01%
2023/10/23	11.9	31.72	0	0.00	31.65	11.9	17,530	0.07%
2023/10/20	30.7	31.59	2	31.50	31.75	28.7	17,702	0.16%
2023/10/19	40.8	31.80	0	0.00	31.90	40.8	17,409	0.23%
2023/10/18	35.9	32.51	2	32.58	32.45	33.9	16,813	0.20%
2023/10/17	1.6	33.55	0	0.00	33.45	1.6	15,659	0.01%
2023/10/16	5.4	33.67	16.3	33.76	33.60	-10.9	15,645	-0.07%
2023/10/13	2.1	34.03	2.4	34.05	33.80	-0.3	15,722	0.00%
2023/10/12	8.4	33.60	26.1	33.67	33.70	-17.7	15,681	-0.11%
2023/10/11	1.1	32.91	3	33.00	33.10	-1.9	15,548	-0.01%
2023/10/06	17.1	32.89	0	0.00	32.80	17.1	15,540	0.11%
2023/10/05	7.2	32.78	39	32.86	32.75	-31.8	15,507	-0.21%
2023/10/04	4	32.93	1	32.90	32.90	3	15,539	0.02%
2023/10/03	29.5	33.20	0	0.00	33.20	29.5	15,625	0.19%
2023/10/02	0.7	33.26	8	33.17	33.10	-7.3	15,776	-0.05%
2023/09/28	3.7	33.11	0	0.00	33.25	3.7	16,020	0.02%
2023/09/27	26	33.00	0	0.00	33.05	26	15,999	0.16%
2023/09/26	47.3	33.02	0	0.00	33.00	47.3	15,938	0.30%
2023/09/25	40.7	33.16	6	33.10	33.10	34.7	15,777	0.22%
2023/09/22	49.9	33.48	0	0.00	33.50	49.9	15,474	0.32%
2023/09/21	95.5	33.97	0	0.00	33.80	95.5	15,253	0.63%
2023/09/20	50.3	34.53	1	34.55	34.35	49.3	15,082	0.33%
2023/09/19	38.7	34.93	0	0.00	34.80	38.7	14,902	0.26%
2023/09/18	4	35.00	0	0.00	35.10	4	14,938	0.03%
2023/09/15	3	35.28	1	35.30	35.10	2	15,030	0.01%
2023/09/14	2.3	35.41	10	35.35	35.50	-7.7	14,962	-0.05%
2023/09/13	14.8	35.12	6	35.13	35.30	8.8	14,972	0.06%
2023/09/12	0	34.60	2.1	34.60	34.60	-2.1	15,254	-0.01%
2023/09/11	3.3	34.09	0	0.00	34.20	3.3	15,266	0.02%
2023/09/08	28.3	34.17	0	0.00	34.10	28.3	15,301	0.19%
2023/09/07	1	34.40	5	34.30	34.35	-4	15,280	-0.03%
2023/09/06	74.4	34.44	0	0.00	34.40	74.4	15,287	0.49%
2023/09/05	11.2	35.03	0	0.00	35.00	11.2	14,939	0.08%
2023/09/04	5.6	35.09	0	0.00	35.20	5.6	14,925	0.04%
2023/09/01	12.8	35.24	1	35.45	35.25	11.8	14,877	0.08%
2023/08/31	7.7	35.01	0.6	35.40	34.95	7.1	14,843	0.05%
2023/08/30	4	35.36	0	0.00	35.30	4	14,684	0.03%
2023/08/29	5	35.30	0	0.00	35.40	5	15,130	0.03%
2023/08/28	0.1	35.25	3	35.15	35.20	-2.9	15,344	-0.02%
2023/08/25	4.2	35.16	0	0.00	35.10	4.2	16,124	0.03%
2023/08/24	215.2	35.35	1	35.30	35.30	214.2	16,441	1.30%	大買/鉅額交易
2023/08/23	0	35.50	0	0.00	35.30	0	16,726	0.00%
2023/08/22	6.1	35.37	0	0.00	35.40	6.1	16,947	0.04%
2023/08/21	2	35.25	30	35.35	35.40	-28	17,344	-0.16%
2023/08/18	7.6	35.28	4	35.25	35.15	3.6	17,523	0.02%
2023/08/17	31.5	35.67	5.7	35.61	35.65	25.8	17,458	0.15%
2023/08/16	9.3	36.16	5	36.07	36.05	4.3	17,488	0.02%
2023/08/15	2.8	36.82	51	36.68	36.70	-48.2	17,473	-0.28%
2023/08/14	5.1	36.91	4	36.90	36.85	1.1	17,582	0.01%
2023/08/11	6.4	37.42	0	0.00	37.40	6.4	17,637	0.04%
2023/08/10	6	36.87	0	0.00	36.85	6	17,644	0.03%
2023/08/09	3	37.13	1	37.15	37.15	2	17,972	0.01%
2023/08/08	6.5	37.21	20	37.20	37.10	-13.5	18,250	-0.07%
2023/08/07	1.5	37.55	12	37.60	37.65	-10.5	18,384	-0.06%
2023/08/04	8.1	37.33	0	0.00	37.35	8.1	18,438	0.04%
2023/08/02	33	37.49	16	37.27	37.20	17	18,846	0.09%
2023/08/01	0	37.45	3	37.50	37.55	-3	19,015	-0.02%
2023/07/31	7.2	37.25	1	37.40	37.30	6.2	19,125	0.03%
2023/07/28	4.5	37.29	0	0.00	37.35	4.5	19,175	0.02%
2023/07/27	4	37.33	4.2	37.32	37.35	-0.2	19,620	0.00%
2023/07/26	24.1	37.33	1	37.30	37.25	23.1	20,584	0.11%
2023/07/25	29.6	37.37	14	37.37	37.40	15.6	20,798	0.08%
2023/07/24	2	36.65	3	36.70	36.50	-1	20,874	0.00%
2023/07/21	15.6	36.30	15	36.20	36.10	0.6	21,180	0.00%
2023/07/20	2.7	36.65	1	36.65	36.55	1.7	21,667	0.01%
2023/07/19	17.8	36.79	0	0.00	36.60	17.8	22,718	0.08%
2023/07/18	5.5	36.71	3	36.75	37.10	2.5	23,504	0.01%
2023/07/17	10.9	36.81	2.2	36.76	36.75	8.8	23,411	0.04%
2023/07/14	10.2	36.94	1	37.00	37.00	9.2	23,348	0.04%
2023/07/13	9	36.95	5	36.85	36.80	4	23,366	0.02%
2023/07/12	9.2	36.55	0.6	36.71	36.60	8.6	23,564	0.04%
2023/07/11	15.7	36.78	5	36.84	36.55	10.7	23,517	0.05%
2023/07/10	46.3	37.00	4	37.11	36.85	42.3	23,394	0.18%
2023/07/07	10.6	37.17	17	37.03	37.30	-6.4	23,264	-0.03%
2023/07/06	39.5	37.37	19	37.38	37.25	20.5	23,393	0.09%
2023/07/05	12	37.91	7.6	37.89	37.80	4.4	23,091	0.02%
2023/07/04	6.5	38.10	4	38.16	38.05	2.5	22,913	0.01%
2023/07/03	20	38.25	16	38.20	38.25	4	22,864	0.02%
2023/06/30	4.1	38.13	0	0.00	38.05	4.1	22,907	0.02%
2023/06/29	3.1	38.07	0.1	38.05	38.05	3	22,932	0.01%
2023/06/28	22.5	38.14	2	38.38	38.05	20.5	22,980	0.09%
2023/06/27	14.5	38.55	1	38.45	38.45	13.5	23,114	0.06%
2023/06/26	21.1	38.54	6	38.80	38.80	15.1	23,371	0.06%
2023/06/21	5.1	38.44	4.4	38.48	38.70	0.8	23,378	0.00%
2023/06/20	7.7	38.56	0	0.00	38.55	7.7	23,375	0.03%
2023/06/19	6	38.72	18	38.73	38.70	-12	23,493	-0.05%
2023/06/16	16.1	38.77	24	39.12	38.70	-7.9	23,472	-0.03%
2023/06/15	3.1	38.30	30.1	38.27	38.35	-27	23,007	-0.12%
2023/06/14	16	38.25	0	0.00	38.35	16	23,330	0.07%
2023/06/13	7	38.24	2	38.20	38.25	5	23,466	0.02%
2023/06/12	53.2	38.26	2	38.28	38.25	51.2	23,491	0.22%
2023/06/09	3.2	38.32	23	38.40	38.45	-19.9	23,511	-0.08%
2023/06/08	8	38.49	28.5	38.69	38.50	-20.5	23,676	-0.09%
2023/06/07	6	38.78	16	38.90	38.80	-10	23,851	-0.04%
2023/06/06	0	38.75	7	38.79	38.80	-7	24,048	-0.03%
2023/06/05	11	38.86	8.2	39.14	38.85	2.8	24,210	0.01%
2023/06/02	29.1	38.10	11.1	38.41	38.55	18	24,023	0.07%
2023/06/01	4.6	37.81	1	37.80	37.75	3.6	23,598	0.02%
2023/05/31	12	38.10	6	38.19	37.90	6	23,504	0.03%
2023/05/30	5	38.18	19	38.11	38.30	-14	22,887	-0.06%
2023/05/29	5.5	37.86	0	0.00	38.15	5.5	23,178	0.02%
2023/05/26	12.2	37.75	10	37.75	38.00	2.2	23,692	0.01%
2023/05/25	4.8	37.67	10	37.55	38.05	-5.2	24,133	-0.02%
2023/05/24	7	37.63	1	37.60	37.85	6	23,953	0.03%
2023/05/23	11.1	37.99	0	0.00	37.90	11.1	23,751	0.05%
2023/05/22	3	38.13	57	38.20	38.25	-54	23,649	-0.23%
2023/05/19	6.7	37.78	0	0.00	37.85	6.7	23,556	0.03%
2023/05/18	9.4	37.88	0	0.00	37.85	9.4	23,437	0.04%
2023/05/17	2	37.95	4.1	37.90	37.90	-2	23,453	-0.01%
2023/05/16	6	37.58	1	37.60	37.75	5	23,506	0.02%
2023/05/15	57.1	37.25	2	37.20	37.35	55.1	23,506	0.23%
2023/05/12	31.5	38.24	4	38.30	37.80	27.5	23,276	0.12%
2023/05/11	31.5	38.24	4	38.30	38.20	27.5	23,037	0.12%
2023/05/10	4.2	38.67	0	0.00	38.85	4.2	22,849	0.02%
2023/05/09	48.5	39.10	1.5	39.18	38.65	47	22,795	0.21%
2023/05/08	21	39.46	28	39.48	39.60	-7	22,479	-0.03%
2023/05/05	16.6	39.24	3.2	39.45	39.30	13.5	22,322	0.06%
2023/05/04	5.2	39.52	0	0.00	39.45	5.2	22,305	0.02%
2023/05/03	28.4	39.65	24.1	40.02	39.50	4.3	22,236	0.02%
2023/05/02	42.6	39.43	40.4	39.67	39.90	2.2	22,048	0.01%
2023/04/28	6.3	38.69	32	38.71	38.70	-25.7	21,538	-0.12%
2023/04/27	6.8	38.82	2	38.65	38.65	4.8	21,481	0.02%
2023/04/26	36.7	38.85	65.1	38.59	39.10	-28.4	21,572	-0.13%
2023/04/25	51.7	38.85	12.8	38.55	38.50	38.9	21,693	0.18%
2023/04/24	79.1	39.22	55.3	39.32	39.55	23.8	21,265	0.11%
2023/04/21	47.9	38.47	63.6	38.47	38.30	-15.7	20,241	-0.08%
2023/04/20	6	37.32	5.7	37.27	37.20	0.3	19,358	0.00%
2023/04/19	7.1	37.22	0	0.00	37.10	7.1	19,409	0.04%
2023/04/18	30.5	37.53	168	37.66	37.45	-137.5	19,425	-0.71%	大賣/鉅額交易
2023/04/17	6	38.03	12.4	38.08	37.95	-6.4	19,656	-0.03%
2023/04/14	2.1	37.45	0	0.00	37.55	2.1	19,373	0.01%
2023/04/13	0.1	37.54	1	37.50	37.55	-0.9	19,387	0.00%
2023/04/12	4	37.72	5.1	37.73	37.45	-1.1	19,333	-0.01%
2023/04/11	2.1	37.40	45.3	37.42	37.45	-43.2	19,262	-0.22%
2023/04/10	17	36.45	0	0.00	36.60	17	19,042	0.09%
2023/04/07	7.1	36.40	0.3	36.55	36.40	6.8	19,060	0.04%
2023/04/06	3	36.37	2	36.45	36.45	1	19,160	0.01%
2023/03/31	0	36.55	5.3	36.40	36.40	-5.3	19,407	-0.03%
2023/03/30	4.2	36.14	10	36.10	36.20	-5.8	20,415	-0.03%
2023/03/29	3	36.13	34	36.20	36.35	-31	21,328	-0.15%
2023/03/28	13.4	36.22	41.2	36.36	36.20	-27.8	22,230	-0.13%
2023/03/27	34.2	36.78	70.3	36.74	36.65	-36.1	23,097	-0.16%
2023/03/24	4	37.62	6.1	37.63	37.60	-2.1	23,872	-0.01%
2023/03/23	0	37.40	0.1	37.35	37.35	-0.1	23,875	0.00%
2023/03/22	2.6	37.23	0	37.30	37.20	2.5	23,957	0.01%
2023/03/21	11	37.01	1.3	37.19	37.05	9.7	24,027	0.04%
2023/03/20	10	36.85	4.1	36.79	36.90	5.9	24,042	0.02%
2023/03/17	13.2	36.55	1	36.50	36.40	12.2	24,199	0.05%
2023/03/16	40.9	36.65	8	36.46	36.35	32.9	23,908	0.14%
2023/03/15	150.7	37.14	7	37.16	37.10	143.7	23,942	0.60%	大買/鉅額交易
2023/03/14	4.2	36.74	2.5	36.72	36.75	1.7	24,037	0.01%
2023/03/13	63.2	36.35	56	36.29	36.75	7.2	24,266	0.03%
2023/03/10	25.8	36.72	3	36.73	36.70	22.8	24,281	0.09%
2023/03/09	31.9	37.35	0.5	37.40	37.20	31.4	24,506	0.13%
2023/03/08	7.5	37.64	0	0.00	37.75	7.5	24,873	0.03%
2023/03/07	9	37.96	17	37.97	37.95	-8	24,885	-0.03%
2023/03/06	5.6	38.02	15	38.02	37.95	-9.4	25,216	-0.04%
2023/03/03	10.3	37.76	4.4	37.80	37.75	5.9	25,487	0.02%
2023/03/02	7	37.64	2	37.63	37.90	5	25,669	0.02%
2023/03/01	58.7	38.03	1	38.20	37.80	57.7	25,706	0.22%
2023/02/24	6.6	39.27	227.3	39.38	39.15	-220.7	25,338	-0.87%	大賣/鉅額交易
2023/02/23	9.8	39.41	52.4	39.44	39.50	-42.6	24,816	-0.17%
2023/02/22	8.1	37.98	14.2	37.98	38.05	-6.1	25,159	-0.02%
2023/02/21	8.8	38.32	0.1	38.35	38.35	8.7	26,058	0.03%
2023/02/20	1	37.80	4.3	38.12	38.25	-3.3	26,714	-0.01%
2023/02/17	2.6	37.50	5.5	37.81	38.00	-2.9	27,226	-0.01%
2023/02/16	14.1	37.56	14	37.51	37.50	0.1	27,958	0.00%
2023/02/15	21	37.52	21	37.73	37.55	0	28,051	0.00%
2023/02/14	3.1	37.60	27.7	37.38	37.25	-24.6	27,991	-0.09%
2023/02/13	13.1	36.99	10.3	37.00	37.00	2.9	27,957	0.01%
2023/02/10	22.4	36.78	23	36.82	36.85	-0.6	28,096	0.00%
2023/02/09	10	36.60	2	36.70	36.60	8	28,114	0.03%
2023/02/08	102.1	36.58	2	36.65	36.75	100.1	28,188	0.35%	大買/
2023/02/07	12	36.58	3	36.58	36.65	9	28,269	0.03%
2023/02/06	10.1	36.19	1	36.25	36.15	9.1	28,252	0.03%
2023/02/03	7.3	36.42	5	36.41	36.45	2.3	28,142	0.01%
2023/02/02	5.2	36.73	3.7	36.80	36.80	1.5	28,165	0.01%
2023/02/01	1	36.60	4	36.59	36.75	-3	28,193	-0.01%
2023/01/31	9	36.39	2	36.65	36.25	7	28,263	0.02%
2023/01/30	30.1	36.65	31.1	36.79	36.95	-1	28,195	0.00%
2023/01/17	16.4	36.14	11.1	36.15	36.00	5.3	28,181	0.02%
2023/01/16	25.1	36.44	23.3	36.41	36.50	1.8	28,175	0.01%
2023/01/13	27.2	36.13	28.2	36.15	36.15	-1	27,855	0.00%
2023/01/12	11.7	35.39	70.7	35.12	35.40	-58.9	27,913	-0.21%
2023/01/11	3	34.68	4.5	34.75	34.70	-1.5	28,119	-0.01%
2023/01/10	6	34.48	2	34.50	34.60	4	28,426	0.01%
2023/01/09	0.6	34.50	5.1	34.47	34.60	-4.5	28,943	-0.02%
2023/01/06	12.1	34.16	8	34.25	34.25	4.1	29,213	0.01%
2023/01/05	27	34.35	117	34.45	34.45	-90	29,670	-0.30%	大賣/
2023/01/04	55.5	33.51	3	33.50	33.50	52.5	29,498	0.18%
2023/01/03	11	33.41	4	33.50	33.50	7	29,714	0.02%
2022/12/30	10.2	33.82	1	33.85	33.65	9.2	29,735	0.03%
2022/12/29	4	33.85	7.7	33.77	33.70	-3.6	29,889	-0.01%
2022/12/28	2.7	34.11	44	34.14	34.30	-41.3	30,140	-0.14%
2022/12/27	68	34.50	9.2	34.58	34.30	58.8	30,373	0.19%
2022/12/26	13	34.31	5	34.32	34.40	8	30,533	0.03%
2022/12/23	17.6	34.18	16.4	34.26	34.05	1.3	31,062	0.00%
2022/12/22	10	34.55	20	34.58	34.45	-10	31,982	-0.03%
2022/12/21	5	33.83	34.3	33.99	34.05	-29.3	31,325	-0.09%
2022/12/20	9	33.64	7.3	33.91	33.70	1.7	30,705	0.01%
2022/12/19	24.3	33.77	20.8	33.96	33.85	3.4	30,251	0.01%
2022/12/16	25.9	33.13	3	33.67	34.60	22.9	29,428	0.08%
2022/12/15	2.2	33.44	3	33.57	33.55	-0.8	28,860	0.00%
2022/12/14	11.4	33.53	1	33.55	33.50	10.4	29,170	0.04%
2022/12/13	15.3	33.96	1	33.65	33.70	14.3	29,231	0.05%
2022/12/12	2.2	33.59	2	33.85	33.85	0.2	29,198	0.00%
2022/12/09	10.1	33.74	16.4	33.76	33.70	-6.3	29,684	-0.02%
2022/12/08	7.1	33.19	2	33.20	33.20	5.1	29,675	0.02%
2022/12/07	10.4	33.29	51	33.30	33.35	-40.6	29,677	-0.14%
2022/12/06	11.2	33.43	7	33.35	33.30	4.2	29,698	0.01%
2022/12/05	6	33.60	133	33.61	33.70	-127	29,562	-0.43%	大賣/鉅額交易
2022/12/02	25.1	33.70	1	33.65	33.65	24.1	29,249	0.08%
2022/12/01	8	34.00	8.2	33.97	34.05	-0.2	29,193	0.00%
2022/11/30	7	33.54	17.1	33.85	33.90	-10.1	29,003	-0.03%
2022/11/29	4	33.13	28	33.37	33.55	-24	28,619	-0.08%
2022/11/28	15.4	32.96	9	33.07	33.00	6.4	28,640	0.02%
2022/11/25	4.1	33.33	18.9	33.24	33.55	-14.8	28,428	-0.05%
2022/11/24	5	32.90	1.4	32.96	33.20	3.6	28,273	0.01%
2022/11/23	11.2	32.74	6	32.62	32.70	5.2	28,055	0.02%
2022/11/22	15.2	32.53	14	32.58	32.65	1.2	27,954	0.00%
2022/11/21	23.9	32.97	3	32.85	32.85	20.9	27,730	0.08%
2022/11/18	115.3	33.88	29.2	33.38	33.30	86.1	27,498	0.31%	大買/
2022/11/17	181	34.25	52.2	34.15	34.25	128.8	26,542	0.49%	大買/鉅額交易
2022/11/16	31.1	33.14	12	33.35	32.90	19.1	25,556	0.07%
2022/11/15	37.1	33.23	17	33.62	33.85	20.1	24,950	0.08%
2022/11/14	26	33.79	61.1	33.61	34.15	-35.1	24,375	-0.14%
2022/11/11	11.1	32.12	15	32.20	32.15	-3.9	23,576	-0.02%
2022/11/10	8.2	31.84	2	32.03	31.70	6.2	23,483	0.03%
2022/11/09	24.5	31.93	3	31.97	31.90	21.5	23,444	0.09%
2022/11/08	27	31.59	10.5	31.56	31.65	16.6	23,282	0.07%
2022/11/07	7.5	30.89	3	30.97	31.00	4.5	23,106	0.02%
2022/11/04	9.1	30.27	1	30.25	30.45	8.1	23,191	0.03%
2022/11/03	23.6	30.30	0	0.00	30.30	23.6	23,144	0.10%
2022/11/02	0	30.70	2	30.73	30.75	-2	23,105	-0.01%
2022/11/01	0.4	30.73	1	30.60	30.65	-0.7	23,119	0.00%
2022/10/31	13.4	30.37	35	30.50	30.25	-21.6	23,108	-0.09%
2022/10/28	15.5	30.68	1	30.55	30.50	14.5	23,119	0.06%
2022/10/27	7.2	31.14	7.2	31.13	30.85	0.1	23,111	0.00%
2022/10/26	0.5	30.50	8	30.40	30.30	-7.5	23,119	-0.03%
2022/10/25	44.8	29.97	3	30.20	29.90	41.8	23,077	0.18%
2022/10/24	2.5	30.76	0	0.00	30.60	2.5	22,682	0.01%
2022/10/21	1.2	30.79	3	31.00	31.00	-1.8	22,562	-0.01%
2022/10/20	28.7	30.96	0	0.00	30.90	28.7	22,518	0.13%
2022/10/19	14.3	31.71	1	31.90	31.60	13.3	22,012	0.06%
2022/10/18	13.2	31.43	7.4	31.58	31.45	5.8	21,608	0.03%
2022/10/17	53.3	31.63	117	31.63	31.70	-63.7	21,593	-0.30%	大賣/
2022/10/14	42.7	32.54	5	32.45	32.40	37.7	21,633	0.17%
2022/10/13	53.4	32.86	1	33.75	32.65	52.4	21,544	0.24%
2022/10/12	5	33.81	8	33.80	33.75	-3	21,287	-0.01%
2022/10/11	17.6	33.96	14	33.80	33.80	3.6	21,345	0.02%
2022/10/07	6.4	34.29	11	34.25	34.25	-4.6	21,291	-0.02%
2022/10/06	3.8	34.33	1.1	34.26	34.30	2.7	21,266	0.01%
2022/10/05	10	34.28	3	34.28	34.15	7	21,277	0.03%
2022/10/04	117.8	33.75	5.1	33.85	33.85	112.7	21,025	0.54%	大買/鉅額交易
2022/10/03	8.3	33.78	5	33.74	33.65	3.3	20,773	0.02%
2022/09/30	112.5	33.91	1	33.90	33.80	111.5	20,658	0.54%	大買/鉅額交易
2022/09/29	54.9	34.16	13	34.22	34.15	41.9	20,144	0.21%
2022/09/28	29.2	35.25	18	34.99	34.90	11.2	19,056	0.06%
2022/09/27	16.2	35.76	1.6	35.87	35.80	14.5	18,789	0.08%
2022/09/26	68	36.06	14	36.01	35.85	54	18,599	0.29%
2022/09/23	43.6	37.07	1	37.05	37.00	42.6	18,381	0.23%
2022/09/22	38.7	37.47	1.1	37.53	37.55	37.6	18,250	0.21%
2022/09/21	58.7	38.10	7	38.10	38.10	51.7	17,880	0.29%
2022/09/20	15.2	38.61	0	0.00	38.55	15.2	17,513	0.09%
2022/09/19	13.3	38.82	17	38.76	38.80	-3.7	17,397	-0.02%
2022/09/16	32.6	38.72	0	0.00	38.60	32.6	17,332	0.19%
2022/09/15	10.3	39.44	0	0.00	39.55	10.3	16,939	0.06%
2022/09/14	1.2	39.71	3.3	39.80	39.65	-2.1	16,875	-0.01%
2022/09/13	0	39.80	0	0.00	39.90	0	16,925	0.00%
2022/09/12	25.1	39.75	5.2	39.76	39.80	19.9	16,977	0.12%
2022/09/08	1.1	39.70	1	39.70	39.85	0.1	17,321	0.00%
2022/09/07	7.5	39.52	6	39.94	39.70	1.5	17,462	0.01%
2022/09/06	7	39.80	6	39.69	39.85	1	17,501	0.01%
2022/09/05	7	38.98	1.3	39.02	39.10	5.7	17,483	0.03%
2022/09/02	14.6	38.63	0	0.00	38.50	14.6	17,570	0.08%
2022/09/01	8.4	38.99	0	0.00	38.90	8.4	17,325	0.05%
2022/08/31	7.5	39.25	0.3	39.40	39.30	7.2	17,158	0.04%
2022/08/30	10.2	39.21	0	0.00	39.25	10.2	17,048	0.06%
2022/08/29	2.9	39.16	6	39.18	39.35	-3.1	17,169	-0.02%
2022/08/26	3.1	39.60	4.3	39.62	39.65	-1.2	17,183	-0.01%
2022/08/25	0.3	39.40	19	39.38	39.55	-18.7	17,263	-0.11%
2022/08/24	1.9	39.22	3	39.23	39.25	-1.2	17,398	-0.01%
2022/08/23	23.4	39.17	9	39.16	39.35	14.4	17,816	0.08%
2022/08/22	6.7	39.10	13.2	39.10	39.65	-6.5	17,936	-0.04%
2022/08/19	10	39.47	6	39.46	39.45	4	18,065	0.02%
2022/08/18	10.1	39.63	1	39.75	39.80	9.1	18,153	0.05%
2022/08/17	5.2	39.32	4	39.36	40.00	1.2	18,215	0.01%
2022/08/16	0	39.45	0	0.00	39.35	0	18,244	0.00%
2022/08/15	2.1	39.11	6	39.15	39.30	-3.9	18,314	-0.02%
2022/08/12	29	39.11	0	0.00	39.30	29	18,719	0.16%
2022/08/11	5	38.75	8	39.06	39.35	-3	18,846	-0.02%
2022/08/10	2.1	38.51	0	0.00	38.75	2.1	18,945	0.01%
2022/08/09	18.1	38.26	6	38.53	38.75	12.1	19,108	0.06%
2022/08/08	3.3	38.57	0	0.00	38.70	3.3	19,258	0.02%
2022/08/05	4.1	38.88	12	38.83	38.85	-7.9	19,436	-0.04%
2022/08/04	12.4	38.83	1	38.85	38.75	11.4	19,943	0.06%
2022/08/03	14	38.88	10	38.93	39.10	4	20,186	0.02%
2022/08/02	13.5	39.11	9	39.08	39.15	4.5	20,245	0.02%
2022/08/01	10.4	39.14	2	39.08	39.50	8.4	20,243	0.04%
2022/07/29	16.1	38.51	1	38.50	38.75	15.1	20,205	0.07%
2022/07/28	8	38.08	27	38.03	38.20	-19	20,134	-0.09%
2022/07/27	16.1	37.82	0.1	38.00	37.85	16	20,075	0.08%
2022/07/26	9.1	37.82	1	37.90	37.80	8.1	20,246	0.04%
2022/07/25	12	37.82	2	37.75	37.85	10	20,320	0.05%
2022/07/22	61.7	37.78	10	37.78	37.70	51.7	20,389	0.25%
2022/07/21	21.1	37.92	10.8	38.02	38.05	10.3	20,196	0.05%
2022/07/20	16.6	41.59	4	41.60	41.60	12.6	19,656	0.06%
2022/07/19	3.1	41.52	24	41.33	41.65	-20.9	19,510	-0.11%
2022/07/18	40.2	40.16	0	0.00	40.70	40.2	19,267	0.21%
2022/07/15	10.1	40.85	1	41.25	40.50	9.1	19,169	0.05%
2022/07/14	8	41.74	5	41.80	41.70	3	19,107	0.02%
2022/07/13	13.1	42.03	3.1	41.78	41.80	10	19,230	0.05%
2022/07/12	2	40.85	2	41.00	41.00	0	19,337	0.00%
2022/07/11	3	40.98	4	41.00	41.10	-1	19,484	-0.01%
2022/07/08	7.2	40.92	1	40.95	40.80	6.2	19,573	0.03%
2022/07/07	7	40.35	6	40.65	40.90	1	19,674	0.01%
2022/07/06	7.1	40.40	0	0.00	40.00	7.1	20,055	0.04%
2022/07/05	12	40.50	8	40.62	40.75	4	19,967	0.02%
2022/07/04	2	39.93	26	40.33	40.00	-24	19,809	-0.12%
2022/07/01	3.4	40.47	13.4	40.43	40.35	-10	19,681	-0.05%
2022/06/30	5	39.34	0	0.00	39.50	5	19,421	0.03%
2022/06/29	8.1	39.57	2	39.70	39.55	6.1	19,227	0.03%
2022/06/28	13.1	39.70	5	39.78	39.60	8.1	19,218	0.04%
2022/06/27	16	39.84	1	40.15	39.80	15	19,203	0.08%
2022/06/24	1.6	39.51	3	39.52	39.50	-1.4	19,070	-0.01%
2022/06/23	8.1	39.13	7	39.39	39.00	1.1	18,963	0.01%
2022/06/22	2	39.60	1	39.60	39.50	1	18,809	0.01%
2022/06/21	44	39.34	2	39.45	39.45	42	18,775	0.22%
2022/06/20	60.4	39.09	15	39.09	38.85	45.4	18,695	0.24%
2022/06/17	65.2	39.65	7.2	39.68	39.60	58	18,440	0.31%
2022/06/16	19.2	40.22	3	40.68	40.00	16.2	18,279	0.09%
2022/06/15	27.1	40.11	0.1	40.20	40.05	27	18,452	0.15%
2022/06/14	34.6	40.19	4	40.11	40.10	30.6	18,363	0.17%
2022/06/13	25.4	40.83	1	41.00	40.80	24.4	18,122	0.13%
2022/06/10	3.3	41.43	0	0.00	41.40	3.3	17,840	0.02%
2022/06/09	12	41.59	1	41.80	41.55	11	17,831	0.06%
2022/06/08	3	41.73	3	41.45	41.75	0	17,785	0.00%
2022/06/07	4.2	41.48	0	0.00	41.35	4.2	17,736	0.02%
2022/06/06	58.1	41.68	0	0.00	41.55	58.1	17,502	0.33%
2022/06/02	7.3	41.75	0	0.00	41.70	7.3	17,511	0.04%
2022/06/01	19.2	42.16	0	0.00	42.10	19.2	17,534	0.11%
2022/05/31	2.2	42.80	1	42.80	42.60	1.2	17,391	0.01%
2022/05/30	3	42.95	13	42.98	42.80	-10	16,918	-0.06%
2022/05/27	4.6	42.21	1	42.20	42.20	3.6	16,696	0.02%
2022/05/26	6.1	41.95	0	0.00	41.70	6.1	16,596	0.04%
2022/05/25	6	41.53	6	41.73	41.65	0	16,538	0.00%
2022/05/24	2	41.25	1	41.20	41.20	1	16,462	0.01%
2022/05/23	13.5	41.23	1	41.55	41.20	12.5	16,294	0.08%
2022/05/20	4.1	41.31	4	41.60	41.15	0.1	16,186	0.00%
2022/05/19	9.2	41.16	4	41.15	41.10	5.2	15,717	0.03%
2022/05/18	20.8	41.31	1	41.50	41.60	19.8	15,532	0.13%
2022/05/17	16.2	41.49	0	0.00	41.50	16.2	15,250	0.11%
2022/05/16	4.3	41.29	0	0.00	41.25	4.3	15,019	0.03%
2022/05/13	3	41.14	2	41.15	41.60	1	14,715	0.01%
2022/05/12	47.3	41.23	28	41.95	40.80	19.3	14,482	0.13%
2022/05/11	90.4	42.73	32	42.65	42.65	58.4	13,898	0.42%
2022/05/10	5.6	43.91	2	43.93	43.85	3.6	13,469	0.03%
2022/05/09	14.2	44.42	8	44.25	44.25	6.2	13,279	0.05%
2022/05/06	18.2	45.14	5.5	45.17	45.10	12.7	13,113	0.10%
2022/05/05	8.1	45.64	8	45.66	45.60	0.1	13,152	0.00%
2022/05/04	11.4	45.32	0	0.00	45.50	11.4	13,127	0.09%
2022/05/03	22.4	45.42	0	0.00	45.35	22.4	13,228	0.17%
2022/04/29	13.7	46.01	0	0.00	45.90	13.7	12,942	0.11%
2022/04/28	14.2	45.87	0	0.00	46.10	14.2	12,785	0.11%
2022/04/27	12.4	45.84	5	45.89	45.80	7.4	12,580	0.06%
2022/04/26	5.1	46.17	0	0.00	46.20	5.1	12,312	0.04%
2022/04/25	1.1	46.11	0	0.00	46.10	1.1	12,241	0.01%
2022/04/22	6.5	46.54	0	0.00	46.55	6.5	12,099	0.05%
2022/04/21	13.4	46.70	10.1	46.55	46.80	3.4	12,074	0.03%
2022/04/20	32.6	46.45	0	46.70	46.60	32.5	12,063	0.27%
2022/04/19	28.1	46.32	2	46.40	46.35	26.1	11,970	0.22%
2022/04/18	30.2	46.73	1	46.45	46.50	29.2	11,843	0.25%
2022/04/15	15.5	47.20	0	0.00	47.10	15.5	11,628	0.13%
2022/04/14	13.2	47.73	9	47.77	47.70	4.2	11,442	0.04%
2022/04/13	8.1	48.01	3	47.97	48.00	5.1	11,348	0.05%
2022/04/12	55	48.14	16	48.23	48.00	39	11,175	0.35%
2022/04/11	0	49.55	16	49.50	49.45	-16	10,764	-0.15%
2022/04/08	0	49.55	4	49.66	49.80	-4	10,837	-0.04%
2022/04/07	4.3	49.71	35.7	49.80	49.55	-31.5	10,806	-0.29%
2022/04/06	1	49.75	10	49.92	50.20	-9	10,709	-0.08%
2022/04/01	9.4	49.68	10	49.80	49.75	-0.6	10,657	-0.01%
2022/03/31	10	50.20	11	50.03	49.90	-1	10,588	-0.01%
2022/03/30	7.1	49.84	3.3	49.92	49.85	3.8	10,436	0.04%
2022/03/29	2.1	49.87	5	49.80	49.80	-2.9	10,432	-0.03%
2022/03/28	23	49.37	2	49.33	49.70	21	10,389	0.20%
2022/03/25	7	49.69	1	49.90	49.70	6	10,342	0.06%
2022/03/24	3.1	49.90	6	49.93	49.95	-3	10,385	-0.03%
2022/03/23	0.5	49.60	1	49.65	49.65	-0.6	10,460	-0.01%
2022/03/22	5.1	49.39	5	49.52	49.70	0.1	10,377	0.00%
2022/03/21	29.2	49.57	37.2	49.68	49.75	-8	10,380	-0.08%
2022/03/18	31	48.49	28.2	48.46	48.95	2.8	10,135	0.03%
2022/03/17	2	48.00	2	48.03	48.00	0	9,745	0.00%
2022/03/16	3.1	47.85	0.8	47.90	47.85	2.3	9,630	0.02%
2022/03/15	8.3	47.69	16.1	47.77	47.95	-7.8	9,597	-0.08%
2022/03/14	10	47.50	2	47.55	47.55	8	9,592	0.08%
2022/03/11	6	47.51	1.5	47.56	47.45	4.5	9,676	0.05%
2022/03/10	3	47.45	0	0.00	47.60	3	9,818	0.03%
2022/03/09	5	47.20	21.3	47.16	47.25	-16.3	9,901	-0.16%
2022/03/08	14.1	46.92	12	46.97	46.95	2.1	10,051	0.02%
2022/03/07	12.2	47.01	2	47.00	47.10	10.2	10,059	0.10%
2022/03/04	20	47.68	0.1	47.98	47.65	19.9	10,340	0.19%
2022/03/03	6	47.91	8	48.05	48.05	-2	10,465	-0.02%
2022/03/02	3.1	47.75	0	0.00	48.00	3.1	10,752	0.03%
2022/03/01	1	47.55	3	47.73	47.80	-2	10,862	-0.02%
2022/02/25	53	47.12	49.3	47.36	47.35	3.7	10,955	0.03%
2022/02/24	16.1	47.33	6	47.18	47.30	10.1	10,884	0.09%
2022/02/23	2	47.58	0.1	47.80	47.65	1.9	10,872	0.02%
2022/02/22	5.1	47.16	4	47.50	47.70	1.1	10,974	0.01%
2022/02/21	4.3	47.42	19	47.51	47.60	-14.7	10,977	-0.13%
2022/02/18	16.1	47.40	8	47.29	47.45	8.1	11,056	0.07%
2022/02/17	8	47.44	1	47.50	47.45	7	11,143	0.06%
2022/02/16	8	47.02	1	47.05	47.00	7	11,199	0.06%
2022/02/15	2.3	46.96	4	47.05	47.00	-1.7	11,255	-0.01%
2022/02/14	46.1	47.00	0	0.00	47.15	46.1	11,341	0.41%
2022/02/11	0	47.45	0	0.00	47.55	0	11,337	0.00%
2022/02/10	0	47.30	2.3	47.18	47.55	-2.3	11,361	-0.02%
2022/02/09	2	47.00	7.8	47.03	47.30	-5.7	11,433	-0.05%
2022/02/08	2.1	46.98	10	46.95	46.95	-7.9	11,535	-0.07%
2022/02/07	4.5	46.40	6	46.80	47.10	-1.5	11,491	-0.01%
2022/01/26	2.1	46.64	5	46.85	46.85	-2.9	11,314	-0.03%
2022/01/25	15.1	46.71	0	0.00	46.80	15.1	11,349	0.13%
2022/01/24	3	47.13	43	47.11	47.15	-40	11,222	-0.36%
2022/01/21	5	47.32	2	47.20	47.40	3	11,339	0.03%
2022/01/20	0	47.65	0	0.00	47.50	0	11,291	0.00%
2022/01/19	5.1	47.70	1	47.60	47.60	4.1	11,341	0.04%
2022/01/18	10	47.55	0	0.00	47.75	10	11,490	0.09%
2022/01/17	6	47.40	0.3	47.60	47.60	5.7	11,598	0.05%
2022/01/14	0.1	47.75	2	47.53	47.60	-1.9	11,605	-0.02%
2022/01/13	0	47.55	3	47.72	47.95	-3	11,826	-0.03%
2022/01/12	2	47.23	1.2	47.50	47.50	0.8	12,070	0.01%
2022/01/11	3.8	47.12	1	47.40	47.50	2.8	12,310	0.02%
2022/01/10	7.2	47.09	0	0.00	47.30	7.2	12,274	0.06%
2022/01/07	1	47.26	0	0.00	47.45	1	12,237	0.01%
2022/01/06	6	47.20	2	47.40	47.60	4	12,219	0.03%
2022/01/05	3.1	47.14	2	47.10	47.15	1.1	12,240	0.01%
2022/01/04	8.1	47.16	0	0.00	47.30	8.1	12,299	0.07%
2022/01/03	2.2	47.72	1	47.95	47.45	1.2	12,196	0.01%
2021/12/30	1.1	48.06	0	0.00	48.00	1.1	12,155	0.01%
2021/12/29	0	48.15	1	48.20	48.15	-1	12,270	-0.01%
2021/12/28	0	48.05	1	48.00	48.15	-1	12,350	-0.01%
2021/12/27	1.6	48.03	5	47.95	48.10	-3.4	12,448	-0.03%
2021/12/24	0.9	47.88	0	0.00	47.90	0.9	12,692	0.01%
2021/12/23	0.3	47.58	0	47.65	47.70	0.3	12,853	0.00%
2021/12/22	1	47.35	0	0.00	47.40	1	12,914	0.01%
2021/12/21	0.1	47.31	8	47.25	47.25	-7.9	13,062	-0.06%
2021/12/20	5	47.24	6	47.20	47.40	-1	13,199	-0.01%
2021/12/17	1	47.50	5	47.53	47.45	-4	13,236	-0.03%
2021/12/16	5.1	46.89	7	46.99	46.90	-1.9	13,161	-0.01%
2021/12/15	5.3	47.01	20	46.95	46.95	-14.7	13,398	-0.11%
2021/12/14	1	47.00	0	0.00	47.00	1	13,527	0.01%
2021/12/13	1.1	47.17	0	0.00	47.10	1.1	13,762	0.01%
2021/12/10	10	47.44	1	47.35	47.30	9	14,011	0.06%
2021/12/09	4	47.50	0	0.00	47.40	4	14,718	0.03%
2021/12/08	1	47.65	1	47.60	47.70	0	15,007	0.00%
2021/12/07	1	47.30	0	0.00	47.55	1	15,100	0.01%
2021/12/06	19	47.03	5	46.91	47.30	14	15,059	0.09%
2021/12/03	13.1	46.47	0	0.00	46.40	13.1	15,012	0.09%
2021/12/02	2	46.31	5	46.32	46.30	-3	14,910	-0.02%
2021/12/01	3.1	46.60	4	46.15	46.60	-1	14,885	-0.01%
2021/11/30	10.2	46.52	5	47.18	46.00	5.2	14,816	0.04%
2021/11/29	9.3	46.42	0	0.00	46.50	9.3	14,386	0.06%
2021/11/26	12.3	46.60	13	46.55	46.50	-0.7	14,324	0.00%
2021/11/25	12.3	47.16	13.5	47.16	47.15	-1.2	14,217	-0.01%
2021/11/24	11.9	47.54	17.4	47.44	47.45	-5.5	14,124	-0.04%
2021/11/23	11.5	47.81	0	0.00	47.80	11.5	13,953	0.08%
2021/11/22	12.9	47.94	3	47.90	47.90	9.9	13,999	0.07%
2021/11/19	23.1	48.18	5	48.14	48.30	18.1	13,936	0.13%
2021/11/18	14	48.30	4.9	48.33	48.30	9.1	13,882	0.07%
2021/11/17	34.7	48.41	0	0.00	48.55	34.7	13,875	0.25%
2021/11/16	9.3	48.41	3	48.38	48.65	6.3	13,977	0.05%
2021/11/15	4.3	48.38	5	48.56	48.60	-0.7	14,174	0.00%
2021/11/12	10.9	48.58	2	48.65	48.70	8.9	14,358	0.06%
2021/11/11	3.2	48.66	3	48.77	48.80	0.2	14,578	0.00%
2021/11/10	2	48.65	1	48.70	48.70	1	14,843	0.01%
2021/11/09	2.7	48.73	13	48.50	48.80	-10.3	15,088	-0.07%
2021/11/08	8.7	48.83	2.1	48.76	48.95	6.6	16,197	0.04%
2021/11/05	27.2	47.93	0	0.00	48.15	27.2	16,989	0.16%
2021/11/04	4	48.10	1	48.30	48.10	3	17,324	0.02%
2021/11/03	4.6	48.15	2	48.13	48.15	2.6	17,764	0.01%
2021/11/02	12.1	48.34	0	0.00	48.15	12.1	18,197	0.07%
2021/11/01	3.1	48.22	4	48.16	48.25	-0.9	18,674	0.00%
2021/10/29	6	48.30	8	48.30	48.25	-2	18,923	-0.01%
2021/10/28	44	48.61	17	48.52	48.50	27	19,472	0.14%
2021/10/27	13.1	48.45	1	48.30	48.35	12.1	19,594	0.06%
2021/10/26	9.2	48.53	0	0.00	48.45	9.2	19,646	0.05%
2021/10/25	12.4	48.21	0.1	48.30	48.25	12.3	19,726	0.06%
2021/10/22	3	48.88	0	0.00	48.80	3	20,089	0.01%
2021/10/21	19	48.52	7	48.60	48.75	12	20,240	0.06%
2021/10/20	15.6	48.42	18	48.29	48.35	-2.4	20,272	-0.01%
2021/10/19	22.3	49.17	0.2	49.51	49.10	22.1	20,369	0.11%
2021/10/18	1	50.00	4	49.94	49.80	-3	20,223	-0.01%
2021/10/15	0.1	50.02	0	0.00	50.10	0.1	20,486	0.00%
2021/10/14	4	50.08	0	0.00	49.90	4	20,492	0.02%
2021/10/13	2	50.55	11	50.71	50.50	-9	20,515	-0.04%
2021/10/12	1	49.91	2	50.20	50.20	-1	20,491	0.00%
2021/10/08	1.6	50.38	1.3	50.42	50.40	0.4	20,467	0.00%
2021/10/07	5	49.90	0	0.00	50.40	5	20,717	0.02%
2021/10/06	24.2	49.99	3	49.88	49.90	21.2	20,940	0.10%
2021/10/05	1	49.86	0	0.00	50.30	1	21,193	0.00%
2021/10/04	2.1	50.24	2.1	50.00	50.00	0.1	21,654	0.00%
2021/10/01	14.2	50.15	11	50.10	50.20	3.2	22,316	0.01%
2021/09/30	1	50.50	3	50.93	51.00	-2	22,380	-0.01%
2021/09/29	2.1	50.56	22	50.72	50.60	-19.9	22,519	-0.09%
2021/09/28	4.2	50.75	3	50.73	51.00	1.2	22,713	0.01%
2021/09/27	1.1	50.80	18	51.14	51.10	-17	22,761	-0.07%
2021/09/24	1	51.40	103	51.30	51.30	-102	22,881	-0.45%	大賣/鉅額交易
2021/09/23	1	51.10	12	51.20	51.20	-11	22,886	-0.05%
2021/09/22	2.1	49.58	6.5	50.43	50.70	-4.4	22,838	-0.02%
2021/09/17	7.2	51.08	2	51.00	50.70	5.2	22,742	0.02%
2021/09/16	2.2	51.19	12	51.42	51.70	-9.8	22,693	-0.04%
2021/09/15	5.5	51.18	5	51.30	51.20	0.5	22,526	0.00%
2021/09/14	7.1	51.13	27	51.27	51.40	-19.9	22,421	-0.09%
2021/09/13	3.1	49.82	11	49.88	50.10	-7.9	21,802	-0.04%
2021/09/10	2.2	48.41	2	48.93	49.00	0.2	21,700	0.00%
2021/09/09	3.2	47.99	0	0.00	48.20	3.2	21,833	0.01%
2021/09/08	5.5	48.57	0	0.00	48.55	5.5	21,908	0.02%
2021/09/07	3	48.75	2	48.75	48.75	1	21,992	0.00%
2021/09/06	1.1	48.97	14	48.80	48.80	-13	22,010	-0.06%
2021/09/03	1.4	48.44	14	48.10	48.50	-12.6	21,935	-0.06%
2021/09/02	15.1	47.93	0	0.00	47.90	15.1	21,889	0.07%
2021/09/01	5.1	48.15	6	48.09	48.40	-1	21,952	0.00%
2021/08/31	2.1	47.60	1	48.45	48.45	1.1	21,850	0.00%
2021/08/30	4.1	47.26	0.1	47.45	47.60	4	21,749	0.02%
2021/08/27	0.1	46.95	0	0.00	47.45	0.1	21,802	0.00%
2021/08/26	22	46.70	2	46.80	46.95	20	22,042	0.09%
2021/08/25	0	0.00	0.1	47.20	47.20	-0.1	22,198	0.00%
2021/08/24	5.1	46.62	0	0.00	46.75	5.1	22,216	0.02%
2021/08/23	5.1	46.76	2	46.98	46.80	3.1	22,436	0.01%
2021/08/20	12.2	46.28	5	46.20	46.15	7.2	22,539	0.03%
2021/08/19	15.3	46.40	5	46.33	46.20	10.3	22,907	0.04%
2021/08/18	1.6	47.10	2	47.05	47.25	-0.5	22,789	0.00%
2021/08/17	5.7	47.35	5	47.40	47.30	0.7	22,621	0.00%
2021/08/16	6.2	47.84	2	47.85	47.95	4.2	22,465	0.02%
2021/08/13	12.2	48.29	10	48.35	48.40	2.2	22,509	0.01%
2021/08/12	26.8	47.27	15	47.37	47.60	11.8	22,621	0.05%
2021/08/11	28.1	51.01	16.5	51.14	51.10	11.6	21,868	0.05%
2021/08/10	17.1	51.98	3	51.90	51.90	14.1	21,421	0.07%
2021/08/09	40	52.02	6	52.22	52.40	34	21,726	0.16%
2021/08/06	18	52.63	15	52.55	52.90	3	21,805	0.01%
2021/08/05	34.5	52.92	6	53.08	52.70	28.5	22,168	0.13%
2021/08/04	65.2	53.94	21	54.29	53.80	44.2	23,135	0.19%
2021/08/03	4.2	53.60	53.1	53.65	53.90	-48.9	23,671	-0.21%
2021/08/02	3.1	52.60	26	52.69	52.80	-23	23,444	-0.10%
2021/07/30	5.1	52.78	2	52.85	52.60	3.1	23,936	0.01%
2021/07/29	5.8	52.46	1	52.90	52.90	4.8	24,450	0.02%
2021/07/28	39.2	52.29	12	52.37	52.40	27.2	24,837	0.11%
2021/07/27	6.1	52.77	46.2	52.88	53.00	-40.1	25,536	-0.16%
2021/07/26	41.5	53.46	1.2	53.12	53.20	40.3	26,205	0.15%
2021/07/23	3.9	52.79	120.2	52.46	53.00	-116.3	26,532	-0.44%	大賣/鉅額交易
2021/07/22	31.2	52.12	3	52.00	52.10	28.2	26,663	0.11%
2021/07/21	4.2	51.83	5	52.00	51.80	-0.8	27,077	0.00%
2021/07/20	4.2	51.60	1	51.70	51.70	3.2	27,984	0.01%
2021/07/19	4.1	51.63	14.1	51.68	52.00	-10	29,485	-0.03%
2021/07/16	28.1	51.48	15.3	51.48	51.50	12.8	32,699	0.04%
2021/07/15	7.1	51.50	2	51.55	51.60	5.1	34,817	0.01%
2021/07/14	5.1	51.33	0	0.00	51.50	5.1	36,177	0.01%
2021/07/13	0.1	52.20	65	52.10	51.90	-65	36,859	-0.18%
2021/07/12	105.8	52.00	9.3	52.00	52.20	96.6	37,265	0.26%	大買/
2021/07/09	70.1	52.22	12	52.49	52.00	58.1	37,473	0.15%
2021/07/08	27.3	52.63	62	52.47	52.80	-34.8	37,291	-0.09%
2021/07/07	11.2	51.14	7	51.17	51.30	4.2	36,928	0.01%
2021/07/06	13.4	50.98	1.2	51.09	51.20	12.3	36,823	0.03%
2021/07/05	8.2	50.60	8	50.65	50.60	0.2	36,751	0.00%
2021/07/02	32.8	50.63	1	50.50	50.50	31.8	36,605	0.09%
2021/07/01	35.8	50.68	0	0.00	50.60	35.8	36,533	0.10%
2021/06/30	44.1	51.10	4	51.00	51.00	40.1	36,744	0.11%
2021/06/29	61.1	51.08	5	51.06	51.20	56.1	36,788	0.15%
2021/06/28	10.3	51.05	11	51.09	51.10	-0.7	36,966	0.00%
2021/06/25	8.1	51.01	9	51.12	51.00	-1	36,992	0.00%
2021/06/24	3.1	51.00	6	51.02	51.10	-3	37,241	-0.01%
2021/06/23	15.5	50.88	1	51.00	51.00	14.5	37,676	0.04%
2021/06/22	6.6	50.87	1	51.00	50.90	5.6	37,792	0.01%
2021/06/21	31.3	50.71	17	50.80	50.70	14.3	37,889	0.04%
2021/06/18	32.2	51.10	0.2	51.40	51.00	32	38,189	0.08%
2021/06/17	14.3	51.51	5	51.58	51.50	9.3	39,486	0.02%
2021/06/16	11.1	51.67	64	51.79	51.90	-53	39,623	-0.13%
2021/06/15	0.1	51.30	5	51.20	51.30	-5	39,581	-0.01%
2021/06/11	5.3	51.27	0	0.00	51.40	5.3	39,636	0.01%
2021/06/09	11.1	50.99	3	51.00	51.30	8.1	39,925	0.02%
2021/06/08	4.2	51.43	0	0.00	51.40	4.2	40,039	0.01%
2021/06/07	4	51.63	5	51.36	51.50	-1	40,264	0.00%
2021/06/04	6.1	51.88	2	51.90	51.90	4.1	40,452	0.01%
2021/06/03	7.1	52.03	1	52.20	52.30	6.1	40,659	0.02%
2021/06/02	5	51.62	3	51.73	52.00	2	40,510	0.01%
2021/06/01	9.4	51.48	3.1	51.40	51.50	6.3	40,290	0.02%
2021/05/31	35	51.41	8	51.13	51.60	27	40,457	0.07%
2021/05/28	26	50.40	2	50.30	50.60	24	40,331	0.06%
2021/05/27	37.2	50.02	3	50.07	50.30	34.2	40,411	0.08%
2021/05/26	8	50.86	3	50.97	50.70	5	40,254	0.01%
2021/05/25	11.5	51.27	1.1	51.14	51.10	10.4	40,193	0.03%
2021/05/24	5.6	50.81	0.5	51.30	51.30	5.1	40,233	0.01%
2021/05/21	5	51.64	45.6	51.80	51.20	-40.5	40,408	-0.10%
2021/05/20	21.3	51.10	4.3	50.82	50.80	17	40,310	0.04%
2021/05/19	5.2	50.16	11	50.56	50.50	-5.9	40,085	-0.01%
2021/05/18	9.2	49.74	61.1	49.78	50.00	-51.9	39,915	-0.13%
2021/05/17	13.8	48.03	34	47.92	47.90	-20.2	39,776	-0.05%
2021/05/14	6.1	49.70	33	49.61	49.60	-27	39,121	-0.07%
2021/05/13	59.2	49.12	25	49.26	49.20	34.2	38,782	0.09%
2021/05/12	49.2	49.34	65	48.96	49.60	-15.8	38,261	-0.04%
2021/05/11	61.5	52.08	25	52.69	51.60	36.5	36,972	0.10%
2021/05/10	19	52.57	3.5	52.73	52.90	15.5	36,241	0.04%
2021/05/07	39.2	52.02	0	0.00	52.30	39.2	36,059	0.11%
2021/05/06	38.6	51.45	25.3	52.05	53.00	13.3	35,706	0.04%
2021/05/05	34.2	50.49	6	50.98	50.80	28.2	35,241	0.08%
2021/05/04	30.4	50.08	28	50.36	50.20	2.4	35,127	0.01%
2021/05/03	38.2	51.53	64	51.43	51.20	-25.8	34,169	-0.08%
2021/04/29	21.2	52.39	41.2	52.26	52.10	-20.1	33,664	-0.06%
2021/04/28	25.2	52.37	44.2	52.49	53.20	-19.1	33,224	-0.06%
2021/04/27	22.1	52.66	9	52.69	52.70	13.1	33,106	0.04%
2021/04/26	43.3	53.49	6.1	53.14	53.10	37.2	32,617	0.11%
2021/04/23	62.8	52.39	50	52.26	53.00	12.8	31,717	0.04%
2021/04/22	165.7	57.09	177	55.51	54.10	-11.3	30,558	-0.04%	大買/大賣/
2021/04/21	87.6	53.97	113.2	54.50	55.70	-25.5	27,491	-0.09%	大賣/
2021/04/20	87.1	51.93	74	52.07	52.00	13.1	25,459	0.05%
2021/04/19	42.8	50.00	63.7	50.06	50.40	-20.9	24,106	-0.09%
2021/04/16	21.1	47.95	29.4	48.75	49.00	-8.3	23,301	-0.04%
2021/04/15	18	48.08	15	48.07	47.90	3	22,795	0.01%
2021/04/14	11.2	46.99	46	46.70	47.00	-34.9	22,494	-0.15%
2021/04/13	10	47.27	18	47.30	47.20	-8	22,362	-0.04%
2021/04/12	7	46.81	2.9	46.85	46.85	4.1	22,111	0.02%
2021/04/09	13	46.90	11	46.83	46.70	2	22,041	0.01%
2021/04/08	5.2	46.90	11	46.90	46.90	-5.8	21,910	-0.03%
2021/04/07	1	46.85	18	46.78	46.80	-17	21,820	-0.08%
2021/04/06	49	46.83	10	46.83	46.85	39	21,761	0.18%
2021/04/01	8.5	46.69	0	0.00	46.70	8.5	21,372	0.04%
2021/03/31	34	46.75	12	46.75	46.80	22	21,256	0.10%
2021/03/30	18	46.33	132.2	46.39	46.55	-114.2	21,044	-0.54%	大賣/鉅額交易
2021/03/29	50	46.33	14	46.50	46.50	36	20,945	0.17%
2021/03/26	13	46.11	27.1	46.04	46.15	-14.1	20,680	-0.07%
2021/03/25	24	45.43	7	45.52	45.55	17	20,287	0.08%
2021/03/24	19.5	45.57	23	45.60	45.55	-3.5	20,110	-0.02%
2021/03/23	104	45.82	51	45.71	45.70	53	19,996	0.27%	大買/
2021/03/22	124.9	46.03	146.2	45.68	45.80	-21.3	19,589	-0.11%	大買/大賣/
2021/03/19	14.1	42.71	18	42.79	42.70	-3.9	18,122	-0.02%
2021/03/18	19	43.06	4.3	43.09	43.10	14.7	17,888	0.08%
2021/03/17	32.1	42.85	3	42.82	42.85	29.1	17,899	0.16%
2021/03/16	19	42.53	8	42.55	42.60	11	17,904	0.06%
2021/03/15	88.2	42.51	0	0.00	42.35	88.2	17,936	0.49%
2021/03/12	9	42.67	0	0.00	42.70	9	17,781	0.05%
2021/03/11	15.1	42.91	3	43.05	42.85	12.1	17,666	0.07%
2021/03/10	14	43.05	1	42.95	43.00	13	17,600	0.07%
2021/03/09	7	43.05	21	43.11	43.40	-14	17,714	-0.08%
2021/03/08	8	42.63	2.5	42.68	42.65	5.5	17,513	0.03%
2021/03/05	11	42.39	12	42.46	42.50	-1	17,433	-0.01%
2021/03/04	14	42.44	2	42.40	42.50	12	17,847	0.07%
2021/03/03	18.1	42.40	5.1	42.50	42.55	13	17,835	0.07%
2021/03/02	0	0.00	0	42.40	42.10	0	17,744	0.00%
2021/02/26	13	42.23	1	42.25	42.00	12	17,589	0.07%
2021/02/25	1	42.65	13	42.80	42.90	-12	17,255	-0.07%
2021/02/24	7	42.61	4.5	42.62	42.55	2.5	17,267	0.01%
2021/02/23	13.5	42.36	5.4	42.42	42.45	8.1	17,237	0.05%
2021/02/22	4	41.73	4.1	41.90	41.80	-0.1	17,008	0.00%
2021/02/19	6.3	41.12	16.4	41.44	41.60	-10.2	16,970	-0.06%
2021/02/18	16	41.49	11	41.46	41.35	5	16,894	0.03%
2021/02/17	15.1	41.03	15	40.85	41.25	0.1	16,801	0.00%
2021/02/05	33.1	40.78	0	0.00	40.85	33.1	16,576	0.20%
2021/02/04	4	40.50	0	0.00	40.40	4	16,647	0.02%
2021/02/03	5	40.60	2.5	40.61	40.55	2.5	17,019	0.01%
2021/02/02	5	40.93	0	0.00	40.75	5	16,937	0.03%
2021/02/01	15	40.90	1	40.90	40.80	14	16,812	0.08%
2021/01/29	19	40.19	7	40.21	40.15	12	16,789	0.07%
2021/01/28	22	40.26	0	0.00	40.25	22	16,597	0.13%
2021/01/27	6	40.36	12	40.57	40.35	-6	16,362	-0.04%
2021/01/26	21.4	40.37	5.1	40.58	40.35	16.3	16,223	0.10%
2021/01/25	8	40.93	1	40.75	40.90	7	15,710	0.04%
2021/01/22	19.1	40.56	7.9	40.57	40.60	11.2	15,509	0.07%
2021/01/21	4.3	40.97	12	41.00	40.80	-7.7	15,191	-0.05%
2021/01/20	16.6	40.99	0	0.00	40.95	16.6	15,029	0.11%
2021/01/19	7	41.74	4	41.70	41.75	3	14,598	0.02%
2021/01/18	27	41.52	10	41.50	41.60	17	14,547	0.12%
2021/01/15	18	42.07	0.1	42.50	41.95	17.9	14,248	0.13%
2021/01/14	16	42.57	6	42.60	42.55	10	13,868	0.07%
2021/01/13	3.5	42.69	51.2	42.75	42.70	-47.7	13,709	-0.35%
2021/01/12	4.5	42.85	13	42.88	42.70	-8.5	13,599	-0.06%
2021/01/11	1	42.95	7	43.01	43.10	-6	13,516	-0.04%
2021/01/08	9	42.84	4	42.90	42.95	5	13,435	0.04%
2021/01/07	4	42.89	2.1	42.86	42.85	1.9	13,366	0.01%
2021/01/06	7	42.91	20	43.05	42.95	-13	13,172	-0.10%
2021/01/05	4	43.11	11	43.33	43.10	-7	13,036	-0.05%
2021/01/04	10	43.30	0	0.00	43.20	10	12,974	0.08%
2020/12/31	3.7	43.34	3	43.68	43.20	0.7	12,933	0.01%
2020/12/30	0	0.00	9	43.08	43.25	-9	12,962	-0.07%
2020/12/29	2	43.15	12	43.04	43.00	-10	12,916	-0.08%
2020/12/28	1	42.80	5.1	42.95	43.00	-4.1	12,907	-0.03%
2020/12/25	5	42.70	1	42.75	42.80	4	12,961	0.03%
2020/12/24	7.5	42.79	5	42.70	42.70	2.5	13,055	0.02%
2020/12/23	9	42.70	0	0.00	42.80	9	13,075	0.07%
2020/12/22	10	43.20	0	0.00	42.95	10	13,149	0.08%
2020/12/21	34	43.18	3.1	43.40	43.50	31	13,438	0.23%
2020/12/18	2	42.85	0	0.00	42.95	2	13,750	0.01%
2020/12/17	4	42.84	2	42.75	42.65	2	13,865	0.01%
2020/12/16	21.1	43.11	2	43.15	43.05	19.1	13,782	0.14%
2020/12/15	9	42.61	8	42.68	42.50	1	13,764	0.01%
2020/12/14	2	42.88	2	42.80	42.80	0	13,726	0.00%
2020/12/11	2	43.00	5	42.95	42.90	-3	13,816	-0.02%
2020/12/10	4	43.26	9	43.29	43.25	-5	13,749	-0.04%
2020/12/09	11	43.40	3	43.47	43.35	8	13,778	0.06%
2020/12/08	0	0.00	4	43.33	43.60	-4	13,772	-0.03%
2020/12/07	12	43.52	2	43.45	43.55	10	13,759	0.07%
2020/12/04	8	43.76	1.6	43.68	43.65	6.4	13,838	0.05%
2020/12/03	14.6	43.63	12	43.83	43.50	2.6	13,761	0.02%
2020/12/02	9	43.08	0.1	43.15	43.20	8.9	13,481	0.07%
2020/12/01	2	42.75	7.3	43.13	43.15	-5.3	13,676	-0.04%
2020/11/30	1	42.90	3.5	43.45	42.90	-2.5	13,906	-0.02%
2020/11/27	1	43.30	6	43.23	43.30	-5	13,694	-0.04%
2020/11/26	0	0.00	3	42.97	42.95	-3	13,620	-0.02%
2020/11/25	2	42.70	10.5	42.95	42.60	-8.5	13,772	-0.06%
2020/11/24	5	43.00	3.1	42.93	42.75	2	13,849	0.01%
2020/11/23	33	42.91	10.7	43.00	43.00	22.3	13,800	0.16%
2020/11/20	9	42.61	1	42.65	42.70	8	13,790	0.06%
2020/11/19	11.2	42.81	6.4	42.89	42.90	4.8	13,775	0.03%
2020/11/18	7	42.81	5.7	42.80	42.70	1.3	13,816	0.01%
2020/11/17	2.1	42.65	0.1	42.45	42.75	2	13,854	0.01%
2020/11/16	9	42.37	6	42.40	42.35	3	14,202	0.02%
2020/11/13	7	42.29	0	0.00	42.25	7	14,467	0.05%
2020/11/12	1	42.50	2	42.65	42.40	-1	14,811	-0.01%
2020/11/11	8	42.57	20	42.53	42.65	-12	14,831	-0.08%
2020/11/10	2	41.25	1.2	41.50	41.55	0.9	14,766	0.01%
2020/11/09	1	41.15	7	41.15	41.15	-6	14,981	-0.04%
2020/11/06	1	40.80	1	41.00	40.85	0	16,178	0.00%
2020/11/05	0	0.00	11	40.99	41.05	-11	16,546	-0.07%
2020/11/04	2	40.90	0	0.00	40.90	2	16,842	0.01%
2020/11/03	1	40.60	1	40.95	40.95	0	17,212	0.00%
2020/10/30	4	40.34	0	0.00	40.55	4	18,262	0.02%
2020/10/29	1	40.50	0	0.00	40.35	1	18,465	0.01%
2020/10/28	7	40.54	1	40.50	40.55	6	18,534	0.03%
2020/10/27	6	40.56	1	40.40	40.50	5	18,592	0.03%
2020/10/26	3.1	40.54	0	0.00	40.50	3.1	18,606	0.02%
2020/10/23	3	40.72	0	0.00	40.65	3	18,750	0.02%
2020/10/22	0	0.00	5.4	40.54	41.00	-5.4	18,943	-0.03%
2020/10/21	3	40.43	0	0.00	40.30	3	19,040	0.02%
2020/10/20	1.6	40.35	0	0.00	40.35	1.6	19,061	0.01%
2020/10/19	10.6	40.70	0	0.00	40.45	10.6	19,122	0.06%
2020/10/16	4	40.36	0	0.00	40.30	4	19,278	0.02%
2020/10/15	3	40.20	0	0.00	40.30	3	19,671	0.02%
2020/10/14	5.2	40.51	0	0.00	40.50	5.2	19,700	0.03%
2020/10/13	7	40.54	2	40.40	40.50	5	19,784	0.03%
2020/10/12	11	40.95	0	0.00	40.95	11	20,214	0.05%
2020/10/08	3	41.13	0	0.00	41.15	3	20,431	0.01%
2020/10/07	8	41.09	0.2	41.40	41.15	7.8	20,445	0.04%
2020/10/06	3	41.27	0	0.00	41.40	3	20,441	0.01%
2020/10/05	1.2	41.11	0	0.00	41.00	1.2	20,601	0.01%
2020/09/30	1	41.55	0	0.00	41.40	1	20,812	0.00%
2020/09/29	11	41.10	12	41.24	41.20	-1	20,975	0.00%
2020/09/28	2	40.90	2	40.80	40.95	0	21,043	0.00%
2020/09/25	1	40.60	25.1	40.41	40.55	-24.1	21,224	-0.11%
2020/09/24	30	40.21	2	40.20	40.05	28	21,293	0.13%
2020/09/23	18	41.29	0	0.00	41.00	18	21,057	0.09%
2020/09/22	24	41.96	0	0.00	41.80	24	20,759	0.12%
2020/09/21	6.9	42.38	0	42.50	42.25	6.8	20,638	0.03%
2020/09/18	6.4	42.47	0	0.00	42.50	6.4	20,706	0.03%
2020/09/17	2	42.50	5.5	42.71	42.55	-3.5	20,727	-0.02%
2020/09/16	0.3	42.90	0	0.00	42.85	0.3	20,772	0.00%
2020/09/15	2	42.65	16.5	42.66	42.70	-14.5	20,736	-0.07%
2020/09/14	9	42.43	0	43.00	42.95	9	20,963	0.04%
2020/09/11	4	42.30	1.7	42.39	42.30	2.3	20,893	0.01%
2020/09/10	1	42.25	0	0.00	42.45	1	20,933	0.00%
2020/09/09	1	42.20	1	42.20	42.55	0	20,892	0.00%
2020/09/08	2	42.95	0	0.00	42.70	2	20,918	0.01%
2020/09/07	3	42.62	0	0.00	42.70	3	21,054	0.01%
2020/09/04	5	42.18	5	42.11	42.20	0	21,101	0.00%
2020/09/03	13	42.58	4	42.45	42.70	9	21,075	0.04%
2020/09/02	23	42.47	5	42.37	42.65	18	20,913	0.09%
2020/09/01	7	42.74	40	42.74	42.75	-33	20,813	-0.16%
2020/08/31	25	43.18	2	43.05	42.90	23	20,717	0.11%
2020/08/28	14	43.30	1	43.50	43.50	13	20,610	0.06%
2020/08/27	4	43.80	4	43.85	43.85	0	20,645	0.00%
2020/08/26	3	43.92	22	44.00	44.10	-19	20,707	-0.09%
2020/08/25	0	0.00	1	44.15	44.10	-1	20,673	0.00%
2020/08/24	3	44.00	12	44.20	44.05	-9	21,049	-0.04%
2020/08/21	33	44.35	13.4	44.14	44.25	19.6	21,056	0.09%
2020/08/20	62	43.79	8	44.63	43.50	54	20,862	0.26%
2020/08/19	10	43.98	1.1	44.54	44.35	8.9	20,547	0.04%
2020/08/18	6.6	43.93	14	43.98	44.00	-7.4	20,240	-0.04%
2020/08/17	14	43.44	1	43.50	43.35	13	19,928	0.07%
2020/08/14	17	42.53	34	42.32	42.85	-17	19,825	-0.09%
2020/08/13	10.1	41.16	4	41.25	41.20	6.1	19,407	0.03%
2020/08/12	78	41.07	4	41.20	41.00	74	19,247	0.38%
2020/08/11	15	46.57	7.1	46.61	46.50	7.9	18,034	0.04%
2020/08/10	17	46.70	3	46.60	46.60	14	17,645	0.08%
2020/08/07	7	47.24	16	47.24	47.10	-9	17,455	-0.05%
2020/08/06	1	47.00	13	47.00	47.15	-12	17,219	-0.07%
2020/08/05	3.1	46.07	30	46.26	46.45	-26.9	16,833	-0.16%
2020/08/04	1	45.15	22	45.32	45.40	-21	16,369	-0.13%
2020/08/03	12	44.82	23	44.88	44.95	-11	16,214	-0.07%
2020/07/31	16.7	45.38	4	45.28	45.00	12.7	16,141	0.08%
2020/07/30	12	45.18	3	45.33	45.35	9	16,127	0.06%
2020/07/29	1	45.10	3	45.10	45.05	-2	16,204	-0.01%
2020/07/28	12	44.45	0	0.00	44.50	12	16,213	0.07%
2020/07/27	13	44.80	5.2	44.70	44.60	7.8	16,216	0.05%
2020/07/24	7	45.18	30.1	45.15	45.00	-23.1	16,217	-0.14%
2020/07/23	0	0.00	1	45.60	45.60	-1	16,183	-0.01%
2020/07/22	7.4	45.43	0	0.00	45.50	7.4	16,181	0.05%
2020/07/21	1	45.50	10	45.64	45.55	-9	16,060	-0.06%
2020/07/20	2	45.10	1	45.10	45.10	1	15,811	0.01%
2020/07/17	8	44.98	4	44.90	44.80	4	15,774	0.03%
2020/07/16	6	44.59	0	0.00	44.50	6	15,824	0.04%
2020/07/15	0	0.00	6	45.61	45.60	-6	15,384	-0.04%
2020/07/14	5	45.35	15	45.34	45.30	-10	15,181	-0.07%
2020/07/13	10	45.00	4	45.08	45.20	6	15,199	0.04%
2020/07/10	3	45.05	44.8	45.05	44.95	-41.8	15,301	-0.27%
2020/07/09	2	45.35	3	45.33	45.30	-1	15,268	-0.01%
2020/07/08	0	0.00	13	45.03	45.15	-13	15,002	-0.09%
2020/07/07	11	44.17	9	44.37	44.50	2	14,733	0.01%
2020/07/06	2	44.35	4	44.31	44.40	-2	14,649	-0.01%
2020/07/03	1	43.90	47	43.91	43.95	-46	14,624	-0.31%
2020/07/02	0.2	43.60	9.1	43.58	43.60	-8.9	14,576	-0.06%
2020/07/01	5	43.10	5	43.06	43.10	0	14,481	0.00%
2020/06/30	2	42.80	0	0.00	42.75	2	14,409	0.01%
2020/06/29	11	42.73	5	42.70	42.65	6	14,485	0.04%
2020/06/24	23	42.85	0.3	42.85	42.85	22.7	14,456	0.16%
2020/06/23	5	42.88	0.1	42.80	42.70	4.9	14,452	0.03%
2020/06/19	10.9	42.63	0	0.00	42.55	10.9	14,595	0.07%
2020/06/18	2	42.65	0	0.00	42.70	2	14,575	0.01%
2020/06/17	28	42.61	0	42.85	42.85	28	14,913	0.19%
2020/06/16	2	42.80	0	0.00	42.85	2	15,214	0.01%
2020/06/15	20	42.78	0	0.00	42.50	20	15,627	0.13%
2020/06/12	20	42.84	0	0.00	42.90	20	15,929	0.13%
2020/06/11	12	43.74	1	43.45	43.30	11	16,268	0.07%
2020/06/10	6	44.03	10	43.99	44.00	-4	16,336	-0.02%
2020/06/09	6	43.75	0	0.00	43.90	6	16,626	0.04%
2020/06/08	0.3	43.80	1	43.60	43.95	-0.7	16,884	0.00%
2020/06/05	3	43.38	0	0.00	43.65	3	16,879	0.02%
2020/06/04	2	43.45	1.7	43.40	43.40	0.3	17,038	0.00%
2020/06/03	2	43.63	1	43.80	43.65	1	17,164	0.01%
2020/06/02	15	43.15	7	43.21	43.30	8	17,071	0.05%
2020/06/01	2.4	43.04	0	0.00	43.10	2.4	17,036	0.01%
2020/05/29	1	42.45	5	42.55	42.55	-4	16,970	-0.02%
2020/05/28	9	42.59	0	0.00	42.35	9	16,591	0.05%
2020/05/27	10.3	42.87	0	0.00	42.85	10.3	16,655	0.06%
2020/05/26	1	42.90	2	43.03	43.00	-1	16,717	-0.01%
2020/05/25	15	42.45	0	0.00	42.65	15	16,826	0.09%
2020/05/22	5	42.74	6	42.65	42.65	-1	16,923	-0.01%
2020/05/21	3	42.90	0	0.00	43.00	3	16,923	0.02%
2020/05/19	0	0.00	5	43.08	43.00	-5	16,886	-0.03%
2020/05/18	0	0.00	0.7	42.40	42.35	-0.7	16,725	0.00%
2020/05/15	5	42.60	11	42.44	42.30	-6	16,700	-0.04%
2020/05/14	0	0.00	1	42.20	42.60	-1	16,720	-0.01%
2020/05/13	6	42.43	1	42.42	42.90	5	16,615	0.03%
2020/05/12	18	42.92	0	0.00	42.95	18	16,648	0.11%
2020/05/11	1	43.25	2	43.33	43.15	-1	16,683	-0.01%
2020/05/08	9	42.92	2	42.98	43.00	7	16,728	0.04%
2020/05/07	3	42.85	0	42.70	42.70	3	16,749	0.02%
2020/05/05	0	0.00	7	42.94	42.85	-7	16,875	-0.04%
2020/05/04	1	42.25	1	42.20	42.20	0	16,886	0.00%
2020/04/30	1	43.25	7	43.13	43.20	-6	16,928	-0.04%
2020/04/29	4	42.50	10	42.48	42.55	-6	16,995	-0.04%
2020/04/28	1	42.00	0	0.00	42.25	1	17,208	0.01%
2020/04/27	1	42.00	0	0.00	42.00	1	18,115	0.01%
2020/04/24	6	42.00	0	0.00	42.00	6	18,025	0.03%
2020/04/23	0	0.00	12	41.99	42.15	-12	18,025	-0.07%
2020/04/22	0	0.00	2	41.60	41.60	-2	17,994	-0.01%
2020/04/21	22	41.80	2	41.95	41.80	20	18,175	0.11%
2020/04/20	1	42.40	4	42.35	42.35	-3	18,223	-0.02%
2020/04/17	0.1	42.00	2	42.20	42.00	-1.9	18,450	-0.01%
2020/04/16	0	0.00	3	42.00	41.85	-3	18,435	-0.02%
2020/04/15	0	0.00	8	41.93	41.80	-8	18,514	-0.04%
2020/04/14	2	41.25	1	41.10	41.65	1	18,414	0.01%
2020/04/13	0	0.00	3	41.00	40.80	-3	18,392	-0.02%
2020/04/10	0	0.00	6	40.88	41.00	-6	18,530	-0.03%
2020/04/09	13.3	40.66	1	40.60	40.55	12.3	18,714	0.07%
2020/04/08	10	41.10	10	40.82	41.00	0	18,786	0.00%
2020/04/07	0	0.00	2	39.98	39.95	-2	18,599	-0.01%
2020/04/06	2.2	38.84	0	0.00	39.05	2.2	18,657	0.01%
2020/04/01	6	39.22	2	39.35	39.00	4	18,611	0.02%
2020/03/31	0	0.00	3	39.43	39.50	-3	18,495	-0.02%
2020/03/30	29.3	39.06	0	0.00	39.15	29.3	18,316	0.16%
2020/03/27	0	0.00	4	38.91	38.95	-4	18,246	-0.02%
2020/03/26	3	38.78	7.1	39.34	38.60	-4.1	18,248	-0.02%
2020/03/25	6	39.11	6	39.33	38.80	0	18,249	0.00%
2020/03/24	12	38.32	7	38.24	38.25	5	18,117	0.03%
2020/03/23	28	35.77	7	36.01	36.10	21	17,961	0.12%
2020/03/20	4	35.44	9.1	35.92	36.95	-5.1	17,655	-0.03%
2020/03/19	11	34.19	56.7	34.32	33.60	-45.7	17,337	-0.26%
2020/03/18	11	36.64	0	0.00	36.00	11	17,069	0.06%
2020/03/17	2	37.58	11	37.67	37.60	-9	16,688	-0.05%
2020/03/16	10	39.69	5	39.47	38.85	5	16,138	0.03%
2020/03/13	9	38.95	12	38.90	40.25	-3	15,911	-0.02%
2020/03/12	9	40.98	3	41.00	40.75	6	15,439	0.04%
2020/03/11	0	0.00	1	42.00	41.80	-1	15,048	-0.01%
2020/03/10	4	41.55	6	41.62	41.60	-2	14,955	-0.01%
2020/03/09	4	41.99	1	42.20	41.85	3	14,818	0.02%
2020/03/06	0.5	42.85	1	42.85	42.85	-0.5	14,613	0.00%
2020/03/04	1	42.60	1	42.80	42.85	0	14,772	0.00%
2020/03/03	0	0.00	6	42.82	42.65	-6	14,783	-0.04%
2020/03/02	0	0.00	2	42.35	42.25	-2	14,678	-0.01%
2020/02/27	1	42.15	0	0.00	42.25	1	14,824	0.01%
2020/02/26	2.2	42.25	2	42.40	42.20	0.2	14,772	0.00%
2020/02/25	3	42.45	2	42.60	42.70	1	14,628	0.01%
2020/02/24	1	43.00	0	0.00	43.00	1	14,574	0.01%
2020/02/21	7	43.24	3	43.28	43.25	4	14,887	0.03%
2020/02/20	2.2	43.15	0	0.00	43.15	2.2	15,079	0.01%
2020/02/19	0.5	43.30	2	43.30	43.40	-1.5	15,251	-0.01%
2020/02/17	3.1	43.05	0	0.00	43.00	3.1	15,522	0.02%
2020/02/14	0.3	43.15	0	0.00	43.20	0.3	15,690	0.00%
2020/02/13	0	0.00	15	43.24	43.15	-15	15,652	-0.10%
2020/02/10	3	42.30	11	42.47	42.40	-8	15,477	-0.05%
2020/02/07	1	42.35	0	0.00	42.50	1	15,428	0.01%
2020/02/06	5	42.99	4	42.83	43.00	1	15,478	0.01%
2020/02/05	15.1	42.22	0	0.00	42.35	15.1	15,557	0.10%
2020/02/04	7	42.13	12	41.89	42.40	-5	15,460	-0.03%
2020/02/03	2.3	41.08	4	41.41	41.55	-1.7	15,348	-0.01%
2020/01/31	99.1	42.37	10	42.40	42.05	89.1	15,299	0.58%
2020/01/30	25	42.52	100	42.65	41.85	-75	15,164	-0.49%
2020/01/20	39	44.95	4	44.94	44.95	35	14,282	0.25%
2020/01/17	17	44.81	2	44.88	44.90	15	14,487	0.10%
2020/01/16	0.2	44.55	7.1	44.68	44.75	-6.9	14,575	-0.05%
2020/01/15	0	0.00	56	44.55	44.55	-56	14,636	-0.38%
2020/01/14	0	0.00	5	44.45	44.55	-5	14,537	-0.03%
2020/01/13	0	0.00	13	44.15	44.25	-13	14,595	-0.09%
2020/01/10	2	43.40	7	43.46	43.50	-5	15,006	-0.03%
2020/01/09	5	43.41	0	0.00	43.45	5	15,008	0.03%
2020/01/08	25	43.23	1	43.45	43.40	24	14,943	0.16%
2020/01/07	3	43.30	12.1	43.33	43.60	-9.1	14,877	-0.06%
2020/01/06	9.2	43.46	5	43.59	43.45	4.2	14,973	0.03%
2020/01/03	0.5	43.85	18	44.02	43.95	-17.5	14,911	-0.12%
2020/01/02	10	44.03	27	44.05	44.10	-17	14,838	-0.11%
2019/12/31	0.9	43.55	0.2	43.55	43.70	0.6	14,647	0.00%
2019/12/30	4	43.59	22.7	43.74	43.65	-18.7	14,673	-0.13%
2019/12/27	5	43.20	0	0.00	43.25	5	14,540	0.03%
2019/12/26	1	42.95	0	0.00	43.05	1	14,635	0.01%
2019/12/25	8	42.99	0	0.00	43.10	8	14,801	0.05%
2019/12/23	13	43.10	32	43.14	43.25	-19	14,952	-0.13%
2019/12/20	5.3	42.94	34	42.92	42.95	-28.7	14,978	-0.19%
2019/12/18	8	43.00	0.3	42.80	43.00	7.7	15,064	0.05%
2019/12/17	1	42.75	0	0.00	42.95	1	15,039	0.01%
2019/12/16	3.3	42.72	2	42.80	42.80	1.3	14,936	0.01%
2019/12/13	20	42.51	4	42.59	42.55	16	14,945	0.11%
2019/12/12	0	0.00	9	42.32	42.30	-9	14,920	-0.06%
2019/12/11	15	42.20	1	42.20	42.15	14	14,985	0.09%
2019/12/10	0	0.00	20	42.05	42.10	-20	15,068	-0.13%
2019/12/09	0	0.00	1	41.95	42.05	-1	15,165	-0.01%
2019/12/06	2	41.78	1	41.60	41.75	1	15,175	0.01%
2019/12/05	2	41.65	0	0.00	41.65	2	15,354	0.01%
2019/12/04	0.3	41.75	1	41.75	41.75	-0.7	15,645	0.00%
2019/12/03	0	0.00	10	41.73	41.85	-10	15,733	-0.06%
2019/12/02	5.3	41.40	2	41.30	41.35	3.3	15,733	0.02%
2019/11/29	10	41.60	1	41.45	41.40	9	15,719	0.06%
2019/11/28	1	42.00	0	0.00	42.00	1	15,662	0.01%
2019/11/27	1	41.80	0	0.00	41.95	1	15,837	0.01%
2019/11/26	12	42.13	0	0.00	41.80	12	15,863	0.08%
2019/11/25	4	41.96	2	42.10	41.95	2	15,528	0.01%
2019/11/22	3	42.10	6.1	42.08	42.10	-3.1	15,556	-0.02%
2019/11/21	3	42.30	0	0.00	42.35	3	15,639	0.02%
2019/11/20	0	0.00	4	42.59	42.65	-4	15,535	-0.03%
2019/11/19	8	41.59	9.4	41.90	42.10	-1.4	15,188	-0.01%
2019/11/18	23	41.96	10	42.04	42.10	13	15,006	0.09%
2019/11/15	1	41.55	32	41.58	41.70	-31	14,790	-0.21%
2019/11/14	6	41.06	2	41.05	41.15	4	14,612	0.03%
2019/11/13	7	41.08	7	41.20	41.00	0	14,577	0.00%
2019/11/12	0	0.00	1	40.60	40.65	-1	14,491	-0.01%
2019/11/11	8	40.79	0	0.00	40.35	8	14,806	0.05%
2019/11/07	10.3	40.77	10	40.75	40.95	0.3	15,890	0.00%
2019/11/06	2	40.85	0	0.00	40.80	2	16,088	0.01%
2019/11/05	1.8	40.93	20	40.60	40.90	-18.2	16,203	-0.11%
2019/11/04	35	40.87	1.3	40.95	40.95	33.7	16,285	0.21%
2019/11/01	0	0.00	1	40.50	40.55	-1	16,295	-0.01%
2019/10/30	7	40.27	5	40.35	40.35	2	16,869	0.01%
2019/10/29	6.3	40.63	1	40.75	40.65	5.3	16,765	0.03%
2019/10/28	12	40.74	8	40.83	40.75	4	16,612	0.02%
2019/10/25	4.7	40.68	0	0.00	40.85	4.7	16,652	0.03%
2019/10/24	3	40.90	7	40.82	41.00	-4	16,478	-0.02%
2019/10/23	7	40.92	1	40.95	40.95	6	16,533	0.04%
2019/10/22	20	41.13	1	41.20	41.40	19	16,532	0.11%
2019/10/21	11	41.51	8	41.64	41.50	3	16,453	0.02%
2019/10/18	26	40.77	20.2	40.89	40.95	5.8	16,356	0.04%
2019/10/17	2	40.00	0	0.00	40.10	2	15,849	0.01%
2019/10/16	1	39.95	1.7	39.91	40.00	-0.7	15,811	0.00%
2019/10/15	2	39.90	19	40.00	40.00	-17	15,916	-0.11%
2019/10/14	2	39.88	2	40.05	39.95	0	16,255	0.00%
2019/10/09	3	39.67	0	0.00	39.50	3	16,418	0.02%
2019/10/08	1	39.70	9	39.72	39.75	-8	16,714	-0.05%
2019/10/07	3.7	39.20	2	39.10	39.30	1.7	17,140	0.01%
2019/10/04	12.1	38.80	1	38.90	38.90	11.1	17,320	0.06%
2019/10/03	3	38.80	1.1	39.04	39.00	1.9	17,304	0.01%
2019/10/02	2.3	39.35	1	39.25	39.25	1.3	17,315	0.01%
2019/10/01	9	39.63	4	39.65	39.65	5	17,356	0.03%
2019/09/27	2	39.65	0	0.00	39.65	2	17,381	0.01%
2019/09/26	0	0.00	5.4	39.85	39.90	-5.4	17,415	-0.03%
2019/09/25	3	39.65	1	39.65	39.60	2	17,535	0.01%
2019/09/24	8	39.73	3	39.90	39.80	5	17,583	0.03%
2019/09/23	1	39.95	1	40.00	39.75	0	17,507	0.00%
2019/09/20	0	0.00	7	39.67	40.20	-7	17,563	-0.04%
2019/09/19	1.4	39.86	30	39.75	39.80	-28.6	17,483	-0.16%
2019/09/18	1	39.80	3.5	39.81	39.80	-2.5	17,574	-0.01%
2019/09/17	9	39.62	0	0.00	39.50	9	17,619	0.05%
2019/09/16	2.5	40.13	0.1	40.15	40.10	2.4	17,629	0.01%
2019/09/12	11	40.05	0.5	40.05	40.05	10.5	17,599	0.06%
2019/09/11	3	39.95	1	39.85	40.00	2	17,752	0.01%
2019/09/10	0	0.00	18	39.94	39.95	-18	17,949	-0.10%
2019/09/09	4	39.94	1	39.90	40.00	3	18,140	0.02%
2019/09/06	6	39.34	3	39.68	39.85	3	18,038	0.02%
2019/09/05	4	38.85	5	38.90	39.00	-1	17,798	-0.01%
2019/09/04	3	38.43	3	38.45	38.45	0	17,818	0.00%
2019/09/03	10	38.40	1	38.35	38.35	9	17,972	0.05%
2019/09/02	6.4	38.16	1	38.45	38.25	5.4	18,146	0.03%
2019/08/30	1	37.90	3	38.17	38.45	-2	18,113	-0.01%
2019/08/29	2	37.75	0	0.00	37.80	2	18,035	0.01%
2019/08/27	8	37.64	21	37.55	37.65	-13	18,435	-0.07%
2019/08/26	11	37.54	3	37.60	37.70	8	18,481	0.04%
2019/08/23	0	0.00	1	38.20	38.20	-1	18,473	-0.01%
2019/08/22	11	37.85	0	0.00	37.85	11	18,541	0.06%
2019/08/21	5	38.09	3	37.95	37.95	2	18,734	0.01%
2019/08/20	10	38.15	3	38.22	38.15	7	18,731	0.04%
2019/08/19	40.3	38.23	2	38.23	38.10	38.3	18,777	0.20%
2019/08/16	2	37.95	0	0.00	37.95	2	18,796	0.01%
2019/08/15	8	37.81	0	0.00	38.00	8	18,773	0.04%
2019/08/14	9	37.82	14	38.06	38.30	-5	18,819	-0.03%
2019/08/13	36.5	37.38	4	37.85	37.25	32.5	18,656	0.17%
2019/08/12	62.6	43.97	2	44.00	43.95	60.6	18,080	0.34%
2019/08/08	6	43.88	10	44.00	43.90	-4	17,741	-0.02%
2019/08/07	17	43.53	1	43.35	43.35	16	17,601	0.09%
2019/08/06	21	43.40	4	43.23	43.30	17	17,750	0.10%
2019/08/05	13	43.51	0	0.00	43.55	13	17,728	0.07%
2019/08/02	15	43.71	1	43.90	43.55	14	17,716	0.08%
2019/08/01	11	44.11	9	44.39	44.05	2	17,596	0.01%
2019/07/31	2	44.70	4	44.78	44.70	-2	17,513	-0.01%
2019/07/30	2	44.85	0	0.00	44.80	2	17,651	0.01%
2019/07/29	21	45.01	1	44.95	44.85	20	17,948	0.11%
2019/07/26	1	44.40	0	0.00	44.65	1	18,163	0.01%
2019/07/25	12	44.64	22	44.60	44.30	-10	18,228	-0.05%
2019/07/24	11	44.90	1	44.85	44.80	10	18,091	0.06%
2019/07/23	2	44.80	0	0.00	45.05	2	18,053	0.01%
2019/07/22	3	45.10	0	0.00	44.90	3	18,025	0.02%
2019/07/19	20	44.60	0	0.00	44.80	20	17,949	0.11%
2019/07/18	13	44.55	0	0.00	44.60	13	17,921	0.07%
2019/07/17	38	44.77	0	0.00	44.70	38	18,132	0.21%
2019/07/16	28	44.20	2	44.43	44.75	26	18,306	0.14%
2019/07/15	7	44.03	2	44.05	44.05	5	18,126	0.03%
2019/07/12	7	44.53	13	44.43	44.35	-6	18,091	-0.03%
2019/07/11	31	44.95	36	45.39	44.80	-5	18,028	-0.03%
2019/07/10	7	45.92	20	46.00	45.85	-13	17,637	-0.07%
2019/07/09	9	46.00	0	0.00	46.00	9	17,645	0.05%
2019/07/08	1	46.15	3	46.20	46.20	-2	17,825	-0.01%
2019/07/05	21	46.26	3	46.20	46.15	18	17,949	0.10%
2019/07/04	11	45.96	8	45.88	45.90	3	18,032	0.02%
2019/07/03	6	46.19	51	46.15	46.25	-45	18,223	-0.25%
2019/07/02	1	46.50	2	46.38	46.35	-1	18,452	-0.01%
2019/07/01	8	46.24	0	0.00	46.15	8	18,483	0.04%
2019/06/27	21	45.81	12	45.97	45.95	9	18,801	0.05%
2019/06/26	1	45.50	0	0.00	45.55	1	18,891	0.01%
2019/06/25	3	45.38	0	0.00	45.60	3	19,323	0.02%
2019/06/24	30	45.25	4	45.58	45.60	26	19,560	0.13%
2019/06/21	0	0.00	41.2	45.13	45.15	-41.2	19,765	-0.21%
2019/06/20	3	45.25	12.1	45.30	45.40	-9.1	20,696	-0.04%
2019/06/19	5	45.02	15	45.19	45.30	-10	20,682	-0.05%
2019/06/18	22	45.07	1	45.20	45.20	21	20,639	0.10%
2019/06/17	3	44.77	9	44.83	44.70	-6	20,457	-0.03%
2019/06/14	3	43.87	3	43.92	43.95	0	20,318	0.00%
2019/06/13	18	43.84	2	43.80	43.85	16	20,846	0.08%
2019/06/12	2	43.78	4	43.81	43.75	-2	20,917	-0.01%
2019/06/11	13	43.80	27	43.81	44.00	-14	20,838	-0.07%
2019/06/10	14	43.76	2	43.65	43.85	12	20,740	0.06%
2019/06/06	1	43.00	0	0.00	43.15	1	20,602	0.00%
2019/06/05	1	42.95	20	43.00	43.00	-19	20,525	-0.09%
2019/06/04	14	43.60	3	43.82	43.10	11	20,408	0.05%
2019/06/03	21	43.30	7	43.21	43.40	14	20,223	0.07%
2019/05/31	7	42.76	1	42.90	42.90	6	20,045	0.03%
2019/05/30	33	42.60	0	0.00	42.80	33	19,910	0.17%
2019/05/29	2	42.30	0	0.00	42.50	2	19,853	0.01%
2019/05/28	22	42.49	1	42.40	42.30	21	19,894	0.11%
2019/05/27	1	42.80	3	42.68	42.40	-2	19,814	-0.01%
2019/05/24	2	42.45	0	0.00	42.35	2	19,902	0.01%
2019/05/23	3	42.58	0.2	42.50	42.35	2.8	19,954	0.01%
2019/05/22	3	42.85	0	0.00	42.70	3	20,360	0.01%
2019/05/21	2	42.85	7	42.70	42.85	-5	20,460	-0.02%
2019/05/20	22	42.37	10	42.50	42.35	12	20,442	0.06%
2019/05/17	4	42.30	5	42.25	42.25	-1	20,401	0.00%
2019/05/16	16	41.96	1	42.20	42.00	15	20,412	0.07%
2019/05/15	6	41.68	5	41.70	41.75	1	20,302	0.00%
2019/05/14	12	41.68	8	41.59	41.55	4	20,272	0.02%
2019/05/13	12	42.26	6	42.54	42.00	6	19,984	0.03%
2019/05/10	1	42.55	4	42.75	42.50	-3	19,903	-0.02%
2019/05/09	3	42.68	14	42.91	42.50	-11	19,795	-0.06%
2019/05/08	3.1	43.06	22	43.03	43.00	-18.9	19,622	-0.10%
2019/05/07	1	42.50	7	42.91	42.90	-6	19,430	-0.03%
2019/05/06	12	42.47	1	42.60	42.30	11	19,257	0.06%
2019/05/03	5.3	42.52	14	42.49	42.85	-8.7	18,942	-0.05%
2019/05/02	5	42.30	0	0.00	42.20	5	18,615	0.03%
2019/04/30	3.2	42.05	1	42.15	42.00	2.2	18,472	0.01%
2019/04/29	6	42.00	4	42.00	42.10	2	18,476	0.01%
2019/04/26	0	0.00	2	41.80	41.75	-2	18,369	-0.01%
2019/04/25	1	41.40	0	0.00	41.80	1	18,375	0.01%
2019/04/24	4	41.59	2	41.48	41.55	2	18,358	0.01%
2019/04/23	1	40.95	7	41.19	41.60	-6	18,316	-0.03%
2019/04/22	25.1	41.20	0	0.00	41.00	25.1	18,243	0.14%
2019/04/19	15.4	41.49	2	41.63	41.70	13.4	17,929	0.07%
2019/04/18	29	41.76	2	41.60	41.60	27	17,806	0.15%
2019/04/17	6	41.96	1	42.40	41.95	5	17,616	0.03%
2019/04/16	3	42.23	0	0.00	42.30	3	17,377	0.02%
2019/04/15	2	42.25	4	42.35	42.50	-2	17,356	-0.01%
2019/04/12	4	41.99	0	0.00	42.00	4	17,209	0.02%
2019/04/11	11	42.31	0	0.00	42.05	11	17,030	0.06%
2019/04/10	11	41.95	3	42.03	42.00	8	16,791	0.05%
2019/04/09	3	42.17	25	42.07	42.15	-22	16,545	-0.13%
2019/04/08	3	42.08	2	42.30	42.30	1	16,200	0.01%
2019/04/03	1.1	41.56	0	0.00	41.70	1.1	15,817	0.01%
2019/04/02	11	41.50	3	41.57	41.40	8	15,641	0.05%
2019/04/01	31	41.53	11.3	41.65	41.35	19.7	15,380	0.13%
2019/03/29	25	41.21	3	41.27	41.25	22	14,937	0.15%
2019/03/28	10	40.89	0	0.00	41.00	10	14,770	0.07%
2019/03/27	15	40.69	10	40.65	40.55	5	14,397	0.03%
2019/03/26	14	40.45	7	40.53	40.45	7	14,149	0.05%
2019/03/25	26.4	40.20	24.1	40.06	40.50	2.3	13,906	0.02%
2019/03/22	7	38.59	5	38.90	38.70	2	12,921	0.02%
2019/03/21	4	38.81	4	38.66	38.85	0	12,975	0.00%
2019/03/20	13	38.05	0	0.00	38.05	13	12,847	0.10%
2019/03/19	6	38.00	0	0.00	38.10	6	12,820	0.05%
2019/03/18	13	37.84	2	38.35	37.80	11	12,718	0.09%
2019/03/15	0	0.00	2	38.65	38.65	-2	12,123	-0.02%
2019/03/14	0	0.00	1	38.60	38.60	-1	12,005	-0.01%
2019/03/13	0	0.00	1.2	38.50	38.50	-1.2	12,137	-0.01%
2019/03/12	0	0.00	1	38.40	38.40	-1	12,190	-0.01%
2019/03/11	4	38.00	0	0.00	37.85	4	12,358	0.03%
2019/03/07	2	38.00	1	38.00	38.00	1	12,816	0.01%
2019/03/05	1	38.00	1	38.25	38.00	0	13,299	0.00%
2019/03/04	2	38.10	0	0.00	38.20	2	14,411	0.01%
2019/02/27	0	0.00	1	38.30	38.40	-1	14,337	-0.01%
2019/02/26	3	38.27	0	0.00	38.20	3	14,246	0.02%
2019/02/25	2	38.43	0	0.00	38.45	2	14,362	0.01%
2019/02/22	3	38.87	5	38.80	38.70	-2	14,472	-0.01%
2019/02/21	1	38.30	12	38.55	39.30	-11	14,492	-0.08%
2019/02/20	1	38.20	24	37.81	37.85	-23	14,013	-0.16%
2019/02/19	1	37.50	3	37.48	37.55	-2	13,849	-0.01%
2019/02/18	2	37.08	0	0.00	36.90	2	13,696	0.01%
2019/02/15	2	37.10	1	37.05	37.45	1	13,766	0.01%
2019/02/14	0	0.00	2	37.85	37.50	-2	13,833	-0.01%
2019/02/13	1	37.65	1	37.65	37.65	0	13,710	0.00%
2019/02/12	0	0.00	2	37.78	37.70	-2	13,617	-0.01%
2019/02/11	0	0.00	2	37.90	37.65	-2	13,612	-0.01%
2019/01/30	8	37.10	0	0.00	37.35	8	13,468	0.06%
2019/01/29	0	0.00	1	37.00	37.10	-1	13,530	-0.01%
2019/01/28	1	36.80	1	36.90	37.00	0	13,669	0.00%
2019/01/25	0	0.00	2	36.65	36.60	-2	13,691	-0.01%
2019/01/24	1	36.35	0	0.00	36.40	1	13,820	0.01%
2019/01/23	1	36.30	1	36.40	36.45	0	13,992	0.00%
2019/01/22	1	36.20	0	0.00	36.25	1	14,159	0.01%
2019/01/21	3	36.25	1	36.20	36.25	2	14,309	0.01%
2019/01/18	0	0.00	11	35.90	36.00	-11	14,490	-0.08%
2019/01/17	3	35.45	0	0.00	35.45	3	14,775	0.02%
2019/01/16	1	35.60	1	35.65	35.60	0	15,381	0.00%
2019/01/15	1	35.80	1	35.85	35.70	0	15,547	0.00%
2019/01/14	10	35.50	1.1	35.58	35.60	8.9	15,440	0.06%
2019/01/10	15	36.60	10	36.75	36.55	5	15,388	0.03%
2019/01/09	2	36.15	2	36.30	36.35	0	15,371	0.00%
2019/01/08	5	35.55	0	0.00	35.55	5	15,314	0.03%
2019/01/07	0	0.00	22	35.92	36.00	-22	15,385	-0.14%
2019/01/04	6	35.16	0	0.00	35.45	6	15,411	0.04%
2019/01/03	7	35.14	0	0.00	35.15	7	15,897	0.04%
2018/12/27	2	35.65	10	35.80	35.40	-8	16,117	-0.05%
2018/12/25	2	35.05	2	35.85	35.85	0	16,296	0.00%
2018/12/22	0	0.00	12	35.41	35.45	-12	16,528	-0.07%
2018/12/21	0	0.00	1	35.40	35.40	-1	16,971	-0.01%
2018/12/20	3	35.68	0	0.00	35.40	3	16,974	0.02%
2018/12/19	0	0.00	4	35.98	36.00	-4	16,914	-0.02%
2018/12/18	3	35.65	2	35.70	35.65	1	16,943	0.01%
2018/12/17	15	35.97	25	36.00	36.00	-10	17,319	-0.06%
2018/12/14	0	0.00	9	35.55	35.75	-9	17,273	-0.05%
2018/12/13	10	35.15	7	35.08	35.50	3	17,362	0.02%
2018/12/12	4	34.93	2	34.95	34.95	2	17,290	0.01%
2018/12/11	11	34.95	0	0.00	34.80	11	17,234	0.06%
2018/12/10	2	34.75	0	0.00	34.75	2	17,308	0.01%
2018/12/07	5	35.25	2	35.30	35.05	3	17,487	0.02%
2018/12/06	5	34.65	3	34.82	34.65	2	17,576	0.01%
2018/12/05	4	34.88	0	0.00	34.85	4	17,823	0.02%
2018/12/04	7	35.11	1	35.00	35.05	6	18,345	0.03%
2018/12/03	14.9	35.40	26	35.79	35.85	-11.1	18,146	-0.06%
2018/11/30	10	34.45	3	34.50	34.50	7	17,903	0.04%
2018/11/29	11	34.04	2	34.28	34.05	9	17,779	0.05%
2018/11/28	6	33.83	3	33.97	34.05	3	17,765	0.02%
2018/11/27	25	33.28	8	33.38	33.50	17	17,583	0.10%
2018/11/26	0	0.00	4	35.23	35.35	-4	16,748	-0.02%
2018/11/23	0	0.00	2	34.90	34.70	-2	17,213	-0.01%
2018/11/22	17	34.87	0	0.00	34.85	17	17,290	0.10%
2018/11/21	5	35.65	0	0.00	35.70	5	17,165	0.03%
2018/11/20	0	0.00	2	36.70	36.65	-2	17,025	-0.01%
2018/11/19	1	36.65	1	36.26	36.50	0	17,037	0.00%
2018/11/15	1	36.00	2	36.28	36.15	-1	17,325	-0.01%
2018/11/14	4	36.33	1	37.00	36.35	3	17,409	0.02%
2018/11/13	0	0.00	5	35.95	36.40	-5	17,458	-0.03%
2018/11/12	1	35.60	0	0.00	35.60	1	17,488	0.01%
2018/11/09	3	34.90	1	34.90	34.90	2	17,688	0.01%
2018/11/07	7	35.50	0	0.00	35.50	7	18,509	0.04%
2018/11/06	1	35.10	1	34.95	35.10	0	19,646	0.00%
2018/11/05	17	35.26	5	35.19	35.35	12	19,895	0.06%
2018/11/02	5	36.05	7	36.24	36.45	-2	20,127	-0.01%
2018/11/01	0	0.00	2	35.15	35.65	-2	20,426	-0.01%
2018/10/31	3	34.68	4	34.88	34.70	-1	20,564	0.00%
2018/10/30	2	34.10	0	0.00	34.10	2	20,695	0.01%
2018/10/29	1	33.50	0	0.00	33.90	1	20,980	0.00%
2018/10/26	2	33.45	0	0.00	33.50	2	21,504	0.01%
2018/10/25	8	33.23	4	33.75	34.00	4	22,325	0.02%
2018/10/24	10	34.44	4	34.11	34.15	6	23,157	0.03%
2018/10/23	9	36.30	0	0.00	36.00	9	22,836	0.04%
2018/10/19	3	37.42	0	0.00	37.25	3	24,086	0.01%
2018/10/17	2	38.50	0	0.00	38.25	2	25,131	0.01%
2018/10/16	4	38.10	1	37.90	38.20	3	25,323	0.01%
2018/10/15	1	38.60	0	0.00	38.50	1	25,455	0.00%
2018/10/12	2	38.28	2	38.65	39.00	0	25,600	0.00%
2018/10/11	10	37.55	0	0.00	37.60	10	25,654	0.04%
2018/10/05	0	0.00	4	39.70	39.70	-4	25,579	-0.02%
2018/10/04	1	39.55	0	0.00	39.80	1	25,683	0.00%
2018/10/03	3	40.03	2	40.15	40.20	1	25,833	0.00%
2018/10/02	1	40.25	2	40.40	40.30	-1	26,052	0.00%
2018/10/01	0	0.00	1	41.80	41.05	-1	26,235	0.00%
2018/09/28	1	41.25	1	41.60	41.10	0	26,430	0.00%
2018/09/27	5	40.05	1	39.85	40.25	4	26,273	0.02%
2018/09/26	5	40.11	0	0.00	39.90	5	26,482	0.02%
2018/09/25	2	40.60	0	0.00	40.20	2	26,920	0.01%
2018/09/21	0	0.00	6.3	40.81	40.40	-6.3	27,049	-0.02%
2018/09/19	1	40.40	7	40.52	40.15	-6	26,972	-0.02%
2018/09/14	0	0.00	6	39.64	39.65	-6	27,256	-0.02%
2018/09/13	0	0.00	2.4	39.20	39.10	-2.4	27,301	-0.01%
2018/09/12	5	38.19	10	38.27	38.55	-5	27,171	-0.02%
2018/09/11	9	37.43	21	37.31	38.00	-12	27,244	-0.04%
2018/09/10	48	38.03	5	38.30	37.95	43	27,027	0.16%
2018/09/04	3	41.35	0	0.00	42.10	3	26,593	0.01%
2018/09/03	2	41.35	0	0.00	41.35	2	26,409	0.01%
2018/08/31	7	41.61	8	41.60	42.35	-1	26,343	0.00%
2018/08/30	19	41.71	5	41.87	42.00	14	26,050	0.05%
2018/08/29	0	0.00	12.2	43.39	43.40	-12.2	25,625	-0.05%
2018/08/28	10	43.25	3	43.40	43.30	7	25,698	0.03%
2018/08/27	0.4	43.10	3	43.33	43.30	-2.6	25,815	-0.01%
2018/08/23	2	43.20	5	43.21	43.10	-3	25,948	-0.01%
2018/08/21	1	42.30	5	42.62	42.90	-4	26,120	-0.02%
2018/08/17	3	42.68	5	42.96	42.05	-2	26,177	-0.01%
2018/08/16	5	41.80	1	42.05	42.00	4	26,134	0.02%
2018/08/15	9	42.63	2	42.38	42.35	7	26,225	0.03%
2018/08/14	7	42.78	23	42.93	43.30	-16	25,975	-0.06%
2018/08/13	24	42.81	9	43.24	42.15	15	25,677	0.06%
2018/08/10	3	40.90	12	41.22	41.50	-9	24,798	-0.04%
2018/08/09	1	40.40	2	40.73	40.50	-1	24,741	0.00%
2018/08/08	10	40.55	1	40.75	40.60	9	25,207	0.04%
2018/08/06	0	0.00	4	40.50	40.35	-4	25,024	-0.02%
2018/08/03	6	40.97	20	40.70	40.45	-14	24,795	-0.06%
2018/08/02	22	40.93	0	0.00	40.60	22	24,490	0.09%
2018/08/01	2	40.20	7	40.30	41.05	-5	23,866	-0.02%
2018/07/31	17	39.35	4	39.46	39.35	13	22,946	0.06%
2018/07/30	3	40.83	0	0.00	40.70	3	22,017	0.01%
2018/07/27	5	41.00	8	40.72	40.30	-3	21,668	-0.01%
2018/07/26	11	41.30	4	41.29	40.50	7	21,333	0.03%
2018/07/24	0	0.00	31	44.98	45.50	-31	20,173	-0.15%
2018/07/23	0	0.00	1	42.70	42.65	-1	19,368	-0.01%
2018/07/20	8	42.51	1	43.00	42.30	7	19,251	0.04%
2018/07/19	1	42.90	0	0.00	42.75	1	19,164	0.01%
2018/07/17	0	0.00	1	42.35	42.15	-1	19,164	-0.01%
2018/07/16	16	43.20	0	0.00	42.50	16	19,102	0.08%
2018/07/13	2	43.65	1	43.40	43.50	1	19,058	0.01%
2018/07/12	1	43.00	0	0.00	42.70	1	18,723	0.01%
2018/07/11	1	42.05	1	42.35	42.15	0	18,533	0.00%
2018/07/10	4	43.00	7	42.84	43.25	-3	18,222	-0.02%
2018/07/09	0	0.00	2	42.90	42.75	-2	17,897	-0.01%
2018/07/06	3	41.80	0	0.00	41.60	3	17,544	0.02%
2018/07/04	4	41.70	0	0.00	42.00	4	17,216	0.02%
2018/07/03	11	42.06	2	43.25	42.75	9	16,918	0.05%
2018/07/02	6	41.65	1	41.85	41.85	5	16,442	0.03%
2018/06/29	3	42.10	0	0.00	42.35	3	16,147	0.02%
2018/06/27	5	43.03	1	42.95	43.00	4	15,500	0.03%
2018/06/22	1	44.85	0	0.00	44.60	1	14,764	0.01%
2018/06/20	0	0.00	4	44.45	44.75	-4	14,521	-0.03%
2018/06/19	4	43.96	0	0.00	43.85	4	14,290	0.03%
2018/06/14	0	0.00	1	45.00	44.90	-1	13,688	-0.01%
2018/06/13	0	0.00	1	45.35	45.45	-1	13,540	-0.01%
2018/06/07	2	44.73	0	0.00	44.75	2	13,245	0.02%
2018/06/06	0	0.00	2	44.70	44.80	-2	13,226	-0.02%
2018/06/05	2	44.90	0	0.00	45.20	2	13,105	0.02%
2018/06/04	0	0.00	7	45.55	45.65	-7	12,867	-0.05%
2018/06/01	1	43.75	0	0.00	43.75	1	12,533	0.01%
2018/05/31	1	43.75	10	43.70	43.60	-9	12,403	-0.07%
2018/05/30	13	43.50	3	43.35	43.75	10	12,061	0.08%
2018/05/29	2	43.40	5	43.35	43.40	-3	11,777	-0.03%
2018/05/28	2	43.98	1	44.00	43.95	1	11,560	0.01%
2018/05/25	5	44.05	10	44.10	43.90	-5	11,405	-0.04%
2018/05/24	10	44.00	1	43.95	44.75	9	11,186	0.08%
2018/05/23	5	44.03	0	0.00	44.10	5	10,986	0.05%
2018/05/21	2	45.88	0.3	45.80	46.00	1.7	10,604	0.02%
2018/05/18	1	45.30	1	45.40	45.55	0	10,386	0.00%
2018/05/17	1	45.95	0	0.00	45.65	1	10,246	0.01%
2018/05/16	10	46.05	8	46.39	45.90	2	9,922	0.02%
2018/05/15	0	0.00	1	43.90	43.50	-1	9,122	-0.01%
2018/05/14	0	0.00	2	42.40	43.15	-2	9,082	-0.02%
2018/05/11	6	41.07	12	41.20	41.25	-6	8,797	-0.07%
2018/05/10	0	0.00	2	41.25	41.10	-2	8,681	-0.02%
2018/05/09	1	40.40	1	40.70	40.60	0	8,472	0.00%
2018/05/07	2	40.35	4	41.10	40.40	-2	8,247	-0.02%
2018/05/04	0	0.00	1	39.80	39.55	-1	7,995	-0.01%
2018/05/03	4	39.60	13	39.75	39.40	-9	8,040	-0.11%
2018/05/02	2	41.13	0	0.00	40.85	2	7,860	0.03%
2018/04/30	6	40.47	2.1	40.65	40.85	3.9	7,745	0.05%
2018/04/27	1	40.25	0	0.00	40.30	1	7,743	0.01%
2018/04/26	0	0.00	4	40.63	40.50	-4	7,705	-0.05%
2018/04/25	1	40.35	0	0.00	40.20	1	7,573	0.01%
2018/04/24	0	0.00	9	40.63	40.85	-9	7,530	-0.12%
2018/04/19	3	38.88	7	38.53	39.00	-4	7,137	-0.06%
2018/04/17	1	37.70	1	38.00	38.00	0	7,686	0.00%
2018/04/16	1	37.90	1	38.20	38.25	0	7,756	0.00%
2018/04/13	0	0.00	1	38.30	38.20	-1	8,016	-0.01%
2018/04/12	1	38.00	0	0.00	38.10	1	8,316	0.01%
2018/04/10	1	37.85	2	37.93	38.20	-1	8,908	-0.01%
2018/04/09	0	0.00	1	37.40	37.35	-1	8,975	-0.01%
2018/04/03	0	36.85	0	0.00	36.95	0	9,075	0.00%
2018/04/02	1	36.55	0	0.00	36.65	1	9,194	0.01%
2018/03/29	0	36.60	0	0.00	36.55	0	9,612	0.00%
2018/03/26	1	36.40	0	0.00	36.60	1	10,164	0.01%
2018/03/21	0	0.00	3	37.30	37.35	-3	10,321	-0.03%
2018/03/16	4	37.16	1	37.45	37.60	3	10,402	0.03%
2018/03/15	0	0.00	2	37.60	37.60	-2	10,284	-0.02%
2018/03/14	0	0.00	1	37.50	37.50	-1	10,242	-0.01%
2018/03/13	1	37.35	0	0.00	37.50	1	10,211	0.01%
2018/03/12	0	0.00	2	37.20	37.20	-2	10,295	-0.02%
2018/03/09	0	0.00	2	36.60	36.65	-2	10,563	-0.02%
2018/03/06	0	0.00	1	36.50	36.50	-1	10,762	-0.01%
2018/03/05	1	36.55	2	36.30	36.30	-1	11,150	-0.01%
2018/03/02	0	0.00	1.1	36.90	36.90	-1.1	11,178	-0.01%
2018/02/27	0	0.00	1	36.70	37.00	-1	11,254	-0.01%
2018/02/23	0	0.00	2	36.83	36.85	-2	11,245	-0.02%
2018/02/22	1	36.50	0	0.00	36.50	1	11,272	0.01%
2018/02/21	0	0.00	1	37.05	37.20	-1	11,246	-0.01%
2018/02/09	1	35.80	0	0.00	35.60	1	11,191	0.01%
2018/02/06	4	35.41	2	35.28	35.50	2	11,176	0.02%
2018/02/05	0	0.00	1	37.40	37.80	-1	10,868	-0.01%
2018/01/29	1	38.25	0	0.00	37.95	1	10,715	0.01%
2018/01/26	0	0.00	2	37.80	38.20	-2	10,632	-0.02%
2018/01/23	1	37.00	0	0.00	37.30	1	10,370	0.01%
2018/01/18	1	38.25	2	38.40	37.85	-1	10,032	-0.01%
2018/01/17	0	0.00	2.2	38.44	38.50	-2.2	9,868	-0.02%
2018/01/16	0	0.00	1	38.10	38.10	-1	9,731	-0.01%
2018/01/12	1	37.75	0	0.00	37.60	1	9,583	0.01%
2018/01/10	0	0.00	1	38.35	38.45	-1	8,870	-0.01%
2018/01/09	2	38.30	0	0.00	38.30	2	8,715	0.02%
2018/01/08	0.4	38.10	2.1	37.77	38.20	-1.7	8,456	-0.02%
2018/01/05	0	0.00	3	37.35	37.30	-3	8,145	-0.04%
2018/01/04	0.2	37.00	1	37.25	37.20	-0.8	7,623	-0.01%
2018/01/03	2.2	36.85	2	37.13	37.35	0.2	7,533	0.00%
2018/01/02	1	36.50	0	0.00	36.55	1	7,250	0.01%