台泥 (1101)-華南永昌-小港券商分點個股進出

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
32.35
漲跌
▼0.10
漲幅
-0.31%
成交量
14,542張
產業
上市水泥類股
2675人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台泥 (1101)籌碼相關－華南永昌-小港券商分點個股進出

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-小港券商分點個股進出
華南永昌-小港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
2024/12/17	0.1	32.31	1	32.25	32.35	-0.9	12,389	-0.01%
2024/12/16	10	32.57	0	0.00	32.45	10	12,254	0.08%
2024/12/13	3	32.82	4	32.83	32.80	-1	12,193	-0.01%
2024/12/12	0	33.21	0	0.00	33.20	0	12,203	0.00%
2024/12/11	2	33.45	0	0.00	33.30	2	12,220	0.02%
2024/12/10	2	33.10	0	0.00	33.15	2	12,121	0.02%
2024/12/09	0	33.65	0	0.00	33.55	0	12,053	0.00%
2024/12/06	3	33.52	4	33.53	33.70	-1	12,162	-0.01%
2024/12/05	0	33.59	0	0.00	33.60	0	12,216	0.00%
2024/12/04	1	33.70	1	33.85	33.80	0	12,264	0.00%
2024/12/03	0	0.00	4	33.73	33.80	-4	12,514	-0.03%
2024/12/02	0	33.40	0	33.55	33.30	0	12,577	0.00%
2024/11/29	1	33.65	2	33.65	33.50	-1	12,524	-0.01%
2024/11/27	0.5	33.79	0	0.00	33.40	0.5	12,496	0.00%
2024/11/26	0	0.00	6	33.93	33.80	-6	12,463	-0.05%
2024/11/25	6	33.86	14	33.95	33.90	-8	12,335	-0.06%
2024/11/22	0	0.00	3	33.40	33.35	-3	11,748	-0.03%
2024/11/21	0	33.30	6	33.22	33.20	-6	11,730	-0.05%
2024/11/20	0	33.40	3	33.40	33.50	-3	11,702	-0.03%
2024/11/19	0	0.00	5	33.45	33.50	-5	11,607	-0.04%
2024/11/18	19	33.44	17	33.51	33.25	2	11,508	0.02%
2024/11/15	6	33.28	28	33.03	33.15	-22	11,361	-0.19%
2024/11/14	0.5	32.45	1.2	32.55	32.35	-0.7	11,129	-0.01%
2024/11/13	1	32.45	0	0.00	32.45	1	11,484	0.01%
2024/11/12	5	32.45	12	32.67	32.45	-7	12,041	-0.06%
2024/11/11	6	31.94	1	32.00	32.25	5	11,873	0.04%
2024/11/08	0	0.00	1	32.10	31.90	-1	11,905	-0.01%
2024/11/07	2	32.03	1.3	32.02	31.95	0.7	12,154	0.01%
2024/11/06	5	32.05	5	32.40	32.05	0	12,369	0.00%
2024/11/05	5.2	32.35	1	32.50	32.55	4.2	12,488	0.03%
2024/11/04	1	32.40	5	32.50	32.45	-4	12,826	-0.03%
2024/11/01	2.1	31.78	1.2	31.94	32.10	0.9	13,337	0.01%
2024/10/30	3	32.02	0	0.00	31.95	3	13,447	0.02%
2024/10/29	2	31.90	0	0.00	32.10	2	13,575	0.01%
2024/10/25	2	32.00	0	0.00	32.05	2	13,669	0.01%
2024/10/24	4.2	31.99	0	0.00	32.00	4.2	13,883	0.03%
2024/10/23	0.2	32.14	0	0.00	32.20	0.2	14,174	0.00%
2024/10/22	2	32.15	0	0.00	32.15	2	14,384	0.01%
2024/10/21	8.1	32.46	0	0.00	32.30	8.1	14,602	0.06%
2024/10/18	0.2	32.60	40	32.69	32.75	-39.8	14,777	-0.27%
2024/10/16	20	32.25	0	0.00	32.15	20	15,372	0.13%
2024/10/15	23	32.54	7	32.55	32.50	16	15,375	0.10%
2024/10/14	0	0.00	6	32.60	32.55	-6	15,463	-0.04%
2024/10/11	13	32.66	10	32.95	32.50	3	15,732	0.02%
2024/10/09	14	32.54	25	32.50	32.45	-11	15,928	-0.07%
2024/10/08	0	33.10	0.4	33.10	33.05	-0.4	15,935	0.00%
2024/10/07	0	33.45	0	0.00	33.50	0	16,042	0.00%
2024/10/04	10	33.90	10	33.60	33.80	0	16,129	0.00%
2024/10/01	2.4	33.51	2	33.58	33.70	0.4	16,113	0.00%
2024/09/30	0	0.00	495	33.85	33.80	-495	16,135	-3.07%	大賣/鉅額交易
2024/09/27	1	32.75	18.1	32.91	33.30	-17.1	15,693	-0.11%
2024/09/26	0.1	32.57	0.2	32.55	32.60	-0.1	15,583	0.00%
2024/09/25	0.1	32.40	0	32.40	32.75	0.1	15,737	0.00%
2024/09/24	0	32.15	0	0.00	32.25	0	15,931	0.00%
2024/09/23	1	32.10	0	0.00	32.20	1	16,145	0.01%
2024/09/20	38	32.10	0	0.00	32.30	38	16,232	0.23%
2024/09/19	19	31.90	0	0.00	32.20	19	16,356	0.12%
2024/09/18	0	32.10	0	0.00	32.10	0	16,498	0.00%
2024/09/16	10	32.15	1.2	32.21	32.20	8.9	16,964	0.05%
2024/09/13	0	0.00	1	31.80	31.80	-1	17,004	-0.01%
2024/09/12	4	31.34	0	0.00	31.50	4	17,137	0.02%
2024/09/11	1.1	31.36	1	31.40	31.30	0.1	17,159	0.00%
2024/09/09	3.1	31.42	14	31.51	31.55	-10.9	17,458	-0.06%
2024/09/06	2	31.75	2	31.80	31.75	0	17,633	0.00%
2024/09/05	11.2	31.84	0	0.00	31.55	11.2	17,789	0.06%
2024/09/04	27.2	31.59	5	31.61	31.75	22.2	17,823	0.12%
2024/09/03	21.1	32.33	0	0.00	32.15	21.1	17,552	0.12%
2024/09/02	7	32.79	3	32.80	32.75	4	17,423	0.02%
2024/08/29	10	32.95	13	33.08	32.95	-3	17,434	-0.02%
2024/08/28	10.2	32.75	2	32.80	32.90	8.2	17,440	0.05%
2024/08/27	1.1	33.00	3	33.00	33.05	-1.9	17,656	-0.01%
2024/08/26	1	33.15	10	33.15	33.15	-9	17,873	-0.05%
2024/08/23	1	32.75	0	0.00	32.95	1	18,214	0.01%
2024/08/22	0	0.00	1	32.95	33.05	-1	18,324	-0.01%
2024/08/21	1	32.70	0	0.00	32.80	1	18,453	0.01%
2024/08/20	2	32.82	0	0.00	32.80	2	18,562	0.01%
2024/08/19	27.5	32.78	10	32.75	32.70	17.5	18,809	0.09%
2024/08/16	21	32.99	3	33.00	32.85	18	19,420	0.09%
2024/08/15	64	33.05	11.2	32.99	32.90	52.9	19,474	0.27%
2024/08/14	19.2	33.53	124.1	33.63	33.60	-104.9	19,114	-0.55%	大賣/鉅額交易
2024/08/13	1	34.40	1	34.70	34.60	0	18,640	0.00%
2024/08/12	0	34.40	2.3	34.49	34.45	-2.3	18,777	-0.01%
2024/08/09	1	34.25	44.2	34.47	34.50	-43.2	18,908	-0.23%
2024/08/08	32	34.04	5	34.20	34.00	27	18,971	0.14%
2024/08/07	4	33.75	5.5	33.67	33.80	-1.5	19,111	-0.01%
2024/08/06	9	33.18	9	33.21	33.80	0	19,273	0.00%
2024/08/05	6.3	33.10	23	33.18	33.10	-16.7	19,081	-0.09%
2024/08/02	21.2	34.30	0	0.00	34.30	21.2	18,640	0.11%
2024/08/01	2.1	34.60	0	0.00	34.60	2.1	18,651	0.01%
2024/07/31	0	0.00	0.1	34.65	34.65	-0.1	19,006	0.00%
2024/07/30	3	34.62	0	34.75	34.65	3	19,146	0.02%
2024/07/29	0	34.90	2	34.90	34.90	-2	19,188	-0.01%
2024/07/26	8	35.04	60.1	34.90	34.90	-52.1	19,146	-0.27%
2024/07/23	0	0.00	3	34.93	34.95	-3	19,040	-0.02%
2024/07/22	6	33.98	5	34.22	34.35	1	18,944	0.01%
2024/07/19	0	34.45	0	0.00	34.60	0	18,891	0.00%
2024/07/18	3	34.88	11	34.75	34.80	-8	18,816	-0.04%
2024/07/17	39	34.48	9.1	34.48	34.50	29.9	18,575	0.16%
2024/07/16	4	34.00	1	34.10	34.15	3	18,617	0.02%
2024/07/15	4	34.27	0	0.00	34.10	4	18,906	0.02%
2024/07/12	0.1	34.35	6	34.45	34.25	-5.9	19,001	-0.03%
2024/07/11	4	33.80	3	33.87	34.05	1	18,966	0.01%
2024/07/10	6.9	34.01	1	34.00	33.85	5.9	19,323	0.03%
2024/07/09	47.3	34.23	17.2	34.16	34.00	30.1	19,560	0.15%
2024/07/08	5	34.55	2.8	34.57	34.60	2.2	19,534	0.01%
2024/07/05	37	34.40	4	34.40	34.45	33	19,401	0.17%
2024/07/04	1	34.00	0	0.00	34.15	1	19,513	0.01%
2024/07/03	5	33.70	10.1	33.85	34.00	-5.1	19,444	-0.03%
2024/07/02	11	33.65	2	34.00	33.70	9	19,419	0.05%
2024/07/01	28	33.61	4	33.61	33.55	24	19,630	0.12%
2024/06/28	0.9	34.20	11	34.37	34.20	-10.1	19,424	-0.05%
2024/06/27	1	34.20	0	0.00	34.25	1	19,120	0.01%
2024/06/26	11	34.34	1	34.30	34.40	10	19,040	0.05%
2024/06/25	1.1	34.45	0	0.00	34.50	1.1	19,006	0.01%
2024/06/24	22.4	34.62	1.2	34.30	34.25	21.2	18,893	0.11%
2024/06/21	1	34.30	51	34.55	34.65	-50	18,790	-0.27%
2024/06/20	0.1	34.05	0	0.00	34.15	0.1	18,385	0.00%
2024/06/19	1	34.10	3.1	34.00	34.05	-2.1	18,482	-0.01%
2024/06/18	2	33.78	1	33.85	33.90	1	18,549	0.01%
2024/06/17	5	33.99	17	33.85	34.00	-12	18,871	-0.06%
2024/06/14	1	33.50	12.5	33.86	34.00	-11.5	19,045	-0.06%
2024/06/13	0	0.00	10	33.66	33.45	-10	18,976	-0.05%
2024/06/12	19	33.25	6	33.49	33.00	13	19,030	0.07%
2024/06/07	0	0.00	1	33.10	33.05	-1	18,986	-0.01%
2024/06/06	23	32.75	0	0.00	32.70	23	18,999	0.12%
2024/06/05	5.2	32.80	0	0.00	32.70	5.2	19,137	0.03%
2024/06/04	19.1	32.87	0	0.00	32.70	19.1	19,258	0.10%
2024/06/03	5	33.00	2	32.98	33.00	3	19,241	0.02%
2024/05/31	1.5	33.08	0	0.00	33.00	1.5	19,359	0.01%
2024/05/30	23.2	33.00	1	33.05	32.85	22.2	19,198	0.12%
2024/05/29	47.5	33.42	0	0.00	33.20	47.5	19,084	0.25%
2024/05/28	19	33.70	2	33.90	33.95	17	18,880	0.09%
2024/05/27	3.1	33.90	4	33.85	33.80	-0.9	19,149	0.00%
2024/05/24	2	34.00	4	34.00	34.05	-2	19,164	-0.01%
2024/05/23	30.1	33.97	0	0.00	34.00	30.1	19,106	0.16%
2024/05/22	32.3	33.88	34.7	34.26	34.35	-2.4	18,882	-0.01%
2024/05/21	121.1	33.43	1	33.50	33.35	120.1	18,203	0.66%	大買/鉅額交易
2024/05/20	0.1	33.80	11	33.77	33.85	-10.9	18,043	-0.06%
2024/05/17	3.2	33.90	242.5	33.88	33.90	-239.3	17,916	-1.34%	大賣/鉅額交易
2024/05/16	1	33.65	12	33.68	33.60	-11	17,836	-0.06%
2024/05/15	1	33.30	1	33.30	33.30	0	17,783	0.00%
2024/05/14	7.1	33.36	10	33.30	33.35	-2.9	17,869	-0.02%
2024/05/13	32	33.72	7	33.71	33.70	25	17,684	0.14%
2024/05/10	2	33.30	27	33.22	33.30	-25	17,314	-0.14%
2024/05/09	33.4	32.86	0	0.00	32.65	33.4	17,094	0.20%
2024/05/08	1	33.00	0	0.00	33.10	1	17,111	0.01%
2024/05/07	20.2	33.20	0.3	33.15	33.20	19.9	17,141	0.12%
2024/05/06	7	33.00	47.1	32.90	33.00	-40.1	16,992	-0.24%
2024/05/03	1	32.40	1	32.45	32.40	0	16,551	0.00%
2024/05/02	5	32.25	7	32.22	32.30	-2	16,359	-0.01%
2024/04/30	60	32.14	0	0.00	32.05	60	16,171	0.37%
2024/04/29	0	0.00	12	32.07	32.35	-12	16,038	-0.07%
2024/04/26	12.2	31.84	1	31.85	31.80	11.2	15,880	0.07%
2024/04/25	113	31.91	165	31.97	32.00	-52	15,849	-0.33%	大買/大賣/
2024/04/24	2.1	32.25	10	32.30	32.15	-7.9	15,799	-0.05%
2024/04/23	8	32.52	4	32.90	32.35	4	16,021	0.03%
2024/04/22	4	32.33	10	32.55	32.60	-6	15,974	-0.04%
2024/04/19	79	32.21	0	0.00	32.00	79	15,756	0.50%
2024/04/18	41.1	32.37	1	32.85	32.70	40.1	15,379	0.26%
2024/04/17	16	32.40	4	32.58	32.65	12	15,172	0.08%
2024/04/16	22.1	32.58	100	32.95	32.45	-78	15,008	-0.52%
2024/04/15	0	0.00	7	32.67	32.35	-7	14,402	-0.05%
2024/04/12	7	31.96	4	31.98	32.20	3	14,063	0.02%
2024/04/11	4.1	32.38	0	0.00	32.40	4.1	13,848	0.03%
2024/04/10	7.1	32.81	3	32.83	32.70	4.1	13,783	0.03%
2024/04/09	0.4	32.41	5	32.41	32.45	-4.6	13,609	-0.03%
2024/04/08	1	32.45	5	32.30	32.30	-4	13,545	-0.03%
2024/04/03	1	32.25	0	0.00	32.00	1	13,436	0.01%
2024/04/02	0	32.00	0	0.00	31.95	0	13,046	0.00%
2024/04/01	1	32.20	104	32.15	32.15	-103	13,124	-0.78%	大賣/鉅額交易
2024/03/29	1	31.85	0	0.00	32.15	1	13,089	0.01%
2024/03/28	101.1	31.75	2	31.75	31.70	99.1	12,963	0.76%	大買/
2024/03/27	2.3	31.70	10	31.75	31.70	-7.7	12,844	-0.06%
2024/03/26	29.6	31.49	0	0.00	31.55	29.6	12,765	0.23%
2024/03/25	6	31.07	15.1	31.16	31.10	-9.1	12,723	-0.07%
2024/03/22	53	31.18	0	0.00	31.15	53	12,702	0.42%
2024/03/21	8.1	31.53	31.4	31.64	31.50	-23.3	12,514	-0.19%
2024/03/20	60.5	31.11	14	31.04	30.90	46.5	12,516	0.37%
2024/03/19	68.7	31.51	2	31.45	31.40	66.7	12,198	0.55%
2024/03/18	10.3	31.73	0	31.70	31.70	10.3	11,945	0.09%
2024/03/15	2	31.95	1	32.00	31.95	1	11,833	0.01%
2024/03/14	1	31.85	0.1	31.85	32.00	0.9	11,512	0.01%
2024/03/13	34	31.83	0	0.00	31.70	34	11,518	0.30%
2024/03/12	1	31.95	2	31.95	32.00	-1	11,388	-0.01%
2024/03/11	49.9	31.74	0.3	31.83	31.80	49.6	11,415	0.43%
2024/03/08	34	31.95	1	32.05	31.85	33	11,531	0.29%
2024/03/07	3.1	31.93	0.5	32.00	32.00	2.6	11,664	0.02%
2024/03/06	46.1	31.95	0.7	31.95	32.00	45.4	12,022	0.38%
2024/03/05	1	32.15	0	0.00	32.00	1	13,502	0.01%
2024/03/04	84.1	32.08	2	32.10	32.05	82.1	13,771	0.60%
2024/03/01	47.2	32.05	4	32.05	32.05	43.2	14,657	0.29%
2024/02/29	5.1	32.37	2.5	32.19	32.10	2.6	14,759	0.02%
2024/02/27	26.3	32.03	6	31.95	31.85	20.3	14,610	0.14%
2024/02/26	26	32.30	11.6	32.38	32.15	14.4	14,608	0.10%
2024/02/23	22.2	32.49	1	32.45	32.40	21.2	14,694	0.14%
2024/02/22	1.3	32.45	21	32.45	32.55	-19.7	15,103	-0.13%
2024/02/21	0.1	32.51	9	32.46	32.50	-9	15,202	-0.06%
2024/02/20	2.1	32.53	16.9	32.51	32.65	-14.8	15,222	-0.10%
2024/02/19	14	32.49	2.2	32.44	32.80	11.8	15,433	0.08%
2024/02/16	3.2	31.85	102	31.80	31.90	-98.8	15,704	-0.63%	大賣/
2024/02/15	10.3	31.90	0	0.00	32.00	10.3	15,670	0.07%
2024/02/05	26	31.99	2	31.90	32.15	24	15,497	0.15%
2024/02/02	1	32.30	19	32.36	32.25	-18	15,452	-0.12%
2024/02/01	13	32.35	0	0.00	32.45	13	15,591	0.08%
2024/01/31	7.5	31.95	2	32.00	31.90	5.5	15,628	0.04%
2024/01/30	3	32.02	5	32.40	32.00	-2	15,538	-0.01%
2024/01/29	3.1	32.40	4	32.35	32.35	-0.9	15,511	-0.01%
2024/01/26	1.1	32.70	1	32.65	32.60	0.1	15,632	0.00%
2024/01/25	1	32.60	0	0.00	32.70	1	15,730	0.01%
2024/01/24	1.1	32.70	0	0.00	32.60	1.1	15,865	0.01%
2024/01/23	1	32.55	1	32.70	32.70	0	16,153	0.00%
2024/01/22	4	32.40	1	32.40	32.30	3	16,296	0.02%
2024/01/19	4	32.05	0	0.00	32.40	4	16,355	0.02%
2024/01/18	9.1	32.12	0	0.00	32.05	9.1	16,380	0.06%
2024/01/17	19	32.34	0	0.00	32.20	19	16,459	0.12%
2024/01/16	7.1	32.97	0	0.00	32.90	7.1	16,356	0.04%
2024/01/15	3	33.64	2	33.65	33.65	1	16,277	0.01%
2024/01/12	0	33.75	0	0.00	33.75	0	16,716	0.00%
2024/01/11	1.4	33.73	10	33.75	33.70	-8.6	17,605	-0.05%
2024/01/10	3.1	33.77	0	0.00	33.70	3.1	18,877	0.02%
2024/01/09	0.1	34.24	0	0.00	34.05	0.1	19,006	0.00%
2024/01/08	1.4	34.36	0	0.00	34.25	1.4	19,126	0.01%
2024/01/05	0.4	34.35	1	34.25	34.35	-0.6	19,349	0.00%
2024/01/04	3	34.20	1	34.20	34.20	2	19,609	0.01%
2024/01/03	1	34.30	2	34.25	34.20	-1	19,771	-0.01%
2024/01/02	1	34.70	0	0.00	34.70	1	19,818	0.01%
2023/12/29	1	34.80	0	0.00	34.85	1	19,953	0.01%
2023/12/28	0	34.85	0	0.00	34.90	0	20,185	0.00%
2023/12/27	1.5	34.75	1	34.85	34.90	0.5	20,197	0.00%
2023/12/26	10	34.60	0	0.00	34.65	10	20,237	0.05%
2023/12/25	0	0.00	4	34.51	34.50	-4	20,449	-0.02%
2023/12/22	1	34.20	1	34.30	34.30	0	20,578	0.00%
2023/12/21	4.1	34.20	0	0.00	34.25	4.1	20,790	0.02%
2023/12/20	3	34.37	0	0.00	34.50	3	21,158	0.01%
2023/12/19	19	34.39	0	0.00	34.35	19	21,394	0.09%
2023/12/18	0.1	34.54	0	0.00	34.55	0.1	21,730	0.00%
2023/12/15	13	34.39	8.2	34.44	34.30	4.9	21,955	0.02%
2023/12/14	0.1	34.45	3	34.45	34.40	-2.9	21,772	-0.01%
2023/12/13	0	34.25	9	34.19	34.05	-9	21,743	-0.04%
2023/12/12	1.2	34.22	3	34.20	34.15	-1.8	21,824	-0.01%
2023/12/11	3.1	34.25	5	34.34	34.40	-1.9	21,878	-0.01%
2023/12/08	0.3	34.61	2	34.65	34.60	-1.7	22,119	-0.01%
2023/12/07	4	34.61	0	0.00	34.50	4	22,107	0.02%
2023/12/06	16	34.71	0	0.00	34.60	16	22,145	0.07%
2023/12/05	6	34.60	5	34.82	34.90	1	22,206	0.00%
2023/12/04	4.2	34.20	1	34.35	34.05	3.2	22,066	0.01%
2023/12/01	8.3	34.47	8	34.56	34.40	0.3	22,225	0.00%
2023/11/30	4	34.66	16	34.87	34.95	-12	21,892	-0.05%
2023/11/29	8.1	34.36	0	0.00	34.25	8.1	20,364	0.04%
2023/11/28	17.1	34.88	4	34.96	34.50	13.1	20,138	0.07%
2023/11/27	2.5	34.10	5	34.20	33.95	-2.5	19,597	-0.01%
2023/11/24	4	33.75	0	0.00	33.75	4	19,408	0.02%
2023/11/22	6.1	33.94	1	34.00	33.85	5.1	19,049	0.03%
2023/11/21	0.3	34.10	25	33.97	34.20	-24.7	18,952	-0.13%
2023/11/20	0.1	33.60	4	33.46	33.60	-3.9	18,544	-0.02%
2023/11/17	13.1	33.18	3	33.30	33.20	10.1	18,469	0.05%
2023/11/16	9.9	33.30	0	0.00	33.05	9.9	18,400	0.05%
2023/11/15	3	32.92	0	33.10	33.15	3	18,225	0.02%
2023/11/14	2	32.53	0	0.00	32.50	2	18,089	0.01%
2023/11/13	0.1	32.89	0	0.00	32.80	0.1	18,187	0.00%
2023/11/10	2	32.85	1	32.90	32.85	1	18,374	0.01%
2023/11/08	4	32.93	10	32.90	32.90	-6	18,405	-0.03%
2023/11/07	0	32.55	8	32.60	32.55	-8	18,432	-0.04%
2023/11/06	1	32.80	5	32.90	32.80	-4	18,394	-0.02%
2023/11/03	0.1	32.85	1	32.75	32.90	-0.9	18,290	0.00%
2023/11/02	2	32.40	3	32.35	32.35	-1	18,196	-0.01%
2023/11/01	2	32.10	0	0.00	32.10	2	18,166	0.01%
2023/10/31	0	0.00	2.1	32.30	32.25	-2.1	18,158	-0.01%
2023/10/30	1	31.90	1	32.00	32.00	0	18,028	0.00%
2023/10/27	7	31.91	12	31.90	31.85	-5	17,917	-0.03%
2023/10/26	12.2	31.50	0	0.00	31.45	12.2	17,975	0.07%
2023/10/25	5	31.67	2	31.60	31.55	3	17,848	0.02%
2023/10/24	8	31.46	0	0.00	31.50	8	17,706	0.05%
2023/10/23	4.1	31.70	0	0.00	31.65	4.1	17,530	0.02%
2023/10/20	17.1	31.70	0	0.00	31.75	17.1	17,702	0.10%
2023/10/19	24.3	31.85	1	31.90	31.90	23.3	17,409	0.13%
2023/10/18	14.3	32.48	5	32.45	32.45	9.3	16,813	0.06%
2023/10/17	17	33.46	10	33.50	33.45	7	15,659	0.04%
2023/10/16	1.4	33.78	1.2	33.83	33.60	0.2	15,645	0.00%
2023/10/13	10	33.95	2	33.90	33.80	8	15,722	0.05%
2023/10/12	1	33.75	3.1	33.57	33.70	-2.1	15,681	-0.01%
2023/10/11	1	32.91	2.3	33.05	33.10	-1.2	15,548	-0.01%
2023/10/06	11	32.71	2	32.83	32.80	9	15,540	0.06%
2023/10/05	7.5	32.80	1	32.75	32.75	6.5	15,507	0.04%
2023/10/04	5	32.92	2	32.93	32.90	3	15,539	0.02%
2023/10/03	2	33.08	0	0.00	33.20	2	15,625	0.01%
2023/10/02	9	33.13	0	0.00	33.10	9	15,776	0.06%
2023/09/28	6	33.11	11	33.15	33.25	-5	16,020	-0.03%
2023/09/27	3	32.98	1	32.95	33.05	2	15,999	0.01%
2023/09/26	17	33.05	0	0.00	33.00	17	15,938	0.11%
2023/09/25	17.4	33.14	1	33.10	33.10	16.4	15,777	0.10%
2023/09/22	25	33.43	0	0.00	33.50	25	15,474	0.16%
2023/09/21	23.8	33.93	0	0.00	33.80	23.8	15,253	0.16%
2023/09/20	15.2	34.46	0	0.00	34.35	15.2	15,082	0.10%
2023/09/19	6	34.90	0	0.00	34.80	6	14,902	0.04%
2023/09/18	6.9	35.06	0	0.00	35.10	6.9	14,938	0.05%
2023/09/15	4	35.16	0	0.00	35.10	4	15,030	0.03%
2023/09/14	0	0.00	1.2	35.36	35.50	-1.2	14,962	-0.01%
2023/09/13	6	35.16	2	35.00	35.30	4	14,972	0.03%
2023/09/12	0.2	34.58	0	0.00	34.60	0.2	15,254	0.00%
2023/09/11	3.1	34.10	0.9	34.10	34.20	2.2	15,266	0.01%
2023/09/08	4.2	34.10	1	34.05	34.10	3.2	15,301	0.02%
2023/09/07	0.2	34.31	0.6	34.40	34.35	-0.5	15,280	0.00%
2023/09/06	20.9	34.53	0	0.00	34.40	20.9	15,287	0.14%
2023/09/05	3	35.03	10	35.05	35.00	-7	14,939	-0.05%
2023/09/04	5.1	35.01	0	0.00	35.20	5.1	14,925	0.03%
2023/09/01	2.1	35.16	0	0.00	35.25	2.1	14,877	0.01%
2023/08/31	19.1	35.00	0.1	35.30	34.95	19.1	14,843	0.13%
2023/08/30	1.3	35.28	10	35.50	35.30	-8.8	14,684	-0.06%
2023/08/29	0.1	35.29	41	35.20	35.40	-40.9	15,130	-0.27%
2023/08/28	1	35.15	0	0.00	35.20	1	15,344	0.01%
2023/08/25	19.3	35.17	0	0.00	35.10	19.3	16,124	0.12%
2023/08/24	2.1	35.31	0	0.00	35.30	2.1	16,441	0.01%
2023/08/23	11	35.40	0	0.00	35.30	11	16,726	0.07%
2023/08/22	4	35.35	0	0.00	35.40	4	16,947	0.02%
2023/08/21	3	35.33	0	0.00	35.40	3	17,344	0.02%
2023/08/18	14.7	35.34	5	35.20	35.15	9.7	17,523	0.06%
2023/08/17	22.2	35.61	0	0.00	35.65	22.2	17,458	0.13%
2023/08/16	46.2	36.11	0	0.00	36.05	46.2	17,488	0.26%
2023/08/15	18.2	36.76	0	0.00	36.70	18.2	17,473	0.10%
2023/08/14	1.1	36.88	4.1	36.91	36.85	-3	17,582	-0.02%
2023/08/11	2.1	37.45	12	37.39	37.40	-9.9	17,637	-0.06%
2023/08/10	3.1	36.89	0	0.00	36.85	3.1	17,644	0.02%
2023/08/09	5.7	37.13	0	0.00	37.15	5.7	17,972	0.03%
2023/08/08	16.1	37.22	0	0.00	37.10	16.1	18,250	0.09%
2023/08/07	0	37.60	13	37.58	37.65	-13	18,384	-0.07%
2023/08/04	7	37.42	2	37.40	37.35	5	18,438	0.03%
2023/08/02	6.2	37.17	4	37.58	37.20	2.2	18,846	0.01%
2023/08/01	1.1	37.31	1	37.60	37.55	0.1	19,015	0.00%
2023/07/31	4.2	37.40	2	37.50	37.30	2.2	19,125	0.01%
2023/07/28	9.9	37.29	0	0.00	37.35	9.9	19,175	0.05%
2023/07/27	5.1	37.29	0.5	37.40	37.35	4.6	19,620	0.02%
2023/07/26	10	37.34	13	37.23	37.25	-3	20,584	-0.01%
2023/07/25	11	37.09	11	37.30	37.40	0	20,798	0.00%
2023/07/24	6.1	36.54	3	36.38	36.50	3.1	20,874	0.01%
2023/07/21	19.6	36.26	7	36.36	36.10	12.6	21,180	0.06%
2023/07/20	4	36.60	2	36.68	36.55	2	21,667	0.01%
2023/07/19	14	36.70	2	36.55	36.60	12	22,718	0.05%
2023/07/18	18.1	36.57	2	36.58	37.10	16.1	23,504	0.07%
2023/07/17	7	36.84	1	36.75	36.75	6	23,411	0.03%
2023/07/14	5	36.91	1.4	36.98	37.00	3.6	23,348	0.02%
2023/07/13	32	37.03	0	0.00	36.80	32	23,366	0.14%
2023/07/12	9	36.56	0	36.75	36.60	9	23,564	0.04%
2023/07/11	11	36.69	4	36.85	36.55	7	23,517	0.03%
2023/07/10	14.1	37.06	2.2	36.92	36.85	11.8	23,394	0.05%
2023/07/07	9.5	37.03	20	37.18	37.30	-10.5	23,264	-0.05%
2023/07/06	16	37.28	2	37.45	37.25	14	23,393	0.06%
2023/07/05	17.5	37.96	4	37.80	37.80	13.5	23,091	0.06%
2023/07/04	3.1	38.09	0	38.25	38.05	3.1	22,913	0.01%
2023/07/03	5.8	38.17	2	38.23	38.25	3.8	22,864	0.02%
2023/06/30	5	38.16	7	38.14	38.05	-2	22,907	-0.01%
2023/06/29	2.2	38.05	6	38.15	38.05	-3.9	22,932	-0.02%
2023/06/28	5.2	38.12	2	38.18	38.05	3.2	22,980	0.01%
2023/06/27	2	38.57	0	0.00	38.45	2	23,114	0.01%
2023/06/26	1	38.70	10	38.80	38.80	-9	23,371	-0.04%
2023/06/21	13	38.41	0	0.00	38.70	13	23,378	0.06%
2023/06/20	11.2	38.46	0	0.00	38.55	11.2	23,375	0.05%
2023/06/19	15.4	38.71	1	38.90	38.70	14.4	23,493	0.06%
2023/06/16	6	38.86	5	38.52	38.70	1	23,472	0.00%
2023/06/15	1.1	38.35	8	38.29	38.35	-6.9	23,007	-0.03%
2023/06/14	6.1	38.28	0	0.00	38.35	6.1	23,330	0.03%
2023/06/13	5.6	38.19	0	0.00	38.25	5.6	23,466	0.02%
2023/06/12	7	38.47	0	0.00	38.25	7	23,491	0.03%
2023/06/09	5	38.50	8	38.44	38.45	-3	23,511	-0.01%
2023/06/08	12	38.60	2	38.60	38.50	10	23,676	0.04%
2023/06/07	1	38.70	3	38.80	38.80	-2	23,851	-0.01%
2023/06/06	1	38.90	10.4	38.75	38.80	-9.4	24,048	-0.04%
2023/06/05	1.7	39.03	2	39.13	38.85	-0.3	24,210	0.00%
2023/06/02	9.6	38.34	5.1	38.06	38.55	4.5	24,023	0.02%
2023/06/01	6.3	37.77	40	37.80	37.75	-33.7	23,598	-0.14%
2023/05/31	20.2	38.06	0	0.00	37.90	20.2	23,504	0.09%
2023/05/30	2.4	38.11	0	0.00	38.30	2.4	22,887	0.01%
2023/05/29	21	37.82	1.5	38.15	38.15	19.6	23,178	0.08%
2023/05/26	0	37.86	0.5	37.97	38.00	-0.5	23,692	0.00%
2023/05/25	5.1	37.58	3.8	37.72	38.05	1.3	24,133	0.01%
2023/05/24	0.1	37.73	6	37.65	37.85	-5.9	23,953	-0.02%
2023/05/23	9.1	37.94	0	0.00	37.90	9.1	23,751	0.04%
2023/05/22	4	38.08	53	38.01	38.25	-49	23,649	-0.21%
2023/05/19	8.2	37.91	1.1	38.00	37.85	7.2	23,556	0.03%
2023/05/18	14.4	37.84	7	37.89	37.85	7.4	23,437	0.03%
2023/05/17	6	37.92	0	0.00	37.90	6	23,453	0.03%
2023/05/16	7	37.60	0	0.00	37.75	7	23,506	0.03%
2023/05/15	13.1	37.32	0	0.00	37.35	13.1	23,506	0.06%
2023/05/12	11.1	38.19	0	0.00	37.80	11.1	23,276	0.05%
2023/05/11	11.1	38.19	0	0.00	38.20	11.1	23,037	0.05%
2023/05/10	3	38.75	1	38.65	38.85	2	22,849	0.01%
2023/05/09	19.1	38.86	2	38.80	38.65	17.1	22,795	0.08%
2023/05/08	5	39.59	10	39.50	39.60	-5	22,479	-0.02%
2023/05/05	11.4	39.25	9	39.33	39.30	2.4	22,322	0.01%
2023/05/04	2.2	39.28	0	0.00	39.45	2.2	22,305	0.01%
2023/05/03	42.1	39.82	27.1	39.58	39.50	15	22,236	0.07%
2023/05/02	28.1	39.84	75.7	39.80	39.90	-47.6	22,048	-0.22%
2023/04/28	5.4	38.73	6	38.85	38.70	-0.6	21,538	0.00%
2023/04/27	4.2	38.87	3	38.90	38.65	1.2	21,481	0.01%
2023/04/26	8.1	38.89	6	38.67	39.10	2.1	21,572	0.01%
2023/04/25	5.1	38.80	14	38.69	38.50	-8.9	21,693	-0.04%
2023/04/24	40	39.26	30.5	39.40	39.55	9.5	21,265	0.04%
2023/04/21	16.1	38.46	21.8	38.42	38.30	-5.7	20,241	-0.03%
2023/04/20	6	37.28	2	37.25	37.20	4	19,358	0.02%
2023/04/19	5.1	37.19	0	0.00	37.10	5.1	19,409	0.03%
2023/04/18	3	37.57	5	37.50	37.45	-2	19,425	-0.01%
2023/04/17	14	38.03	51	37.94	37.95	-37	19,656	-0.19%
2023/04/14	3.1	37.44	0	0.00	37.55	3.1	19,373	0.02%
2023/04/13	0	0.00	2	37.50	37.55	-2	19,387	-0.01%
2023/04/12	3	37.68	24	37.62	37.45	-21	19,333	-0.11%
2023/04/11	11.1	37.47	4	37.31	37.45	7.1	19,262	0.04%
2023/04/10	0	0.00	12	36.45	36.60	-12	19,042	-0.06%
2023/04/07	4.1	36.40	0	36.50	36.40	4	19,060	0.02%
2023/03/31	0	0.00	1.5	36.50	36.40	-1.5	19,407	-0.01%
2023/03/30	2	36.10	0	0.00	36.20	2	20,415	0.01%
2023/03/29	10.3	36.25	1	36.10	36.35	9.3	21,328	0.04%
2023/03/28	40.6	36.23	4	36.26	36.20	36.6	22,230	0.16%
2023/03/27	21	36.76	2.1	37.00	36.65	18.9	23,097	0.08%
2023/03/24	0	0.00	1	37.45	37.60	-1	23,872	0.00%
2023/03/23	0	0.00	15	37.38	37.35	-15	23,875	-0.06%
2023/03/22	3	37.30	4	37.30	37.20	-1	23,957	0.00%
2023/03/21	0	0.00	11.1	37.06	37.05	-11.1	24,027	-0.05%
2023/03/20	14	36.84	0	0.00	36.90	14	24,042	0.06%
2023/03/17	0.9	36.55	9	36.52	36.40	-8.1	24,199	-0.03%
2023/03/16	2	36.48	0	0.00	36.35	2	23,908	0.01%
2023/03/15	1	36.95	0	0.00	37.10	1	23,942	0.00%
2023/03/14	2	36.40	1.1	36.66	36.75	0.9	24,037	0.00%
2023/03/13	6	36.44	0	0.00	36.75	6	24,266	0.02%
2023/03/10	8.1	36.70	0	0.00	36.70	8.1	24,281	0.03%
2023/03/09	34	37.44	9	37.49	37.20	25	24,506	0.10%
2023/03/08	35	37.64	1	37.60	37.75	34	24,873	0.14%
2023/03/07	5.1	37.92	1	38.00	37.95	4.1	24,885	0.02%
2023/03/06	37	37.97	1	38.05	37.95	36	25,216	0.14%
2023/03/03	40	37.73	2	37.75	37.75	38	25,487	0.15%
2023/03/02	6	37.59	0	0.00	37.90	6	25,669	0.02%
2023/03/01	25.1	37.88	10.1	38.15	37.80	15	25,706	0.06%
2023/02/24	5.5	39.30	2	39.43	39.15	3.5	25,338	0.01%
2023/02/23	5.2	39.26	35.1	39.42	39.50	-29.9	24,816	-0.12%
2023/02/22	9.1	38.05	2.2	37.99	38.05	6.9	25,159	0.03%
2023/02/21	3.1	38.37	1	38.40	38.35	2.1	26,058	0.01%
2023/02/20	4	38.11	1	37.90	38.25	3	26,714	0.01%
2023/02/17	2.5	37.44	16.1	37.60	38.00	-13.6	27,226	-0.05%
2023/02/16	3	37.50	2	37.65	37.50	1	27,958	0.00%
2023/02/15	5	37.61	6	37.78	37.55	-1	28,051	0.00%
2023/02/14	0	0.00	124.2	37.66	37.25	-124.2	27,991	-0.44%	大賣/鉅額交易
2023/02/13	1.8	36.97	7	37.10	37.00	-5.2	27,957	-0.02%
2023/02/10	1.2	36.80	17	36.97	36.85	-15.8	28,096	-0.06%
2023/02/09	10	36.70	1	36.65	36.60	9	28,114	0.03%
2023/02/08	3.1	36.60	4	36.58	36.75	-0.9	28,188	0.00%
2023/02/07	5.2	36.59	47	36.60	36.65	-41.8	28,269	-0.15%
2023/02/06	27	36.25	3	36.25	36.15	24	28,252	0.08%
2023/02/03	27	36.40	1	36.70	36.45	26	28,142	0.09%
2023/02/02	1	36.75	1	36.80	36.80	0	28,165	0.00%
2023/02/01	0	0.00	17	36.61	36.75	-17	28,193	-0.06%
2023/01/31	3.5	36.39	2	36.58	36.25	1.5	28,263	0.01%
2023/01/30	18.2	36.73	11	36.77	36.95	7.2	28,195	0.03%
2023/01/17	20	36.01	5.1	36.06	36.00	14.9	28,181	0.05%
2023/01/16	4.3	36.45	19	36.63	36.50	-14.7	28,175	-0.05%
2023/01/13	11.2	36.06	28.2	36.12	36.15	-17	27,855	-0.06%
2023/01/12	2.1	35.35	21	35.26	35.40	-18.9	27,913	-0.07%
2023/01/11	0	0.00	9	34.73	34.70	-9	28,119	-0.03%
2023/01/10	2.2	34.52	50	34.55	34.60	-47.9	28,426	-0.17%
2023/01/09	1	34.40	1	34.45	34.60	0	28,943	0.00%
2023/01/06	13	34.32	0	0.00	34.25	13	29,213	0.04%
2023/01/05	16.1	34.42	6	34.46	34.45	10.1	29,670	0.03%
2023/01/04	7	33.54	52	33.55	33.50	-45	29,498	-0.15%
2023/01/03	2	33.45	1	33.50	33.50	1	29,714	0.00%
2022/12/30	0.4	33.88	0	0.00	33.65	0.4	29,735	0.00%
2022/12/29	9.2	33.78	7	33.75	33.70	2.2	29,889	0.01%
2022/12/28	5.2	34.16	6.3	34.15	34.30	-1.1	30,140	0.00%
2022/12/27	2	34.55	0	0.00	34.30	2	30,373	0.01%
2022/12/26	5	34.22	4	34.28	34.40	1	30,533	0.00%
2022/12/23	11.4	34.26	6.7	34.15	34.05	4.7	31,062	0.02%
2022/12/22	2	34.45	5	34.46	34.45	-3	31,982	-0.01%
2022/12/21	2	33.88	7	34.02	34.05	-5	31,325	-0.02%
2022/12/20	5	33.63	7	33.91	33.70	-2	30,705	-0.01%
2022/12/19	4.1	33.97	2.2	34.00	33.85	1.9	30,251	0.01%
2022/12/16	12.2	33.15	23	33.25	34.60	-10.8	29,428	-0.04%
2022/12/15	3.4	33.45	2	33.50	33.55	1.4	28,860	0.01%
2022/12/14	51	33.50	0.1	33.75	33.50	50.9	29,170	0.17%
2022/12/13	65.3	33.66	71	33.70	33.70	-5.8	29,231	-0.02%
2022/12/12	0	0.00	0.5	33.90	33.85	-0.5	29,198	0.00%
2022/12/09	1.8	33.77	22	33.75	33.70	-20.2	29,684	-0.07%
2022/12/08	4.3	33.19	0	0.00	33.20	4.3	29,675	0.01%
2022/12/07	1	33.40	2	33.33	33.35	-1	29,677	0.00%
2022/12/06	25.4	33.40	0	0.00	33.30	25.4	29,698	0.09%
2022/12/05	20.4	33.53	14	33.50	33.70	6.4	29,562	0.02%
2022/12/02	68.7	33.70	16	33.70	33.65	52.7	29,249	0.18%
2022/12/01	86	34.04	10	33.90	34.05	76	29,193	0.26%
2022/11/30	27	33.37	36	33.70	33.90	-9	29,003	-0.03%
2022/11/29	9.5	33.47	2	33.08	33.55	7.5	28,619	0.03%
2022/11/28	63	33.04	0	0.00	33.00	63	28,640	0.22%
2022/11/25	1	33.30	0.1	33.40	33.55	0.9	28,428	0.00%
2022/11/24	2.1	32.76	48.1	32.95	33.20	-46	28,273	-0.16%
2022/11/23	27	32.71	0.4	32.90	32.70	26.6	28,055	0.09%
2022/11/22	4.4	32.59	0	0.00	32.65	4.4	27,954	0.02%
2022/11/21	19	32.91	0.1	33.15	32.85	18.9	27,730	0.07%
2022/11/18	48	33.51	0	0.00	33.30	48	27,498	0.17%
2022/11/17	5.4	34.24	11.1	33.94	34.25	-5.7	26,542	-0.02%
2022/11/16	10.4	33.17	21	33.15	32.90	-10.6	25,556	-0.04%
2022/11/15	15	33.44	48	33.63	33.85	-33	24,950	-0.13%
2022/11/14	17	33.97	18.4	33.86	34.15	-1.4	24,375	-0.01%
2022/11/11	3.1	32.10	5.2	32.16	32.15	-2.1	23,576	-0.01%
2022/11/10	1.1	31.89	2	31.85	31.70	-0.9	23,483	0.00%
2022/11/09	5	31.89	2.4	31.83	31.90	2.6	23,444	0.01%
2022/11/08	14	31.63	3.2	31.76	31.65	10.9	23,282	0.05%
2022/11/07	51.1	30.95	5	30.73	31.00	46.1	23,106	0.20%
2022/11/04	2.2	30.28	2	30.30	30.45	0.2	23,191	0.00%
2022/11/03	61.7	30.30	0	0.00	30.30	61.7	23,144	0.27%
2022/11/02	3	30.68	8	30.81	30.75	-5	23,105	-0.02%
2022/11/01	1	30.15	6	30.62	30.65	-5	23,119	-0.02%
2022/10/31	6.3	30.42	0	0.00	30.25	6.3	23,108	0.03%
2022/10/28	10.1	30.67	0	0.00	30.50	10.1	23,119	0.04%
2022/10/27	2.1	30.90	0.2	31.03	30.85	1.9	23,111	0.01%
2022/10/26	4	29.90	3.1	30.37	30.30	0.9	23,119	0.00%
2022/10/25	16.4	29.98	0	0.00	29.90	16.4	23,077	0.07%
2022/10/24	1.7	30.93	0	31.50	30.60	1.6	22,682	0.01%
2022/10/21	0.1	31.10	0	0.00	31.00	0.1	22,562	0.00%
2022/10/20	20.4	30.77	1	30.95	30.90	19.4	22,518	0.09%
2022/10/19	2	31.85	0	0.00	31.60	2	22,012	0.01%
2022/10/18	16.1	31.33	5	31.38	31.45	11.1	21,608	0.05%
2022/10/17	13.9	31.63	0.4	31.80	31.70	13.4	21,593	0.06%
2022/10/14	14.3	32.50	8	32.63	32.40	6.3	21,633	0.03%
2022/10/13	20.5	32.80	2	32.98	32.65	18.5	21,544	0.09%
2022/10/12	3	33.82	0.1	33.92	33.75	2.9	21,287	0.01%
2022/10/11	4.7	33.86	6	33.84	33.80	-1.3	21,345	-0.01%
2022/10/07	4	34.29	11.4	34.20	34.25	-7.4	21,291	-0.03%
2022/10/06	1.5	34.27	0.3	34.35	34.30	1.2	21,266	0.01%
2022/10/05	3.4	34.31	3	34.27	34.15	0.4	21,277	0.00%
2022/10/04	6.3	33.73	2	34.00	33.85	4.3	21,025	0.02%
2022/10/03	26.7	33.74	17	33.72	33.65	9.7	20,773	0.05%
2022/09/30	16.2	33.72	1	33.75	33.80	15.2	20,658	0.07%
2022/09/29	37.7	34.14	5	34.09	34.15	32.7	20,144	0.16%
2022/09/28	19.9	35.27	0	0.00	34.90	19.9	19,056	0.10%
2022/09/27	14.5	35.80	0	0.00	35.80	14.5	18,789	0.08%
2022/09/26	30.6	36.10	10.1	36.08	35.85	20.5	18,599	0.11%
2022/09/23	22.8	37.03	0.1	37.10	37.00	22.8	18,381	0.12%
2022/09/22	23.5	37.41	0	0.00	37.55	23.5	18,250	0.13%
2022/09/21	9.1	38.20	3	38.45	38.10	6.1	17,880	0.03%
2022/09/20	14.8	38.69	6.4	38.70	38.55	8.4	17,513	0.05%
2022/09/19	4.1	38.78	0	0.00	38.80	4.1	17,397	0.02%
2022/09/16	5.6	38.75	0	0.00	38.60	5.6	17,332	0.03%
2022/09/15	5	39.49	0	0.00	39.55	5	16,939	0.03%
2022/09/14	0	0.00	9	39.69	39.65	-9	16,875	-0.05%
2022/09/13	0.1	39.85	8	39.88	39.90	-7.9	16,925	-0.05%
2022/09/12	0.1	39.80	2	39.75	39.80	-1.9	16,977	-0.01%
2022/09/08	2.2	39.61	0	0.00	39.85	2.2	17,321	0.01%
2022/09/07	11.9	39.82	0	0.00	39.70	11.9	17,462	0.07%
2022/09/06	0	0.00	7	39.69	39.85	-7	17,501	-0.04%
2022/09/05	2	39.13	0	0.00	39.10	2	17,483	0.01%
2022/09/02	13.3	38.59	0	38.70	38.50	13.3	17,570	0.08%
2022/09/01	5	38.88	0	0.00	38.90	5	17,325	0.03%
2022/08/31	1.5	39.27	0	0.00	39.30	1.5	17,158	0.01%
2022/08/30	3	39.18	13.3	39.32	39.25	-10.3	17,048	-0.06%
2022/08/29	3.2	39.08	0	0.00	39.35	3.2	17,169	0.02%
2022/08/26	0.7	39.65	1.1	39.56	39.65	-0.4	17,183	0.00%
2022/08/25	0.1	39.40	0	0.00	39.55	0.1	17,263	0.00%
2022/08/24	1	39.20	0.3	39.40	39.25	0.7	17,398	0.00%
2022/08/23	3	39.17	11	39.30	39.35	-8	17,816	-0.04%
2022/08/22	2	39.19	3	39.30	39.65	-1	17,936	-0.01%
2022/08/19	1	39.35	0	0.00	39.45	1	18,065	0.01%
2022/08/18	2.7	39.69	0	0.00	39.80	2.7	18,153	0.01%
2022/08/17	1.1	39.35	0	0.00	40.00	1.1	18,215	0.01%
2022/08/15	3	39.33	2	39.30	39.30	1	18,314	0.01%
2022/08/12	11.3	39.17	0	0.00	39.30	11.3	18,719	0.06%
2022/08/11	0	0.00	21	39.14	39.35	-21	18,846	-0.11%
2022/08/10	2.1	38.60	0	0.00	38.75	2.1	18,945	0.01%
2022/08/09	5	38.28	0	0.00	38.75	5	19,108	0.03%
2022/08/08	16.6	38.51	0	0.00	38.70	16.6	19,258	0.09%
2022/08/05	4	38.88	0.2	38.90	38.85	3.8	19,436	0.02%
2022/08/04	1	38.90	16	38.99	38.75	-15	19,943	-0.08%
2022/08/03	0	0.00	53	38.97	39.10	-53	20,186	-0.26%
2022/08/02	4.1	39.13	3	39.20	39.15	1.1	20,245	0.01%
2022/08/01	5	39.14	1	38.80	39.50	4	20,243	0.02%
2022/07/29	10.5	38.51	0.1	38.65	38.75	10.4	20,205	0.05%
2022/07/28	9.2	38.10	2	38.18	38.20	7.2	20,134	0.04%
2022/07/27	0	38.00	0	0.00	37.85	0	20,075	0.00%
2022/07/26	2	37.85	0	0.00	37.80	2	20,246	0.01%
2022/07/25	18.1	37.86	14	37.86	37.85	4.1	20,320	0.02%
2022/07/22	38.1	37.71	0	0.00	37.70	38.1	20,389	0.19%
2022/07/21	48.4	37.94	3	37.92	38.05	45.4	20,196	0.22%
2022/07/20	19.1	41.60	2	41.58	41.60	17.1	19,656	0.09%
2022/07/19	4.1	41.11	7	41.41	41.65	-2.9	19,510	-0.01%
2022/07/18	4	40.29	0.3	40.35	40.70	3.7	19,267	0.02%
2022/07/15	4.6	41.02	5	40.65	40.50	-0.4	19,169	0.00%
2022/07/14	1	41.65	16	41.55	41.70	-15	19,107	-0.08%
2022/07/13	0	0.00	1	41.85	41.80	-1	19,230	-0.01%
2022/07/12	0	0.00	6	40.95	41.00	-6	19,337	-0.03%
2022/07/11	30	40.85	15	40.95	41.10	15	19,484	0.08%
2022/07/08	1	40.85	9	40.90	40.80	-8	19,573	-0.04%
2022/07/06	3.1	40.12	0	0.00	40.00	3.1	20,055	0.02%
2022/07/05	1	40.75	0	0.00	40.75	1	19,967	0.01%
2022/07/04	1	40.40	0	0.00	40.00	1	19,809	0.01%
2022/07/01	0	0.00	7	40.03	40.35	-7	19,681	-0.04%
2022/06/30	7.5	39.55	0	0.00	39.50	7.5	19,421	0.04%
2022/06/29	12	39.52	0	0.00	39.55	12	19,227	0.06%
2022/06/28	7	39.66	1	39.70	39.60	6	19,218	0.03%
2022/06/27	9	39.88	1	39.85	39.80	8	19,203	0.04%
2022/06/24	4	39.58	0	0.00	39.50	4	19,070	0.02%
2022/06/23	7	39.06	0	0.00	39.00	7	18,963	0.04%
2022/06/22	0.1	39.81	2	39.55	39.50	-1.9	18,809	-0.01%
2022/06/21	4	39.28	2	39.35	39.45	2	18,775	0.01%
2022/06/20	13.1	39.15	0	0.00	38.85	13.1	18,695	0.07%
2022/06/17	21.4	39.72	1	39.60	39.60	20.4	18,440	0.11%
2022/06/16	18.1	40.49	1	40.05	40.00	17.1	18,279	0.09%
2022/06/15	14.2	40.13	0	0.00	40.05	14.2	18,452	0.08%
2022/06/14	12.1	40.18	6	40.08	40.10	6.1	18,363	0.03%
2022/06/13	10.4	40.82	1	40.90	40.80	9.4	18,122	0.05%
2022/06/10	6	41.44	5	41.45	41.40	1	17,840	0.01%
2022/06/09	6.1	41.59	0	0.00	41.55	6.1	17,831	0.03%
2022/06/08	0	0.00	2	41.70	41.75	-2	17,785	-0.01%
2022/06/07	6.5	41.49	0	0.00	41.35	6.5	17,736	0.04%
2022/06/06	4.1	41.60	0	0.00	41.55	4.1	17,502	0.02%
2022/06/02	3.7	41.76	1	41.80	41.70	2.7	17,511	0.02%
2022/06/01	0	0.00	2	42.16	42.10	-2	17,534	-0.01%
2022/05/31	3	42.84	0	0.00	42.60	3	17,391	0.02%
2022/05/30	2.5	42.95	11	42.90	42.80	-8.5	16,918	-0.05%
2022/05/27	0	0.00	2.2	42.31	42.20	-2.2	16,696	-0.01%
2022/05/26	6	42.16	2	42.25	41.70	4	16,596	0.02%
2022/05/25	1	41.65	3	41.87	41.65	-2	16,538	-0.01%
2022/05/24	3.5	41.24	0	0.00	41.20	3.5	16,462	0.02%
2022/05/23	4.2	41.33	0	0.00	41.20	4.2	16,294	0.03%
2022/05/20	2.2	41.22	2	41.45	41.15	0.2	16,186	0.00%
2022/05/19	5	41.09	1	41.15	41.10	4	15,717	0.03%
2022/05/18	11.3	41.36	0	0.00	41.60	11.3	15,532	0.07%
2022/05/17	2	41.55	0	0.00	41.50	2	15,250	0.01%
2022/05/16	2	41.15	0	0.00	41.25	2	15,019	0.01%
2022/05/13	11.1	41.01	0	0.00	41.60	11.1	14,715	0.08%
2022/05/12	20.1	41.38	1	40.90	40.80	19.1	14,482	0.13%
2022/05/11	13.6	42.66	0	0.00	42.65	13.6	13,898	0.10%
2022/05/10	10	43.84	1	43.90	43.85	9	13,469	0.07%
2022/05/09	11.1	44.49	0	0.00	44.25	11.1	13,279	0.08%
2022/05/06	6	45.12	0	0.00	45.10	6	13,113	0.05%
2022/05/05	5.4	45.59	0	0.00	45.60	5.4	13,152	0.04%
2022/05/04	4.1	45.35	0	0.00	45.50	4.1	13,127	0.03%
2022/05/03	15.3	45.31	0	0.00	45.35	15.3	13,228	0.12%
2022/04/29	3	46.03	0	0.00	45.90	3	12,942	0.02%
2022/04/28	3	45.82	0	0.00	46.10	3	12,785	0.02%
2022/04/27	5.3	45.85	6	45.84	45.80	-0.8	12,580	-0.01%
2022/04/26	4	46.30	0	0.00	46.20	4	12,312	0.03%
2022/04/25	8	46.24	1	46.10	46.10	7	12,241	0.06%
2022/04/22	2	46.50	0	0.00	46.55	2	12,099	0.02%
2022/04/21	16	46.73	0	0.00	46.80	16	12,074	0.13%
2022/04/20	9.3	46.46	0	0.00	46.60	9.3	12,063	0.08%
2022/04/19	55	46.39	0	0.00	46.35	55	11,970	0.46%
2022/04/18	92.9	46.47	0	0.00	46.50	92.9	11,843	0.78%
2022/04/15	4.1	47.22	0	0.00	47.10	4.1	11,628	0.04%
2022/04/14	7.2	47.69	0	0.00	47.70	7.2	11,442	0.06%
2022/04/13	9	47.95	10	48.50	48.00	-1	11,348	-0.01%
2022/04/12	18	48.20	1	48.00	48.00	17	11,175	0.15%
2022/04/11	5	49.30	0	0.00	49.45	5	10,764	0.05%
2022/04/07	5	49.82	2	49.90	49.55	3	10,806	0.03%
2022/04/06	0	0.00	0.1	50.00	50.20	-0.1	10,709	0.00%
2022/04/01	2	49.75	0	0.00	49.75	2	10,657	0.02%
2022/03/31	3.5	50.03	55	50.01	49.90	-51.5	10,588	-0.49%
2022/03/30	0	0.00	1	49.90	49.85	-1	10,436	-0.01%
2022/03/29	1	49.70	2	50.10	49.80	-1	10,432	-0.01%
2022/03/28	4	49.23	4.8	49.47	49.70	-0.8	10,389	-0.01%
2022/03/25	4.1	49.70	0	0.00	49.70	4.1	10,342	0.04%
2022/03/24	2.2	49.72	8	49.86	49.95	-5.8	10,385	-0.06%
2022/03/23	1	49.50	0	0.00	49.65	1	10,460	0.01%
2022/03/22	0	0.00	1	49.50	49.70	-1	10,377	-0.01%
2022/03/21	11	49.75	11	49.39	49.75	0	10,380	0.00%
2022/03/18	0	0.00	3	48.50	48.95	-3	10,135	-0.03%
2022/03/17	1	47.95	4	48.10	48.00	-3	9,745	-0.03%
2022/03/16	12	47.85	1	47.95	47.85	11	9,630	0.11%
2022/03/15	1	47.50	11	47.87	47.95	-10	9,597	-0.10%
2022/03/11	4	47.48	0	0.00	47.45	4	9,676	0.04%
2022/03/10	1	47.25	1.6	47.38	47.60	-0.6	9,818	-0.01%
2022/03/09	1	47.20	1	47.30	47.25	0	9,901	0.00%
2022/03/08	2	46.90	5	47.00	46.95	-3	10,051	-0.03%
2022/03/07	5.1	46.96	3	47.10	47.10	2.1	10,059	0.02%
2022/03/04	4	47.69	1	47.70	47.65	3	10,340	0.03%
2022/03/03	0	0.00	1	48.00	48.05	-1	10,465	-0.01%
2022/03/02	2	47.78	0.1	47.80	48.00	1.9	10,752	0.02%
2022/02/25	9	47.01	0	0.00	47.35	9	10,955	0.08%
2022/02/24	2.1	47.31	2	47.50	47.30	0.1	10,884	0.00%
2022/02/22	2	47.15	1	47.65	47.70	1	10,974	0.01%
2022/02/21	0	47.50	0	0.00	47.60	0	10,977	0.00%
2022/02/18	11	47.35	0	0.00	47.45	11	11,056	0.10%
2022/02/17	5	47.40	1	47.25	47.45	4	11,143	0.04%
2022/02/16	2	47.05	0	0.00	47.00	2	11,199	0.02%
2022/02/14	2.1	47.00	0	0.00	47.15	2.1	11,341	0.02%
2022/02/11	0	0.00	2	47.30	47.55	-2	11,337	-0.02%
2022/02/10	2	47.10	1	47.35	47.55	1	11,361	0.01%
2022/02/09	1	47.00	0	0.00	47.30	1	11,433	0.01%
2022/02/08	2	46.95	0	0.00	46.95	2	11,535	0.02%
2022/02/07	1	46.46	5	47.10	47.10	-4	11,491	-0.03%
2022/01/26	1	46.60	7	46.95	46.85	-6	11,314	-0.05%
2022/01/25	8.2	46.76	0	0.00	46.80	8.2	11,349	0.07%
2022/01/24	7	47.06	0	0.00	47.15	7	11,222	0.06%
2022/01/21	3	47.22	4	47.20	47.40	-1	11,339	-0.01%
2022/01/20	2	47.50	0.4	47.65	47.50	1.6	11,291	0.01%
2022/01/17	0.2	47.60	0	0.00	47.60	0.2	11,598	0.00%
2022/01/14	0	0.00	21	47.55	47.60	-21	11,605	-0.18%
2022/01/13	0	0.00	2	47.60	47.95	-2	11,826	-0.02%
2022/01/12	0	47.35	0	0.00	47.50	0	12,070	0.00%
2022/01/11	3	47.13	0	0.00	47.50	3	12,310	0.02%
2022/01/10	4	47.05	1	47.30	47.30	3	12,274	0.02%
2022/01/07	0	47.45	0	0.00	47.45	0	12,237	0.00%
2022/01/05	11	47.10	0	0.00	47.15	11	12,240	0.09%
2022/01/04	1.2	47.38	1	47.05	47.30	0.2	12,299	0.00%
2022/01/03	4	47.58	2	47.65	47.45	2	12,196	0.02%
2021/12/29	0	0.00	6	48.16	48.15	-6	12,270	-0.05%
2021/12/28	3	48.00	0	0.00	48.15	3	12,350	0.02%
2021/12/24	5	47.80	1	47.80	47.90	4	12,692	0.03%
2021/12/23	0	0.00	1	47.60	47.70	-1	12,853	-0.01%
2021/12/22	0	0.00	0.2	47.40	47.40	-0.2	12,914	0.00%
2021/12/21	1.1	47.26	0	0.00	47.25	1.1	13,062	0.01%
2021/12/17	2	47.45	0	0.00	47.45	2	13,236	0.02%
2021/12/16	0.2	46.90	6	47.02	46.90	-5.8	13,161	-0.04%
2021/12/15	3.5	47.08	1	47.10	46.95	2.5	13,398	0.02%
2021/12/14	0	47.15	0	0.00	47.00	0	13,527	0.00%
2021/12/13	2	47.15	0	0.00	47.10	2	13,762	0.01%
2021/12/10	4	47.39	13	47.52	47.30	-9	14,011	-0.06%
2021/12/09	0.1	47.41	1	47.30	47.40	-0.9	14,718	-0.01%
2021/12/08	0	0.00	4.2	47.67	47.70	-4.2	15,007	-0.03%
2021/12/07	0	0.00	1	47.35	47.55	-1	15,100	-0.01%
2021/12/06	1	46.95	0	0.00	47.30	1	15,059	0.01%
2021/12/03	3	46.47	0	0.00	46.40	3	15,012	0.02%
2021/12/01	1	46.15	0	0.00	46.60	1	14,885	0.01%
2021/11/30	3.2	46.56	1	47.01	46.00	2.2	14,816	0.01%
2021/11/29	7.2	46.56	0	0.00	46.50	7.2	14,386	0.05%
2021/11/26	2.1	46.65	0	0.00	46.50	2.1	14,324	0.01%
2021/11/25	4	47.11	0	0.00	47.15	4	14,217	0.03%
2021/11/24	7	47.38	0	0.00	47.45	7	14,124	0.05%
2021/11/23	1	47.80	2	47.80	47.80	-1	13,953	-0.01%
2021/11/22	1	48.00	0	0.00	47.90	1	13,999	0.01%
2021/11/19	4	48.14	8	48.13	48.30	-4	13,936	-0.03%
2021/11/18	2	48.28	0	0.00	48.30	2	13,882	0.01%
2021/11/16	4	48.43	6	48.48	48.65	-2	13,977	-0.01%
2021/11/15	0.7	48.50	0	0.00	48.60	0.7	14,174	0.00%
2021/11/12	2	48.45	0	0.00	48.70	2	14,358	0.01%
2021/11/11	5	48.75	0	0.00	48.80	5	14,578	0.03%
2021/11/10	5	48.46	0	0.00	48.70	5	14,843	0.03%
2021/11/09	3	48.58	0	0.00	48.80	3	15,088	0.02%
2021/11/08	2	48.63	1.3	48.76	48.95	0.7	16,197	0.00%
2021/11/05	2	47.95	0	0.00	48.15	2	16,989	0.01%
2021/11/04	2	48.15	0	0.00	48.10	2	17,324	0.01%
2021/11/03	3	48.15	10	48.10	48.15	-7	17,764	-0.04%
2021/11/02	2	48.28	30	48.45	48.15	-28	18,197	-0.15%
2021/11/01	2	48.13	0	0.00	48.25	2	18,674	0.01%
2021/10/29	21.1	48.30	0	0.00	48.25	21.1	18,923	0.11%
2021/10/28	20	48.65	0	0.00	48.50	20	19,472	0.10%
2021/10/27	4	48.46	0	0.00	48.35	4	19,594	0.02%
2021/10/26	15	48.51	0	0.00	48.45	15	19,646	0.08%
2021/10/25	9	48.16	0.1	48.50	48.25	8.9	19,726	0.05%
2021/10/22	17	48.90	0	0.00	48.80	17	20,089	0.08%
2021/10/21	38	48.73	1	48.70	48.75	37	20,240	0.18%
2021/10/20	8.2	48.40	5	48.35	48.35	3.2	20,272	0.02%
2021/10/19	5.3	49.14	0	0.00	49.10	5.3	20,369	0.03%
2021/10/18	3.1	49.94	10	49.90	49.80	-6.9	20,223	-0.03%
2021/10/15	0.1	50.00	2	50.08	50.10	-1.9	20,486	-0.01%
2021/10/14	1	49.95	0.7	50.20	49.90	0.3	20,492	0.00%
2021/10/12	1	50.10	10	50.20	50.20	-9	20,491	-0.04%
2021/10/08	0.2	50.40	13	50.39	50.40	-12.8	20,467	-0.06%
2021/10/06	1	50.00	0	0.00	49.90	1	20,940	0.00%
2021/10/04	1	50.40	1	50.20	50.00	0	21,654	0.00%
2021/10/01	1	49.90	1.3	50.07	50.20	-0.3	22,316	0.00%
2021/09/30	1	50.90	0	0.00	51.00	1	22,380	0.00%
2021/09/28	0	0.00	1	51.00	51.00	-1	22,713	0.00%
2021/09/27	1	51.20	1	51.00	51.10	0	22,761	0.00%
2021/09/24	0	0.00	1	51.60	51.30	-1	22,881	0.00%
2021/09/23	1	51.20	8	51.20	51.20	-7	22,886	-0.03%
2021/09/22	2	49.95	0	0.00	50.70	2	22,838	0.01%
2021/09/17	0	0.00	8	51.14	50.70	-8	22,742	-0.04%
2021/09/16	12	51.32	10.3	51.48	51.70	1.7	22,693	0.01%
2021/09/15	0.7	51.20	0	0.00	51.20	0.7	22,526	0.00%
2021/09/14	5	51.00	15	51.39	51.40	-10	22,421	-0.04%
2021/09/13	5.6	49.86	6	49.81	50.10	-0.4	21,802	0.00%
2021/09/10	0	0.00	1	48.85	49.00	-1	21,700	0.00%
2021/09/09	1	48.00	0	0.00	48.20	1	21,833	0.00%
2021/09/08	1	48.55	3	48.58	48.55	-2	21,908	-0.01%
2021/09/07	0	0.00	3	48.83	48.75	-3	21,992	-0.01%
2021/09/06	5	48.76	1	48.95	48.80	4	22,010	0.02%
2021/09/03	0	0.00	0.3	48.20	48.50	-0.3	21,935	0.00%
2021/09/02	11	47.80	0	0.00	47.90	11	21,889	0.05%
2021/09/01	2	47.95	1	48.30	48.40	1	21,952	0.00%
2021/08/31	1	47.35	0	0.00	48.45	1	21,850	0.00%
2021/08/30	7	47.36	0	0.00	47.60	7	21,749	0.03%
2021/08/27	0	0.00	2	47.43	47.45	-2	21,802	-0.01%
2021/08/26	0	0.00	1	46.95	46.95	-1	22,042	0.00%
2021/08/25	2	46.80	0	46.80	47.20	2	22,198	0.01%
2021/08/24	0.1	46.80	1.9	46.71	46.75	-1.8	22,216	-0.01%
2021/08/23	1	46.85	0	0.00	46.80	1	22,436	0.00%
2021/08/20	0.1	46.32	0	0.00	46.15	0.1	22,539	0.00%
2021/08/19	12.9	46.46	0	0.00	46.20	12.9	22,907	0.06%
2021/08/18	4.3	46.86	7	46.76	47.25	-2.7	22,789	-0.01%
2021/08/17	6	47.38	1	47.60	47.30	5	22,621	0.02%
2021/08/16	11.3	47.97	32	47.81	47.95	-20.7	22,465	-0.09%
2021/08/13	5	48.27	2	48.35	48.40	3	22,509	0.01%
2021/08/12	20.6	47.02	0	0.00	47.60	20.6	22,621	0.09%
2021/08/11	22	51.02	4	50.95	51.10	18	21,868	0.08%
2021/08/10	3.3	51.94	4	51.80	51.90	-0.7	21,421	0.00%
2021/08/09	9	52.08	2.6	52.11	52.40	6.4	21,726	0.03%
2021/08/06	1	52.60	2	52.70	52.90	-1	21,805	0.00%
2021/08/05	1.1	53.11	7	53.11	52.70	-5.9	22,168	-0.03%
2021/08/04	42.5	54.18	2.1	54.14	53.80	40.4	23,135	0.17%
2021/08/03	1.7	53.64	38	53.56	53.90	-36.3	23,671	-0.15%
2021/08/02	0	0.00	8	52.73	52.80	-8	23,444	-0.03%
2021/07/30	0	0.00	3	52.67	52.60	-3	23,936	-0.01%
2021/07/29	0.1	52.47	10	52.60	52.90	-9.9	24,450	-0.04%
2021/07/28	2	52.30	0	0.00	52.40	2	24,837	0.01%
2021/07/27	1	52.70	3	52.80	53.00	-2	25,536	-0.01%
2021/07/26	8	53.48	2	53.55	53.20	6	26,205	0.02%
2021/07/23	62	52.60	68	52.99	53.00	-6	26,532	-0.02%
2021/07/22	2	52.10	62	52.00	52.10	-60	26,663	-0.23%
2021/07/21	1.1	51.91	19	51.98	51.80	-17.9	27,077	-0.07%
2021/07/20	6.3	51.60	0	0.00	51.70	6.3	27,984	0.02%
2021/07/19	2	51.60	1.1	51.71	52.00	0.9	29,485	0.00%
2021/07/16	1	51.50	0	0.00	51.50	1	32,699	0.00%
2021/07/15	1	51.40	0	0.00	51.60	1	34,817	0.00%
2021/07/14	2	51.60	0	0.00	51.50	2	36,177	0.01%
2021/07/13	4	51.98	6	52.07	51.90	-2	36,859	-0.01%
2021/07/12	1	52.20	10	52.20	52.20	-9	37,265	-0.02%
2021/07/09	6	52.17	10	52.50	52.00	-4	37,473	-0.01%
2021/07/08	8.2	52.47	30.7	52.43	52.80	-22.5	37,291	-0.06%
2021/07/07	11	51.20	1	51.00	51.30	10	36,928	0.03%
2021/07/06	7	50.99	21	51.04	51.20	-14	36,823	-0.04%
2021/07/05	1	50.60	0	0.00	50.60	1	36,751	0.00%
2021/07/02	7	50.57	0	0.00	50.50	7	36,605	0.02%
2021/07/01	30	50.68	11	50.87	50.60	19	36,533	0.05%
2021/06/30	13.9	51.11	20	51.00	51.00	-6.1	36,744	-0.02%
2021/06/29	0.3	51.20	1	51.00	51.20	-0.7	36,788	0.00%
2021/06/28	2	51.15	1	51.10	51.10	1	36,966	0.00%
2021/06/25	0	0.00	15	51.10	51.00	-15	36,992	-0.04%
2021/06/24	31	50.98	1	50.90	51.10	30	37,241	0.08%
2021/06/23	50	50.90	3	50.80	51.00	47	37,676	0.12%
2021/06/22	1	50.80	60	50.70	50.90	-59	37,792	-0.16%
2021/06/21	1	50.60	0	0.00	50.70	1	37,889	0.00%
2021/06/18	13	51.07	0	0.00	51.00	13	38,189	0.03%
2021/06/16	2	51.60	3	51.87	51.90	-1	39,623	0.00%
2021/06/11	1	51.40	0	51.50	51.40	1	39,636	0.00%
2021/06/09	1	50.90	0	0.00	51.30	1	39,925	0.00%
2021/06/08	6	51.50	0	0.00	51.40	6	40,039	0.01%
2021/06/07	6	51.28	1	51.40	51.50	5	40,264	0.01%
2021/06/04	2	51.80	9	51.90	51.90	-7	40,452	-0.02%
2021/06/03	1	51.80	3	52.20	52.30	-2	40,659	0.00%
2021/06/02	5	51.60	22	51.54	52.00	-17	40,510	-0.04%
2021/06/01	10	51.40	1	51.50	51.50	9	40,290	0.02%
2021/05/31	3	51.30	21	51.05	51.60	-18	40,457	-0.04%
2021/05/28	0.1	50.33	22	50.46	50.60	-21.9	40,331	-0.05%
2021/05/27	21.1	49.96	0	0.00	50.30	21.1	40,411	0.05%
2021/05/26	17	50.98	0	0.00	50.70	17	40,254	0.04%
2021/05/25	23.5	51.11	3	51.23	51.10	20.5	40,193	0.05%
2021/05/21	12	51.43	5	51.78	51.20	7	40,408	0.02%
2021/05/20	0	0.00	23	50.82	50.80	-23	40,310	-0.06%
2021/05/19	10	49.89	15	50.35	50.50	-5	40,085	-0.01%
2021/05/18	4	49.66	11.4	49.79	50.00	-7.4	39,915	-0.02%
2021/05/17	10.5	48.28	18	47.92	47.90	-7.5	39,776	-0.02%
2021/05/14	2	49.63	6	49.88	49.60	-4	39,121	-0.01%
2021/05/13	12	48.20	27.5	49.34	49.20	-15.5	38,782	-0.04%
2021/05/12	24.1	49.66	4	49.50	49.60	20.1	38,261	0.05%
2021/05/11	19.3	51.82	17	52.39	51.60	2.3	36,972	0.01%
2021/05/10	15	52.46	24	52.81	52.90	-9	36,241	-0.02%
2021/05/07	29	52.15	23	52.65	52.30	6	36,059	0.02%
2021/05/06	16	51.61	10.1	51.59	53.00	5.9	35,706	0.02%
2021/05/05	14	50.71	6	51.27	50.80	8	35,241	0.02%
2021/05/04	33	50.18	24	50.50	50.20	9	35,127	0.03%
2021/05/03	44.2	51.24	14.5	51.31	51.20	29.6	34,169	0.09%
2021/04/29	27.2	52.49	90	52.38	52.10	-62.9	33,664	-0.19%
2021/04/28	8.1	52.61	5.1	52.62	53.20	3	33,224	0.01%
2021/04/27	33.4	52.73	76	52.70	52.70	-42.6	33,106	-0.13%
2021/04/26	21	53.28	7	53.34	53.10	14	32,617	0.04%
2021/04/23	46.1	52.05	119.5	52.73	53.00	-73.4	31,717	-0.23%	大賣/
2021/04/22	93.6	57.37	73.1	57.12	54.10	20.5	30,558	0.07%
2021/04/21	70.1	54.25	101.1	53.91	55.70	-31	27,491	-0.11%	大賣/
2021/04/20	103	52.06	21	52.33	52.00	82	25,459	0.32%	大買/
2021/04/19	21.1	50.10	28.3	50.07	50.40	-7.2	24,106	-0.03%
2021/04/16	6.3	48.40	77.2	48.49	49.00	-70.9	23,301	-0.30%
2021/04/15	9	47.83	22.1	48.16	47.90	-13.1	22,795	-0.06%
2021/04/14	4.2	46.91	8	46.90	47.00	-3.8	22,494	-0.02%
2021/04/13	11	47.27	16	47.39	47.20	-5	22,362	-0.02%
2021/04/12	2	46.83	1.1	46.80	46.85	1	22,111	0.00%
2021/04/09	1	46.80	5	46.95	46.70	-4	22,041	-0.02%
2021/04/08	4	46.80	30.1	46.70	46.90	-26.1	21,910	-0.12%
2021/04/07	0	0.00	1	46.80	46.80	-1	21,820	0.00%
2021/04/06	20.1	46.85	3.1	46.82	46.85	17	21,761	0.08%
2021/04/01	1	46.60	2	46.60	46.70	-1	21,372	0.00%
2021/03/31	1	46.70	10	46.70	46.80	-9	21,256	-0.04%
2021/03/30	6	46.33	3	46.37	46.55	3	21,044	0.01%
2021/03/29	23	46.51	25	46.41	46.50	-2	20,945	-0.01%
2021/03/26	7	46.16	16.2	46.03	46.15	-9.2	20,680	-0.04%
2021/03/25	29	45.47	5.4	45.57	45.55	23.6	20,287	0.12%
2021/03/24	8	45.59	5.8	45.56	45.55	2.2	20,110	0.01%
2021/03/23	15.9	45.71	9	45.72	45.70	6.9	19,996	0.03%
2021/03/22	269.4	45.78	91.1	45.65	45.80	178.3	19,589	0.91%	大買/鉅額交易
2021/03/19	12.1	42.70	0	0.00	42.70	12.1	18,122	0.07%
2021/03/18	32	43.07	2	43.10	43.10	30	17,888	0.17%
2021/03/17	2	42.85	3.2	42.95	42.85	-1.2	17,899	-0.01%
2021/03/16	5.1	42.50	16	42.57	42.60	-10.9	17,904	-0.06%
2021/03/15	34	42.57	1	42.70	42.35	33	17,936	0.18%
2021/03/12	1.2	42.71	5	42.80	42.70	-3.8	17,781	-0.02%
2021/03/11	5.9	42.91	0	0.00	42.85	5.9	17,666	0.03%
2021/03/10	0.1	43.20	0	0.00	43.00	0.1	17,600	0.00%
2021/03/09	1	43.05	8.1	43.03	43.40	-7.1	17,714	-0.04%
2021/03/08	0	0.00	18.2	42.78	42.65	-18.2	17,513	-0.10%
2021/03/05	0	0.00	5	42.37	42.50	-5	17,433	-0.03%
2021/03/04	5	42.39	1	42.50	42.50	4	17,847	0.02%
2021/03/03	4	42.49	1	42.60	42.55	3	17,835	0.02%
2021/03/02	7.1	42.34	0	0.00	42.10	7.1	17,744	0.04%
2021/02/26	4.1	42.24	2	42.50	42.00	2.1	17,589	0.01%
2021/02/25	0	0.00	9	42.73	42.90	-9	17,255	-0.05%
2021/02/24	1	42.75	7	42.61	42.55	-6	17,267	-0.03%
2021/02/23	7	42.34	3	42.27	42.45	4	17,237	0.02%
2021/02/22	1	41.85	1	41.80	41.80	0	17,008	0.00%
2021/02/19	5	41.10	1	41.20	41.60	4	16,970	0.02%
2021/02/17	2.4	41.11	21	41.05	41.25	-18.6	16,801	-0.11%
2021/02/05	13.2	40.67	3	40.70	40.85	10.2	16,576	0.06%
2021/02/04	7	40.50	1	40.45	40.40	6	16,647	0.04%
2021/02/03	18	40.56	0	0.00	40.55	18	17,019	0.11%
2021/02/02	1	40.75	0	0.00	40.75	1	16,937	0.01%
2021/02/01	7	40.71	0.1	40.70	40.80	6.9	16,812	0.04%
2021/01/29	11	40.31	0	0.00	40.15	11	16,789	0.07%
2021/01/28	6	40.26	0	0.00	40.25	6	16,597	0.04%
2021/01/27	7	40.41	0	0.00	40.35	7	16,362	0.04%
2021/01/26	16	40.45	25	40.59	40.35	-9	16,223	-0.06%
2021/01/25	18	40.90	0	0.00	40.90	18	15,710	0.11%
2021/01/22	8	40.53	10	40.65	40.60	-2	15,509	-0.01%
2021/01/21	2	40.88	2	41.00	40.80	0	15,191	0.00%
2021/01/20	24	41.03	0	0.00	40.95	24	15,029	0.16%
2021/01/19	20	41.86	0.1	41.80	41.75	19.9	14,598	0.14%
2021/01/18	5.5	41.52	0	0.00	41.60	5.5	14,547	0.04%
2021/01/15	20	42.04	9	42.30	41.95	11	14,248	0.08%
2021/01/14	5	42.52	0	0.00	42.55	5	13,868	0.04%
2021/01/13	7	42.68	0	0.00	42.70	7	13,709	0.05%
2021/01/12	4	42.85	0	0.00	42.70	4	13,599	0.03%
2021/01/11	1.5	42.88	1.2	42.88	43.10	0.4	13,516	0.00%
2021/01/08	1	42.85	0	0.00	42.95	1	13,435	0.01%
2021/01/07	5	42.86	0	0.00	42.85	5	13,366	0.04%
2021/01/06	8	42.98	7	42.90	42.95	1	13,172	0.01%
2021/01/05	1.1	43.06	0	0.00	43.10	1.1	13,036	0.01%
2021/01/04	2	43.10	0	0.00	43.20	2	12,974	0.02%
2020/12/31	26.2	43.38	0	0.00	43.20	26.2	12,933	0.20%
2020/12/30	4	42.93	0	0.00	43.25	4	12,962	0.03%
2020/12/29	2	42.90	5	43.00	43.00	-3	12,916	-0.02%
2020/12/28	0	0.00	1	42.90	43.00	-1	12,907	-0.01%
2020/12/25	5	42.75	0	0.00	42.80	5	12,961	0.04%
2020/12/24	32	42.87	1	42.80	42.70	31	13,055	0.24%
2020/12/23	10	42.74	0	0.00	42.80	10	13,075	0.08%
2020/12/22	22	43.04	4	43.00	42.95	18	13,149	0.14%
2020/12/21	6.1	43.10	6.5	43.34	43.50	-0.4	13,438	0.00%
2020/12/18	0.2	42.96	0	0.00	42.95	0.2	13,750	0.00%
2020/12/17	5	42.78	1	42.90	42.65	4	13,865	0.03%
2020/12/16	1.1	43.19	8	43.11	43.05	-6.9	13,782	-0.05%
2020/12/15	28	42.61	0	0.00	42.50	28	13,764	0.20%
2020/12/14	10	42.80	0.1	42.90	42.80	9.9	13,726	0.07%
2020/12/09	1	43.45	0.3	43.60	43.35	0.8	13,778	0.01%
2020/12/08	1	43.55	5	43.35	43.60	-4	13,772	-0.03%
2020/12/07	0	0.00	13	43.49	43.55	-13	13,759	-0.09%
2020/12/04	10	43.80	15	43.68	43.65	-5	13,838	-0.04%
2020/12/03	22.2	43.70	11	43.85	43.50	11.2	13,761	0.08%
2020/12/02	0	0.00	1.1	43.20	43.20	-1.1	13,481	-0.01%
2020/12/01	0.1	43.10	5	42.95	43.15	-4.9	13,676	-0.04%
2020/11/30	0	0.00	5	43.50	42.90	-5	13,906	-0.04%
2020/11/27	11	43.10	0.4	43.30	43.30	10.6	13,694	0.08%
2020/11/26	0	0.00	2	43.00	42.95	-2	13,620	-0.01%
2020/11/25	0	0.00	5	42.90	42.60	-5	13,772	-0.04%
2020/11/23	0.1	42.80	0	0.00	43.00	0.1	13,800	0.00%
2020/11/20	12	42.67	2	42.70	42.70	10	13,790	0.07%
2020/11/18	20.4	42.86	1	42.75	42.70	19.4	13,816	0.14%
2020/11/17	1	42.55	0	0.00	42.75	1	13,854	0.01%
2020/11/16	0	42.40	1	42.60	42.35	-1	14,202	-0.01%
2020/11/13	5	42.25	5	42.30	42.25	0	14,467	0.00%
2020/11/12	1	42.55	4	42.48	42.40	-3	14,811	-0.02%
2020/11/11	10.1	42.54	156	42.80	42.65	-145.9	14,831	-0.98%	大賣/鉅額交易
2020/11/10	51	41.40	5	41.38	41.55	46	14,766	0.31%
2020/11/09	0	0.00	2	41.10	41.15	-2	14,981	-0.01%
2020/11/06	1	40.80	1	40.90	40.85	0	16,178	0.00%
2020/11/04	50.1	40.85	0	0.00	40.90	50.1	16,842	0.30%
2020/11/03	60	40.66	1	40.70	40.95	59	17,212	0.34%
2020/10/30	3	40.40	0	0.00	40.55	3	18,262	0.02%
2020/10/29	3	40.40	0	0.00	40.35	3	18,465	0.02%
2020/10/28	5	40.52	0	0.00	40.55	5	18,534	0.03%
2020/10/27	6	40.41	1	40.35	40.50	5	18,592	0.03%
2020/10/26	15	40.50	0.1	40.85	40.50	14.9	18,606	0.08%
2020/10/23	7	40.74	0	0.00	40.65	7	18,750	0.04%
2020/10/20	3	40.40	1	40.30	40.35	2	19,061	0.01%
2020/10/16	0	0.00	1	40.35	40.30	-1	19,278	-0.01%
2020/10/15	6	40.33	0	0.00	40.30	6	19,671	0.03%
2020/10/14	5	40.60	1	40.90	40.50	4	19,700	0.02%
2020/10/13	2	40.40	0	0.00	40.50	2	19,784	0.01%
2020/10/12	1	41.15	29	41.10	40.95	-28	20,214	-0.14%
2020/10/08	2	41.00	0	0.00	41.15	2	20,431	0.01%
2020/10/07	1	41.00	12	41.28	41.15	-11	20,445	-0.05%
2020/10/06	0	0.00	0.2	41.50	41.40	-0.2	20,441	0.00%
2020/10/05	2	41.10	0	0.00	41.00	2	20,601	0.01%
2020/09/29	10.6	41.40	3	41.15	41.20	7.6	20,975	0.04%
2020/09/28	39	40.73	0	0.00	40.95	39	21,043	0.19%
2020/09/25	3	40.50	0	0.00	40.55	3	21,224	0.01%
2020/09/24	15	40.10	0	0.00	40.05	15	21,293	0.07%
2020/09/23	12	41.03	3	41.27	41.00	9	21,057	0.04%
2020/09/22	6	41.83	0	0.00	41.80	6	20,759	0.03%
2020/09/21	2	42.25	11	42.31	42.25	-9	20,638	-0.04%
2020/09/17	0	0.00	2	42.58	42.55	-2	20,727	-0.01%
2020/09/16	4.4	42.85	1	42.85	42.85	3.4	20,772	0.02%
2020/09/15	0	0.00	1	42.65	42.70	-1	20,736	0.00%
2020/09/14	10	42.50	18	42.62	42.95	-8	20,963	-0.04%
2020/09/11	0	0.00	3	42.25	42.30	-3	20,893	-0.01%
2020/09/09	2	42.10	1	42.40	42.55	1	20,892	0.00%
2020/09/04	4	42.20	0	0.00	42.20	4	21,101	0.02%
2020/09/03	8	42.62	0	0.00	42.70	8	21,075	0.04%
2020/09/02	3	42.43	0	0.00	42.65	3	20,913	0.01%
2020/09/01	3	42.75	2	42.73	42.75	1	20,813	0.00%
2020/08/31	4	43.11	5	43.15	42.90	-1	20,717	0.00%
2020/08/28	4	43.25	2	43.68	43.50	2	20,610	0.01%
2020/08/26	2	43.90	5	44.05	44.10	-3	20,707	-0.01%
2020/08/25	1	44.15	1	44.20	44.10	0	20,673	0.00%
2020/08/24	10	44.22	0	0.00	44.05	10	21,049	0.05%
2020/08/21	5	44.18	3	44.18	44.25	2	21,056	0.01%
2020/08/20	24	43.63	48	44.10	43.50	-24	20,862	-0.12%
2020/08/19	2	44.00	2	44.48	44.35	0	20,547	0.00%
2020/08/18	1	43.75	8	43.93	44.00	-7	20,240	-0.03%
2020/08/17	16	43.38	30	43.40	43.35	-14	19,928	-0.07%
2020/08/14	9	42.68	7	42.63	42.85	2	19,825	0.01%
2020/08/13	8	41.16	0	0.00	41.20	8	19,407	0.04%
2020/08/12	54	41.10	0	0.00	41.00	54	19,247	0.28%
2020/08/11	22	46.54	0	0.00	46.50	22	18,034	0.12%
2020/08/10	41	46.89	3	46.80	46.60	38	17,645	0.22%
2020/08/07	51	47.49	50	47.00	47.10	1	17,455	0.01%
2020/08/06	2	46.90	205	46.95	47.15	-203	17,219	-1.18%	大賣/鉅額交易
2020/08/05	100	46.60	109	46.54	46.45	-9	16,833	-0.05%	大賣/
2020/08/04	3	45.45	1	45.35	45.40	2	16,369	0.01%
2020/08/03	10	44.80	0	0.00	44.95	10	16,214	0.06%
2020/07/30	1	45.20	4	45.35	45.35	-3	16,127	-0.02%
2020/07/29	0	0.00	1	45.20	45.05	-1	16,204	-0.01%
2020/07/28	10	44.05	0	0.00	44.50	10	16,213	0.06%
2020/07/27	4	44.70	0	0.00	44.60	4	16,216	0.02%
2020/07/23	0	0.00	1	45.65	45.60	-1	16,183	-0.01%
2020/07/22	200	45.45	0.3	45.45	45.50	199.8	16,181	1.23%	大買/鉅額交易
2020/07/21	0	0.00	1	45.60	45.55	-1	16,060	-0.01%
2020/07/17	0	0.00	6	44.90	44.80	-6	15,774	-0.04%
2020/07/16	8	44.46	0	0.00	44.50	8	15,824	0.05%
2020/07/15	0	0.00	2	45.58	45.60	-2	15,384	-0.01%
2020/07/14	0.1	45.10	0	0.00	45.30	0.1	15,181	0.00%
2020/07/13	0	0.00	3	45.12	45.20	-3	15,199	-0.02%
2020/07/10	4	45.00	4	45.10	44.95	0	15,301	0.00%
2020/07/09	0	0.00	2	45.40	45.30	-2	15,268	-0.01%
2020/07/08	0	0.00	14	44.91	45.15	-14	15,002	-0.09%
2020/07/07	0	0.00	1.1	44.30	44.50	-1.1	14,733	-0.01%
2020/07/06	5	44.38	0	0.00	44.40	5	14,649	0.03%
2020/07/03	2	43.95	6.1	43.90	43.95	-4.1	14,624	-0.03%
2020/06/29	3	42.67	0	0.00	42.65	3	14,485	0.02%
2020/06/24	1	42.90	5	42.95	42.85	-4	14,456	-0.03%
2020/06/23	2	42.70	1	42.85	42.70	1	14,452	0.01%
2020/06/19	1	42.60	0	0.00	42.55	1	14,595	0.01%
2020/06/15	7	42.56	1	42.90	42.50	6	15,627	0.04%
2020/06/12	47	42.90	33	42.80	42.90	14	15,929	0.09%
2020/06/11	20	43.63	0	0.00	43.30	20	16,268	0.12%
2020/06/10	0	0.00	31	43.98	44.00	-31	16,336	-0.19%
2020/06/08	1	43.90	2	43.95	43.95	-1	16,884	-0.01%
2020/06/04	11	43.35	0	0.00	43.40	11	17,038	0.06%
2020/06/03	0	0.00	10	43.64	43.65	-10	17,164	-0.06%
2020/06/02	0	0.00	9	43.25	43.30	-9	17,071	-0.05%
2020/05/29	0	0.00	1	42.50	42.55	-1	16,970	-0.01%
2020/05/28	48	42.40	0	0.00	42.35	48	16,591	0.29%
2020/05/27	1	42.85	2	42.85	42.85	-1	16,655	-0.01%
2020/05/26	3	42.85	0.2	43.00	43.00	2.8	16,717	0.02%
2020/05/25	2	42.50	0	0.00	42.65	2	16,826	0.01%
2020/05/20	0	0.00	2	43.05	42.90	-2	16,891	-0.01%
2020/05/19	0	0.00	3	43.00	43.00	-3	16,886	-0.02%
2020/05/18	3	42.08	0	0.00	42.35	3	16,725	0.02%
2020/05/15	1	42.30	0	0.00	42.30	1	16,700	0.01%
2020/05/14	12	42.43	0	0.00	42.60	12	16,720	0.07%
2020/05/13	1	42.30	1	42.50	42.90	0	16,615	0.00%
2020/05/12	20	42.90	0	0.00	42.95	20	16,648	0.12%
2020/05/11	0	0.00	0	43.15	43.15	0	16,683	0.00%
2020/05/08	0	0.00	0.4	42.95	43.00	-0.4	16,728	0.00%
2020/05/06	2	42.80	0.2	42.70	42.60	1.8	16,822	0.01%
2020/05/04	2	42.25	0.5	42.40	42.20	1.5	16,886	0.01%
2020/04/30	15	43.25	9	43.25	43.20	6	16,928	0.04%
2020/04/28	14	42.00	0	0.00	42.25	14	17,208	0.08%
2020/04/27	2	42.05	1	42.15	42.00	1	18,115	0.01%
2020/04/24	2	42.10	0	0.00	42.00	2	18,025	0.01%
2020/04/23	0	0.00	1	42.20	42.15	-1	18,025	-0.01%
2020/04/22	0	0.00	1	41.40	41.60	-1	17,994	-0.01%
2020/04/21	0	0.00	1	42.35	41.80	-1	18,175	-0.01%
2020/04/20	2	42.25	3	42.40	42.35	-1	18,223	-0.01%
2020/04/17	3	42.27	1	42.05	42.00	2	18,450	0.01%
2020/04/15	1.9	41.85	20.7	41.99	41.80	-18.8	18,514	-0.10%
2020/04/14	1	41.65	51	41.29	41.65	-50	18,414	-0.27%
2020/04/10	1	40.75	0	0.00	41.00	1	18,530	0.01%
2020/04/08	1.3	40.96	15	40.73	41.00	-13.7	18,786	-0.07%
2020/04/07	0	0.00	3	39.87	39.95	-3	18,599	-0.02%
2020/04/06	0	0.00	3	39.05	39.05	-3	18,657	-0.02%
2020/04/01	18	39.20	0	0.00	39.00	18	18,611	0.10%
2020/03/31	2	39.25	31	39.15	39.50	-29	18,495	-0.16%
2020/03/30	30	38.10	21	39.10	39.15	9	18,316	0.05%
2020/03/27	2	38.98	0	0.00	38.95	2	18,246	0.01%
2020/03/26	2	38.70	1	39.05	38.60	1	18,248	0.01%
2020/03/25	1	39.00	0	0.00	38.80	1	18,249	0.01%
2020/03/24	2	38.45	10	38.36	38.25	-8	18,117	-0.04%
2020/03/23	1	36.40	0	0.00	36.10	1	17,961	0.01%
2020/03/20	7	34.65	9.3	36.69	36.95	-2.3	17,655	-0.01%
2020/03/19	5	33.98	11	33.43	33.60	-6	17,337	-0.03%
2020/03/18	58	36.50	0	0.00	36.00	58	17,069	0.34%
2020/03/17	13	37.64	0	0.00	37.60	13	16,688	0.08%
2020/03/16	29	39.62	21	39.85	38.85	8	16,138	0.05%
2020/03/13	5	38.72	2.2	40.25	40.25	2.8	15,911	0.02%
2020/03/12	2	41.05	8	40.71	40.75	-6	15,439	-0.04%
2020/03/10	1	41.35	0	0.00	41.60	1	14,955	0.01%
2020/03/09	9	42.09	0	0.00	41.85	9	14,818	0.06%
2020/03/05	0	0.00	56	43.25	43.30	-56	14,608	-0.38%
2020/03/04	0	0.00	1	42.85	42.85	-1	14,772	-0.01%
2020/03/02	11	42.26	0	0.00	42.25	11	14,678	0.07%
2020/02/27	8	42.08	4	42.18	42.25	4	14,824	0.03%
2020/02/26	2	42.35	0	0.00	42.20	2	14,772	0.01%
2020/02/25	11	42.65	0	0.00	42.70	11	14,628	0.08%
2020/02/24	30	43.02	2	43.05	43.00	28	14,574	0.19%
2020/02/20	0	0.00	1	43.15	43.15	-1	15,079	-0.01%
2020/02/17	0	0.00	8	43.00	43.00	-8	15,522	-0.05%
2020/02/13	1	43.20	0	0.00	43.15	1	15,652	0.01%
2020/02/12	0	0.00	34	42.69	42.80	-34	15,560	-0.22%
2020/02/11	0	0.00	1	42.65	42.60	-1	15,533	-0.01%
2020/02/10	6	41.94	32	42.49	42.40	-26	15,477	-0.17%
2020/02/07	3	42.50	10	42.20	42.50	-7	15,428	-0.05%
2020/02/06	10.2	42.46	0	0.00	43.00	10.2	15,478	0.07%
2020/02/05	32	42.40	0	0.00	42.35	32	15,557	0.21%
2020/02/04	12.2	41.70	1	42.70	42.40	11.2	15,460	0.07%
2020/02/03	4	40.91	0	0.00	41.55	4	15,348	0.03%
2020/01/31	19	42.36	15	41.95	42.05	4	15,299	0.03%
2020/01/30	46.2	42.68	79	42.72	41.85	-32.8	15,164	-0.22%
2020/01/20	1	44.85	5	44.90	44.95	-4	14,282	-0.03%
2020/01/17	0	0.00	4.3	44.76	44.90	-4.3	14,487	-0.03%
2020/01/16	0.3	44.55	57	44.61	44.75	-56.7	14,575	-0.39%
2020/01/15	0.1	44.35	0	0.00	44.55	0.1	14,636	0.00%
2020/01/14	0	0.00	2	44.35	44.55	-2	14,537	-0.01%
2020/01/13	20	44.25	15	44.20	44.25	5	14,595	0.03%
2020/01/10	0	0.00	1	43.45	43.50	-1	15,006	-0.01%
2020/01/08	0	0.00	1	43.35	43.40	-1	14,943	-0.01%
2020/01/07	1	43.50	1.6	43.45	43.60	-0.6	14,877	0.00%
2020/01/06	2	43.40	69	43.45	43.45	-67	14,973	-0.45%
2020/01/03	1	43.75	1.3	44.12	43.95	-0.3	14,911	0.00%
2020/01/02	0.1	44.00	4	43.94	44.10	-3.9	14,838	-0.03%
2019/12/31	1	43.65	0.8	43.55	43.70	0.2	14,647	0.00%
2019/12/30	1	43.35	1	43.75	43.65	0	14,673	0.00%
2019/12/27	1	43.25	2	43.13	43.25	-1	14,540	-0.01%
2019/12/26	0	0.00	7.1	42.99	43.05	-7.1	14,635	-0.05%
2019/12/25	0	0.00	7	43.06	43.10	-7	14,801	-0.05%
2019/12/24	0	0.00	1	43.15	43.15	-1	14,907	-0.01%
2019/12/23	0	0.00	2	43.00	43.25	-2	14,952	-0.01%
2019/12/20	0	0.00	1	42.95	42.95	-1	14,978	-0.01%
2019/12/19	0	0.00	3	42.87	43.00	-3	14,997	-0.02%
2019/12/18	20.1	42.92	0	0.00	43.00	20.1	15,064	0.13%
2019/12/17	4	42.88	0	0.00	42.95	4	15,039	0.03%
2019/12/16	0	0.00	2	42.80	42.80	-2	14,936	-0.01%
2019/12/13	0	0.00	51	42.80	42.55	-51	14,945	-0.34%
2019/12/12	6	42.30	43	42.33	42.30	-37	14,920	-0.25%
2019/12/11	0	0.00	1.1	42.18	42.15	-1.1	14,985	-0.01%
2019/12/10	0	0.00	10	42.10	42.10	-10	15,068	-0.07%
2019/12/09	13	41.98	0	0.00	42.05	13	15,165	0.09%
2019/12/03	2	41.80	3	41.87	41.85	-1	15,733	-0.01%
2019/12/02	0	0.00	0.7	41.40	41.35	-0.7	15,733	0.00%
2019/11/29	11	41.61	0	0.00	41.40	11	15,719	0.07%
2019/11/28	2	42.05	0	0.00	42.00	2	15,662	0.01%
2019/11/27	0.2	41.90	10	41.90	41.95	-9.8	15,837	-0.06%
2019/11/26	5	42.05	6	42.15	41.80	-1	15,863	-0.01%
2019/11/25	0	0.00	22	42.01	41.95	-22	15,528	-0.14%
2019/11/22	0	0.00	10	42.05	42.10	-10	15,556	-0.06%
2019/11/21	10	42.24	6	42.35	42.35	4	15,639	0.03%
2019/11/20	4	42.25	25.4	42.59	42.65	-21.4	15,535	-0.14%
2019/11/19	8.1	41.75	5	41.55	42.10	3.1	15,188	0.02%
2019/11/18	4	42.01	25	41.99	42.10	-21	15,006	-0.14%
2019/11/15	35	41.52	11	41.55	41.70	24	14,790	0.16%
2019/11/14	7	41.04	22	40.99	41.15	-15	14,612	-0.10%
2019/11/13	23.8	41.06	5	41.00	41.00	18.8	14,577	0.13%
2019/11/12	5	40.55	2	40.63	40.65	3	14,491	0.02%
2019/11/11	0	0.00	1	40.45	40.35	-1	14,806	-0.01%
2019/11/07	0	0.00	1	40.70	40.95	-1	15,890	-0.01%
2019/11/04	11	40.90	0	0.00	40.95	11	16,285	0.07%
2019/10/31	8	40.51	0	0.00	40.45	8	16,600	0.05%
2019/10/30	2	40.28	0	0.00	40.35	2	16,869	0.01%
2019/10/29	0	0.00	100	40.50	40.65	-100	16,765	-0.60%
2019/10/28	6	40.78	2	40.78	40.75	4	16,612	0.02%
2019/10/25	1	40.75	60	40.68	40.85	-59	16,652	-0.35%
2019/10/24	0	0.00	42	40.88	41.00	-42	16,478	-0.25%
2019/10/23	3	41.02	1	40.90	40.95	2	16,533	0.01%
2019/10/22	0	0.00	10	41.70	41.40	-10	16,532	-0.06%
2019/10/21	16	41.49	0	0.00	41.50	16	16,453	0.10%
2019/10/18	16	40.81	10.1	40.46	40.95	5.9	16,356	0.04%
2019/10/17	3	40.07	0	0.00	40.10	3	15,849	0.02%
2019/10/14	10	39.95	1.1	39.90	39.95	8.9	16,255	0.05%
2019/10/09	10	39.52	0	0.00	39.50	10	16,418	0.06%
2019/10/07	1	39.30	0	0.00	39.30	1	17,140	0.01%
2019/10/04	2	38.85	0	0.00	38.90	2	17,320	0.01%
2019/10/03	3	38.85	20	38.85	39.00	-17	17,304	-0.10%
2019/10/02	9	39.29	0	0.00	39.25	9	17,315	0.05%
2019/10/01	10	39.58	0	0.00	39.65	10	17,356	0.06%
2019/09/26	5	39.75	0	0.00	39.90	5	17,415	0.03%
2019/09/25	13	39.65	1	39.65	39.60	12	17,535	0.07%
2019/09/24	1	39.65	0	0.00	39.80	1	17,583	0.01%
2019/09/23	10	40.00	0	0.00	39.75	10	17,507	0.06%
2019/09/20	10	39.80	1	40.20	40.20	9	17,563	0.05%
2019/09/18	0	0.00	2.1	39.95	39.80	-2.1	17,574	-0.01%
2019/09/17	1	39.50	4	39.54	39.50	-3	17,619	-0.02%
2019/09/16	0.3	40.15	0	0.00	40.10	0.3	17,629	0.00%
2019/09/12	4	40.00	2.3	40.05	40.05	1.7	17,599	0.01%
2019/09/11	6	39.85	14	39.90	40.00	-8	17,752	-0.05%
2019/09/10	10	39.95	3	40.20	39.95	7	17,949	0.04%
2019/09/09	139	39.90	1	39.90	40.00	138	18,140	0.76%	大買/鉅額交易
2019/09/06	55	39.90	9	39.74	39.85	46	18,038	0.26%
2019/09/05	6	38.90	12	38.94	39.00	-6	17,798	-0.03%
2019/09/04	0	0.00	15	38.44	38.45	-15	17,818	-0.08%
2019/09/03	3	38.38	12	38.44	38.35	-9	17,972	-0.05%
2019/09/02	0	0.00	2	38.35	38.25	-2	18,146	-0.01%
2019/08/30	0	0.00	3	38.18	38.45	-3	18,113	-0.02%
2019/08/29	0	0.00	20	37.60	37.80	-20	18,035	-0.11%
2019/08/28	4	37.60	0	0.00	37.70	4	18,261	0.02%
2019/08/27	6	37.64	0	0.00	37.65	6	18,435	0.03%
2019/08/26	2	37.55	0	0.00	37.70	2	18,481	0.01%
2019/08/23	1	37.90	0	0.00	38.20	1	18,473	0.01%
2019/08/22	20	37.90	0	0.00	37.85	20	18,541	0.11%
2019/08/20	3	38.15	0	0.00	38.15	3	18,731	0.02%
2019/08/19	2	38.15	0	0.00	38.10	2	18,777	0.01%
2019/08/16	2	37.98	0	0.00	37.95	2	18,796	0.01%
2019/08/15	14	37.88	0	0.00	38.00	14	18,773	0.07%
2019/08/14	51	37.80	1	38.00	38.30	50	18,819	0.27%
2019/08/13	10	37.30	1	37.25	37.25	9	18,656	0.05%
2019/08/12	12	44.01	1.6	44.04	43.95	10.4	18,080	0.06%
2019/08/08	27	44.07	0	0.00	43.90	27	17,741	0.15%
2019/08/07	15	43.51	0	0.00	43.35	15	17,601	0.09%
2019/08/06	11	43.05	0	0.00	43.30	11	17,750	0.06%
2019/08/05	14	43.55	0	0.00	43.55	14	17,728	0.08%
2019/08/02	49	43.50	0	0.00	43.55	49	17,716	0.28%
2019/08/01	16	44.33	3	44.03	44.05	13	17,596	0.07%
2019/07/31	2	44.78	0	0.00	44.70	2	17,513	0.01%
2019/07/26	0	0.00	1	44.30	44.65	-1	18,163	-0.01%
2019/07/25	6	44.61	0	0.00	44.30	6	18,228	0.03%
2019/07/24	1	45.05	1	45.05	44.80	0	18,091	0.00%
2019/07/19	17	44.67	0	0.00	44.80	17	17,949	0.09%
2019/07/18	5	44.55	0	0.00	44.60	5	17,921	0.03%
2019/07/17	1	44.60	1	44.55	44.70	0	18,132	0.00%
2019/07/16	5	44.14	2	44.20	44.75	3	18,306	0.02%
2019/07/15	7	43.96	1	43.95	44.05	6	18,126	0.03%
2019/07/12	16	44.36	202	44.45	44.35	-186	18,091	-1.03%	大賣/鉅額交易
2019/07/11	12.1	44.94	167	44.80	44.80	-154.9	18,028	-0.86%	大賣/鉅額交易
2019/07/08	1	46.10	0	0.00	46.20	1	17,825	0.01%
2019/07/05	1	46.45	0	0.00	46.15	1	17,949	0.01%
2019/07/04	7	45.84	0	0.00	45.90	7	18,032	0.04%
2019/07/03	1	46.30	2	46.40	46.25	-1	18,223	-0.01%
2019/07/02	1	46.30	2	46.40	46.35	-1	18,452	-0.01%
2019/07/01	1	46.05	2	46.15	46.15	-1	18,483	-0.01%
2019/06/27	1.3	45.83	18	45.95	45.95	-16.7	18,801	-0.09%
2019/06/25	0	0.00	22	45.50	45.60	-22	19,323	-0.11%
2019/06/24	1.7	45.60	1	45.55	45.60	0.7	19,560	0.00%
2019/06/20	5	45.10	2	45.35	45.40	3	20,696	0.01%
2019/06/19	3	44.90	1	44.85	45.30	2	20,682	0.01%
2019/06/18	0	0.00	8	45.07	45.20	-8	20,639	-0.04%
2019/06/17	0	0.00	11	44.57	44.70	-11	20,457	-0.05%
2019/06/13	3	43.75	0.1	43.85	43.85	2.9	20,846	0.01%
2019/06/12	2	43.65	0	0.00	43.75	2	20,917	0.01%
2019/06/10	0	0.00	6.3	43.81	43.85	-6.3	20,740	-0.03%
2019/06/06	1	42.95	0	0.00	43.15	1	20,602	0.00%
2019/06/05	19	43.00	3	42.97	43.00	16	20,525	0.08%
2019/06/04	4	43.40	5	43.82	43.10	-1	20,408	0.00%
2019/06/03	1	43.25	1	43.35	43.40	0	20,223	0.00%
2019/05/31	14	42.61	0	0.00	42.90	14	20,045	0.07%
2019/05/30	4	42.63	3	42.68	42.80	1	19,910	0.01%
2019/05/29	1	42.20	0	0.00	42.50	1	19,853	0.01%
2019/05/28	1	42.50	0	0.00	42.30	1	19,894	0.01%
2019/05/27	0	0.00	1	42.70	42.40	-1	19,814	-0.01%
2019/05/24	6	42.43	0	0.00	42.35	6	19,902	0.03%
2019/05/23	4	42.56	5	42.53	42.35	-1	19,954	-0.01%
2019/05/22	2	42.80	3	42.85	42.70	-1	20,360	0.00%
2019/05/21	12	42.68	11	42.70	42.85	1	20,460	0.00%
2019/05/20	5	42.35	0	0.00	42.35	5	20,442	0.02%
2019/05/17	1	42.30	0	0.00	42.25	1	20,401	0.00%
2019/05/16	22	41.90	0	0.00	42.00	22	20,412	0.11%
2019/05/14	10	41.50	5	41.57	41.55	5	20,272	0.02%
2019/05/13	4	42.31	0	0.00	42.00	4	19,984	0.02%
2019/05/09	29	42.57	0	0.00	42.50	29	19,795	0.15%
2019/05/08	13	43.03	7	43.06	43.00	6	19,622	0.03%
2019/05/07	0	0.00	15	42.88	42.90	-15	19,430	-0.08%
2019/05/06	10	42.32	0	0.00	42.30	10	19,257	0.05%
2019/05/03	32	42.66	12	42.61	42.85	20	18,942	0.11%
2019/05/02	5	42.30	18	42.24	42.20	-13	18,615	-0.07%
2019/04/30	130	42.07	0	0.00	42.00	130	18,472	0.70%	大買/鉅額交易
2019/04/29	21	42.00	2	42.05	42.10	19	18,476	0.10%
2019/04/26	20	41.70	0	0.00	41.75	20	18,369	0.11%
2019/04/25	2	41.45	1	41.60	41.80	1	18,375	0.01%
2019/04/24	53	41.51	0	0.00	41.55	53	18,358	0.29%
2019/04/23	10	40.83	6	41.23	41.60	4	18,316	0.02%
2019/04/22	3	41.18	3	41.37	41.00	0	18,243	0.00%
2019/04/19	3	41.53	6	41.65	41.70	-3	17,929	-0.02%
2019/04/18	22	41.91	10	41.70	41.60	12	17,806	0.07%
2019/04/17	6	41.99	20	41.95	41.95	-14	17,616	-0.08%
2019/04/16	26	42.23	15	42.37	42.30	11	17,377	0.06%
2019/04/15	25	42.44	0	0.00	42.50	25	17,356	0.14%
2019/04/12	0	0.00	10	42.20	42.00	-10	17,209	-0.06%
2019/04/11	22	42.22	11	42.14	42.05	11	17,030	0.06%
2019/04/10	4	41.86	10	42.05	42.00	-6	16,791	-0.04%
2019/04/09	25	42.27	15	42.17	42.15	10	16,545	0.06%
2019/04/08	8	42.11	5	42.05	42.30	3	16,200	0.02%
2019/04/03	9	41.59	1	41.65	41.70	8	15,817	0.05%
2019/04/02	7	41.46	8.3	41.59	41.40	-1.3	15,641	-0.01%
2019/04/01	1	41.65	52	41.37	41.35	-51	15,380	-0.33%
2019/03/29	6	41.27	13	41.25	41.25	-7	14,937	-0.05%
2019/03/28	30	41.19	4	41.35	41.00	26	14,770	0.18%
2019/03/27	24	40.64	11	40.73	40.55	13	14,397	0.09%
2019/03/26	39	40.38	10	40.47	40.45	29	14,149	0.20%
2019/03/25	32	40.29	21.6	40.32	40.50	10.4	13,906	0.07%
2019/03/22	2	38.58	5	38.78	38.70	-3	12,921	-0.02%
2019/03/21	6	38.48	9	38.71	38.85	-3	12,975	-0.02%
2019/03/20	3	38.03	0	0.00	38.05	3	12,847	0.02%
2019/03/19	6	37.98	15	37.89	38.10	-9	12,820	-0.07%
2019/03/18	10	37.81	0	0.00	37.80	10	12,718	0.08%
2019/03/15	20	38.65	1	38.70	38.65	19	12,123	0.16%
2019/03/14	1	38.50	5	38.55	38.60	-4	12,005	-0.03%
2019/03/13	0	0.00	6	38.53	38.50	-6	12,137	-0.05%
2019/03/11	11	37.98	0	0.00	37.85	11	12,358	0.09%
2019/03/08	2	37.80	0	0.00	38.00	2	12,634	0.02%
2019/03/07	10	38.06	0	0.00	38.00	10	12,816	0.08%
2019/03/06	2	38.03	0	0.00	38.25	2	12,966	0.02%
2019/03/05	1	38.00	0	0.00	38.00	1	13,299	0.01%
2019/03/04	2	38.28	0	0.00	38.20	2	14,411	0.01%
2019/02/27	1	38.20	0	0.00	38.40	1	14,337	0.01%
2019/02/26	55	38.34	0	0.00	38.20	55	14,246	0.39%
2019/02/25	3	38.60	0	0.00	38.45	3	14,362	0.02%
2019/02/22	16	38.78	0	0.00	38.70	16	14,472	0.11%
2019/02/21	1	38.95	8	38.83	39.30	-7	14,492	-0.05%
2019/02/20	6	37.82	10	37.95	37.85	-4	14,013	-0.03%
2019/02/15	4	37.26	1	37.65	37.45	3	13,766	0.02%
2019/02/14	11	37.84	2	37.95	37.50	9	13,833	0.07%
2019/02/13	4	37.68	2	37.80	37.65	2	13,710	0.01%
2019/02/12	6	37.58	10	37.80	37.70	-4	13,617	-0.03%
2019/02/11	11	37.69	34	37.58	37.65	-23	13,612	-0.17%
2019/01/30	0	0.00	2	37.30	37.35	-2	13,468	-0.01%
2019/01/29	10	37.00	6	37.02	37.10	4	13,530	0.03%
2019/01/28	11	36.90	0	0.00	37.00	11	13,669	0.08%
2019/01/25	1	36.35	0	0.00	36.60	1	13,691	0.01%
2019/01/23	38	36.39	0	0.00	36.45	38	13,992	0.27%
2019/01/22	10	36.25	0	0.00	36.25	10	14,159	0.07%
2019/01/21	20	36.25	0	0.00	36.25	20	14,309	0.14%
2019/01/18	0	0.00	1	35.90	36.00	-1	14,490	-0.01%
2019/01/14	5	35.53	0	0.00	35.60	5	15,440	0.03%
2019/01/09	0	0.00	12	36.23	36.35	-12	15,371	-0.08%
2019/01/07	0	0.00	2	35.85	36.00	-2	15,385	-0.01%
2019/01/04	0	0.00	1.6	35.13	35.45	-1.6	15,411	-0.01%
2019/01/03	1	35.25	0	0.00	35.15	1	15,897	0.01%
2018/12/27	1	35.55	0	0.00	35.40	1	16,117	0.01%
2018/12/26	3	35.75	1	35.75	35.40	2	16,203	0.01%
2018/12/24	0	0.00	1	35.90	35.80	-1	16,416	-0.01%
2018/12/22	0	0.00	1	35.35	35.45	-1	16,528	-0.01%
2018/12/21	0.1	35.50	0	0.00	35.40	0.1	16,971	0.00%
2018/12/20	2	35.68	0	0.00	35.40	2	16,974	0.01%
2018/12/19	1	35.70	15	35.90	36.00	-14	16,914	-0.08%
2018/12/18	2	35.75	0	0.00	35.65	2	16,943	0.01%
2018/12/17	0	0.00	6	36.03	36.00	-6	17,319	-0.03%
2018/12/14	1	35.60	0	0.00	35.75	1	17,273	0.01%
2018/12/13	4	34.95	0	0.00	35.50	4	17,362	0.02%
2018/12/12	3	34.90	0	0.00	34.95	3	17,290	0.02%
2018/12/11	1	35.05	0.5	35.00	34.80	0.5	17,234	0.00%
2018/12/10	0	0.00	3	34.70	34.75	-3	17,308	-0.02%
2018/12/07	8	34.99	0	0.00	35.05	8	17,487	0.05%
2018/12/06	0	0.00	1	34.80	34.65	-1	17,576	-0.01%
2018/12/05	0	0.00	1	34.65	34.85	-1	17,823	-0.01%
2018/12/04	6	35.11	0	0.00	35.05	6	18,345	0.03%
2018/12/03	11	35.43	15	35.73	35.85	-4	18,146	-0.02%
2018/11/30	1	34.40	10	34.55	34.50	-9	17,903	-0.05%
2018/11/29	1	34.30	0	0.00	34.05	1	17,779	0.01%
2018/11/28	10	34.15	0	0.00	34.05	10	17,765	0.06%
2018/11/27	17	33.27	0	0.00	33.50	17	17,583	0.10%
2018/11/26	1	34.90	0	0.00	35.35	1	16,748	0.01%
2018/11/22	6	34.67	0	0.00	34.85	6	17,290	0.03%
2018/11/21	16	35.60	0	0.00	35.70	16	17,165	0.09%
2018/11/20	4	36.40	2	36.50	36.65	2	17,025	0.01%
2018/11/19	0	0.00	8	36.55	36.50	-8	17,037	-0.05%
2018/11/15	1	36.05	0	0.00	36.15	1	17,325	0.01%
2018/11/14	0	0.00	1	37.15	36.35	-1	17,409	-0.01%
2018/11/13	1	36.35	1	36.30	36.40	0	17,458	0.00%
2018/11/12	11	35.21	6	35.40	35.60	5	17,488	0.03%
2018/11/09	0.1	35.10	1	34.95	34.90	-0.9	17,688	-0.01%
2018/11/08	2	35.50	1	35.40	35.50	1	18,029	0.01%
2018/11/06	1	34.90	0	0.00	35.10	1	19,646	0.01%
2018/11/05	8	35.04	2	35.25	35.35	6	19,895	0.03%
2018/11/02	2	36.15	2	36.40	36.45	0	20,127	0.00%
2018/11/01	1	35.65	0	0.00	35.65	1	20,426	0.00%
2018/10/31	2	34.75	5	35.05	34.70	-3	20,564	-0.01%
2018/10/29	4	33.50	1	33.85	33.90	3	20,980	0.01%
2018/10/26	10	33.09	0	0.00	33.50	10	21,504	0.05%
2018/10/25	8	33.38	6	34.05	34.00	2	22,325	0.01%
2018/10/24	20	33.93	0	0.00	34.15	20	23,157	0.09%
2018/10/23	8	35.64	0	0.00	36.00	8	22,836	0.04%
2018/10/22	5	37.50	5	37.75	37.55	0	23,078	0.00%
2018/10/19	5	37.20	0	0.00	37.25	5	24,086	0.02%
2018/10/17	0.1	38.35	0	0.00	38.25	0.1	25,131	0.00%
2018/10/16	2	38.15	0	0.00	38.20	2	25,323	0.01%
2018/10/12	0	0.00	5	38.70	39.00	-5	25,600	-0.02%
2018/10/11	16	37.84	5	37.10	37.60	11	25,654	0.04%
2018/10/09	6	40.06	0	0.00	40.05	6	25,282	0.02%
2018/10/05	0	0.00	1	39.80	39.70	-1	25,579	0.00%
2018/10/04	7.1	39.60	0	0.00	39.80	7.1	25,683	0.03%
2018/10/03	1	40.25	0	0.00	40.20	1	25,833	0.00%
2018/10/02	1	40.25	4	40.25	40.30	-3	26,052	-0.01%
2018/10/01	4	40.95	7	40.90	41.05	-3	26,235	-0.01%
2018/09/28	0	0.00	1	41.00	41.10	-1	26,430	0.00%
2018/09/27	2	39.95	0	0.00	40.25	2	26,273	0.01%
2018/09/21	7	40.75	1	40.95	40.40	6	27,049	0.02%
2018/09/19	0	0.00	5	40.70	40.15	-5	26,972	-0.02%
2018/09/18	0	0.00	5	39.50	39.70	-5	27,031	-0.02%
2018/09/14	10	39.15	20	39.75	39.65	-10	27,256	-0.04%
2018/09/13	2	39.25	7	39.35	39.10	-5	27,301	-0.02%
2018/09/11	2	38.15	0	0.00	38.00	2	27,244	0.01%
2018/09/10	39	38.34	0	0.00	37.95	39	27,027	0.14%
2018/09/06	2	41.65	0	0.00	41.80	2	26,592	0.01%
2018/09/04	0	0.00	1	41.90	42.10	-1	26,593	0.00%
2018/09/03	2	41.28	0	0.00	41.35	2	26,409	0.01%
2018/08/31	10	41.55	1	41.85	42.35	9	26,343	0.03%
2018/08/30	18.3	42.08	6	42.00	42.00	12.3	26,050	0.05%
2018/08/29	0.5	43.20	1	43.40	43.40	-0.5	25,625	0.00%
2018/08/28	1	43.40	0	0.00	43.30	1	25,698	0.00%
2018/08/27	0	0.00	6	43.30	43.30	-6	25,815	-0.02%
2018/08/24	4	42.95	3	42.60	42.80	1	25,756	0.00%
2018/08/23	1	42.80	0	0.00	43.10	1	25,948	0.00%
2018/08/21	0	0.00	1	42.60	42.90	-1	26,120	0.00%
2018/08/14	0	0.00	2	43.08	43.30	-2	25,975	-0.01%
2018/08/13	27	42.45	3	42.77	42.15	24	25,677	0.09%
2018/08/10	0	0.00	30	41.40	41.50	-30	24,798	-0.12%
2018/08/08	1	40.60	1	40.60	40.60	0	25,207	0.00%
2018/08/07	3	40.33	0	0.00	40.15	3	25,092	0.01%
2018/08/02	4	40.58	0	0.00	40.60	4	24,490	0.02%
2018/08/01	2	41.00	13	40.98	41.05	-11	23,866	-0.05%
2018/07/31	4	39.45	3	39.60	39.35	1	22,946	0.00%
2018/07/27	1	40.50	0	0.00	40.30	1	21,668	0.00%
2018/07/26	7	40.78	0	0.00	40.50	7	21,333	0.03%
2018/07/25	0	0.00	1.3	45.14	45.10	-1.3	20,460	-0.01%
2018/07/24	0	0.00	1	45.50	45.50	-1	20,173	0.00%
2018/07/23	30	42.60	1	42.55	42.65	29	19,368	0.15%
2018/07/20	17	42.29	0	0.00	42.30	17	19,251	0.09%
2018/07/18	1	42.20	0	0.00	42.25	1	19,412	0.01%
2018/07/17	1	42.15	0	0.00	42.15	1	19,164	0.01%
2018/07/16	8	42.50	0	0.00	42.50	8	19,102	0.04%
2018/07/13	0	0.00	3	43.65	43.50	-3	19,058	-0.02%
2018/07/04	10	42.40	10	42.00	42.00	0	17,216	0.00%
2018/07/03	2	42.00	0	0.00	42.75	2	16,918	0.01%
2018/07/02	1	42.20	0	0.00	41.85	1	16,442	0.01%
2018/06/26	3	43.70	0	0.00	43.70	3	15,155	0.02%
2018/06/25	0	0.00	1	44.70	44.70	-1	14,905	-0.01%
2018/06/22	9	44.80	1	44.25	44.60	8	14,764	0.05%
2018/06/13	0	0.00	5	44.76	45.45	-5	13,540	-0.04%
2018/06/08	0	0.00	6	44.87	45.00	-6	13,315	-0.05%
2018/06/06	0	0.00	3	44.70	44.80	-3	13,226	-0.02%
2018/06/04	0	0.00	2	44.93	45.65	-2	12,867	-0.02%
2018/05/31	0	0.00	1	43.80	43.60	-1	12,403	-0.01%
2018/05/30	1	43.95	0	0.00	43.75	1	12,061	0.01%
2018/05/28	1	44.05	0	0.00	43.95	1	11,560	0.01%
2018/05/25	10	44.90	10	43.90	43.90	0	11,405	0.00%
2018/05/23	1	44.00	0	0.00	44.10	1	10,986	0.01%
2018/05/21	0	0.00	2	45.90	46.00	-2	10,604	-0.02%
2018/05/16	0	0.00	2	45.85	45.90	-2	9,922	-0.02%
2018/05/15	0	0.00	1.1	43.21	43.50	-1.1	9,122	-0.01%
2018/05/14	1	43.20	6	42.23	43.15	-5	9,082	-0.06%
2018/05/10	0	0.00	6	41.21	41.10	-6	8,681	-0.07%
2018/05/07	0	0.00	9	41.19	40.40	-9	8,247	-0.11%
2018/05/03	2	39.58	0	0.00	39.40	2	8,040	0.02%
2018/05/02	0	0.00	1	40.95	40.85	-1	7,860	-0.01%
2018/04/30	3	40.35	1	40.65	40.85	2	7,745	0.03%
2018/04/25	1	40.15	0	0.00	40.20	1	7,573	0.01%
2018/04/24	0	0.00	8	40.88	40.85	-8	7,530	-0.11%
2018/04/20	0	0.00	1	39.05	38.75	-1	7,184	-0.01%
2018/04/19	1	39.00	5	38.72	39.00	-4	7,137	-0.06%
2018/04/17	0	37.75	1	37.90	38.00	-1	7,686	-0.01%
2018/04/16	0	38.15	0	0.00	38.25	0	7,756	0.00%
2018/04/12	0	0.00	2	38.30	38.10	-2	8,316	-0.02%
2018/04/11	0	0.00	1	38.45	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	6	37.88	38.20	-6	8,908	-0.07%
2018/03/29	21	36.64	0	0.00	36.55	21	9,612	0.22%
2018/03/26	5	36.40	0	0.00	36.60	5	10,164	0.05%
2018/03/21	1	37.30	0	0.00	37.35	1	10,321	0.01%
2018/03/14	0	0.00	1	37.45	37.50	-1	10,242	-0.01%
2018/03/09	0	0.00	1	36.60	36.65	-1	10,563	-0.01%
2018/02/21	0	0.00	2	37.00	37.20	-2	11,246	-0.02%
2018/02/12	1	35.35	0	0.00	35.95	1	11,186	0.01%
2018/02/08	0	0.00	3	36.80	36.75	-3	11,101	-0.03%
2018/02/06	3	35.60	0	0.00	35.50	3	11,176	0.03%
2018/01/29	3	38.20	0	0.00	37.95	3	10,715	0.03%
2018/01/26	1	37.95	0	0.00	38.20	1	10,632	0.01%
2018/01/23	0	37.15	0	0.00	37.30	0	10,370	0.00%
2018/01/22	0	37.70	0	0.00	37.85	0	10,192	0.00%
2018/01/18	0	0.00	1	38.50	37.85	-1	10,032	-0.01%
2018/01/16	1	37.75	14	38.05	38.10	-13	9,731	-0.13%
2018/01/12	0	0.00	0.5	37.55	37.60	-0.5	9,583	-0.01%
2018/01/10	0	0.00	2	38.40	38.45	-2	8,870	-0.02%
2018/01/09	3	38.20	1	38.20	38.30	2	8,715	0.02%
2018/01/08	1	37.75	3	38.12	38.20	-2	8,456	-0.02%
2018/01/04	0	0.00	1.3	37.27	37.20	-1.3	7,623	-0.02%