台泥 (1101)-元大-新竹券商分點個股進出

台股 » 個股 » 台泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台泥

(1101)

可現股當沖

股價
33.20
漲跌
▼0.30
漲幅
-0.90%
成交量
9,945張
產業
上市水泥類股▼0.50%
2673人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	33.27	2	33.35	33.20	1	11,730	0.01%
2024/11/20	0	0.00	8	33.49	33.50	-8	11,702	-0.07%
2024/11/19	1	33.45	1.1	33.54	33.50	-0.1	11,607	0.00%
2024/11/18	4	33.39	11.2	33.43	33.25	-7.2	11,508	-0.06%
2024/11/15	2	33.35	35	33.11	33.15	-33	11,361	-0.29%
2024/11/14	2	32.33	4	32.58	32.35	-2	11,129	-0.02%
2024/11/13	0.3	32.45	1	32.65	32.45	-0.7	11,484	-0.01%
2024/11/12	13	32.63	18	32.57	32.45	-5	12,041	-0.04%
2024/11/07	2	31.98	0	0.00	31.95	2	12,154	0.02%
2024/11/06	5	32.12	0	0.00	32.05	5	12,369	0.04%
2024/11/05	1	32.45	0	0.00	32.55	1	12,488	0.01%
2024/11/04	1	32.40	11	32.40	32.45	-10	12,826	-0.08%
2024/11/01	20.1	31.82	19	31.79	32.10	1.1	13,337	0.01%
2024/10/30	2	31.95	0	0.00	31.95	2	13,447	0.02%
2024/10/29	2.1	31.86	0	0.00	32.10	2.1	13,575	0.02%
2024/10/25	5	32.05	0	0.00	32.05	5	13,669	0.04%
2024/10/24	1.2	32.06	0	0.00	32.00	1.2	13,883	0.01%
2024/10/23	1	32.05	5.5	32.20	32.20	-4.5	14,174	-0.03%
2024/10/22	3.3	32.07	5	32.15	32.15	-1.7	14,384	-0.01%
2024/10/21	2	32.38	0	0.00	32.30	2	14,602	0.01%
2024/10/18	0.4	32.56	1	32.65	32.75	-0.6	14,777	0.00%
2024/10/17	1.1	32.27	0	0.00	32.50	1.1	15,205	0.01%
2024/10/16	4.2	32.23	0.1	32.25	32.15	4.1	15,372	0.03%
2024/10/15	1	32.50	1	32.65	32.50	0	15,375	0.00%
2024/10/11	3	32.63	1	32.85	32.50	2	15,732	0.01%
2024/10/09	6	32.72	0	0.00	32.45	6	15,928	0.04%
2024/10/07	0	0.00	1.3	33.69	33.50	-1.3	16,042	-0.01%
2024/10/04	2.2	33.74	0.1	33.73	33.80	2.1	16,129	0.01%
2024/10/01	1	33.55	11	33.58	33.70	-10	16,113	-0.06%
2024/09/30	0	33.70	53.2	33.79	33.80	-53.1	16,135	-0.33%
2024/09/27	1	33.15	17.7	32.98	33.30	-16.6	15,693	-0.11%
2024/09/26	0	0.00	1	32.75	32.60	-1	15,583	-0.01%
2024/09/25	0	0.00	2.3	32.48	32.75	-2.3	15,737	-0.01%
2024/09/23	1	32.15	0.3	32.25	32.20	0.7	16,145	0.00%
2024/09/20	4.1	32.10	19.1	32.15	32.30	-15	16,232	-0.09%
2024/09/19	1.1	31.92	1	31.95	32.20	0.1	16,356	0.00%
2024/09/18	1	32.05	9	32.19	32.10	-8	16,498	-0.05%
2024/09/16	1	32.20	1	32.25	32.20	0	16,964	0.00%
2024/09/13	0	0.00	1	31.80	31.80	-1	17,004	-0.01%
2024/09/12	6.1	31.47	0	0.00	31.50	6.1	17,137	0.04%
2024/09/11	13.3	31.42	0	0.00	31.30	13.3	17,159	0.08%
2024/09/10	1.2	31.56	5	31.70	31.45	-3.8	17,248	-0.02%
2024/09/09	0.1	31.50	0	0.00	31.55	0.1	17,458	0.00%
2024/09/06	0	0.00	9	31.70	31.75	-9	17,633	-0.05%
2024/09/05	0	31.95	9	31.65	31.55	-9	17,789	-0.05%
2024/09/04	4.5	31.66	23	31.78	31.75	-18.5	17,823	-0.10%
2024/09/03	34.2	32.40	0.1	32.68	32.15	34.1	17,552	0.19%
2024/09/02	3	32.78	0.3	32.90	32.75	2.7	17,423	0.02%
2024/08/29	1	32.90	1.1	32.95	32.95	-0.1	17,434	0.00%
2024/08/28	4	32.81	0	0.00	32.90	4	17,440	0.02%
2024/08/27	5	32.90	0.3	33.00	33.05	4.7	17,656	0.03%
2024/08/26	5.8	33.16	14.1	33.14	33.15	-8.3	17,873	-0.05%
2024/08/23	1.2	32.91	0	0.00	32.95	1.2	18,214	0.01%
2024/08/22	0.1	32.90	1.1	32.81	33.05	-1	18,324	-0.01%
2024/08/21	1.1	32.66	9	32.70	32.80	-7.9	18,453	-0.04%
2024/08/20	0	0.00	2	32.80	32.80	-2	18,562	-0.01%
2024/08/19	2.1	32.76	0	0.00	32.70	2.1	18,809	0.01%
2024/08/16	13	32.91	3	33.00	32.85	10	19,420	0.05%
2024/08/15	24.3	32.94	28	33.52	32.90	-3.7	19,474	-0.02%
2024/08/14	27.2	33.41	1	33.45	33.60	26.2	19,114	0.14%
2024/08/13	3.4	34.45	12	34.61	34.60	-8.6	18,640	-0.05%
2024/08/12	8.1	34.41	29.1	34.51	34.45	-21	18,777	-0.11%
2024/08/09	1.3	34.49	2	34.42	34.50	-0.7	18,908	0.00%
2024/08/08	0.1	33.88	4	34.19	34.00	-3.9	18,971	-0.02%
2024/08/07	1.6	33.72	1	33.80	33.80	0.6	19,111	0.00%
2024/08/06	1	33.25	11	33.49	33.80	-10	19,273	-0.05%
2024/08/05	5.1	32.94	64	33.14	33.10	-59	19,081	-0.31%
2024/08/02	7	34.16	0	0.00	34.30	7	18,640	0.04%
2024/08/01	0	0.00	0.1	34.60	34.60	-0.1	18,651	0.00%
2024/07/31	1.2	34.66	2	34.60	34.65	-0.8	19,006	0.00%
2024/07/30	10.1	34.47	10	34.59	34.65	0.1	19,146	0.00%
2024/07/29	1	34.90	28.2	34.89	34.90	-27.2	19,188	-0.14%
2024/07/26	14	34.75	11.6	34.85	34.90	2.4	19,146	0.01%
2024/07/23	14	34.82	1	34.90	34.95	13	19,040	0.07%
2024/07/22	7	34.15	25.3	33.94	34.35	-18.3	18,944	-0.10%
2024/07/19	1.4	34.57	0.5	34.30	34.60	0.9	18,891	0.00%
2024/07/18	1	34.95	11.6	34.94	34.80	-10.5	18,816	-0.06%
2024/07/17	6	34.45	1	34.35	34.50	5	18,575	0.03%
2024/07/16	1	34.00	6	34.07	34.15	-5	18,617	-0.03%
2024/07/15	3	34.37	0	0.00	34.10	3	18,906	0.02%
2024/07/12	0.6	34.30	1.1	34.34	34.25	-0.5	19,001	0.00%
2024/07/11	1.5	34.00	2	34.00	34.05	-0.5	18,966	0.00%
2024/07/10	2.2	33.93	0	34.00	33.85	2.2	19,323	0.01%
2024/07/09	9.1	34.08	7	34.10	34.00	2.1	19,560	0.01%
2024/07/08	3.1	34.50	3	34.53	34.60	0.1	19,534	0.00%
2024/07/05	0.9	34.41	36	34.39	34.45	-35.1	19,401	-0.18%
2024/07/04	15.6	34.01	3	34.15	34.15	12.6	19,513	0.06%
2024/07/03	22.1	33.66	14	33.94	34.00	8.1	19,444	0.04%
2024/07/02	14.1	33.75	13.9	33.70	33.70	0.2	19,419	0.00%
2024/07/01	14	33.60	0.1	33.70	33.55	13.9	19,630	0.07%
2024/06/28	2.3	34.33	12.1	34.39	34.20	-9.7	19,424	-0.05%
2024/06/27	4.1	34.01	0	0.00	34.25	4.1	19,120	0.02%
2024/06/26	1	34.20	0	34.30	34.40	1	19,040	0.01%
2024/06/25	0	0.00	1	34.20	34.50	-1	19,006	-0.01%
2024/06/24	47	34.29	6	34.75	34.25	41	18,893	0.22%
2024/06/21	4.1	34.51	19.2	34.46	34.65	-15.1	18,790	-0.08%
2024/06/20	2	34.13	0	0.00	34.15	2	18,385	0.01%
2024/06/19	0	0.00	10.7	34.01	34.05	-10.7	18,482	-0.06%
2024/06/18	0	0.00	5	33.87	33.90	-5	18,549	-0.03%
2024/06/17	0	0.00	27.3	33.99	34.00	-27.3	18,871	-0.14%
2024/06/14	5	33.85	5.7	33.82	34.00	-0.7	19,045	0.00%
2024/06/13	8.2	33.49	9	33.56	33.45	-0.8	18,976	0.00%
2024/06/12	7.5	33.16	15	33.22	33.00	-7.5	19,030	-0.04%
2024/06/11	1.1	32.90	0	0.00	32.85	1.1	18,937	0.01%
2024/06/07	0	0.00	41.2	32.66	33.05	-41.2	18,986	-0.22%
2024/06/06	2	32.75	40	32.70	32.70	-38	18,999	-0.20%
2024/06/05	2	32.70	1	32.75	32.70	1	19,137	0.01%
2024/06/04	3.2	32.78	1.1	32.94	32.70	2.2	19,258	0.01%
2024/06/03	1	33.00	0.1	33.00	33.00	0.9	19,241	0.00%
2024/05/31	2	33.02	1	33.15	33.00	1	19,359	0.01%
2024/05/30	13.1	32.95	1	33.15	32.85	12.1	19,198	0.06%
2024/05/29	20.1	33.38	7	33.52	33.20	13.1	19,084	0.07%
2024/05/28	1.3	33.89	2	33.75	33.95	-0.7	18,880	0.00%
2024/05/27	1	33.80	0	33.90	33.80	1	19,149	0.01%
2024/05/24	6	33.79	7	34.05	34.05	-1	19,164	0.00%
2024/05/23	4.7	33.98	2.7	34.02	34.00	2	19,106	0.01%
2024/05/22	0.5	34.35	35	34.24	34.35	-34.5	18,882	-0.18%
2024/05/21	4	33.19	1	33.65	33.35	3	18,203	0.02%
2024/05/20	2	33.80	1	33.75	33.85	1	18,043	0.01%
2024/05/17	2	33.85	45	33.87	33.90	-43	17,916	-0.24%
2024/05/16	31	33.60	31	33.58	33.60	0	17,836	0.00%
2024/05/15	3	33.25	32.3	33.30	33.30	-29.3	17,783	-0.16%
2024/05/14	6	33.29	1	33.25	33.35	5	17,869	0.03%
2024/05/13	31	33.73	34.5	33.67	33.70	-3.5	17,684	-0.02%
2024/05/10	0.1	33.19	3.1	33.05	33.30	-3	17,314	-0.02%
2024/05/09	11.3	32.70	0	0.00	32.65	11.3	17,094	0.07%
2024/05/08	32.1	33.09	5	33.05	33.10	27.1	17,111	0.16%
2024/05/07	0	0.00	12	33.08	33.20	-12	17,141	-0.07%
2024/05/06	12.9	33.09	13.4	32.95	33.00	-0.5	16,992	0.00%
2024/05/03	0	0.00	8	32.64	32.40	-8	16,551	-0.05%
2024/05/02	30.4	32.22	2	32.35	32.30	28.4	16,359	0.17%
2024/04/30	13.5	32.18	0	0.00	32.05	13.5	16,171	0.08%
2024/04/29	5	32.15	3	32.12	32.35	2	16,038	0.01%
2024/04/26	6.4	31.89	1	31.85	31.80	5.4	15,880	0.03%
2024/04/25	5.3	31.90	23.1	32.04	32.00	-17.8	15,849	-0.11%
2024/04/24	17.2	32.25	101.1	32.27	32.15	-83.9	15,799	-0.53%	大賣/
2024/04/23	6	32.48	6	33.02	32.35	0	16,021	0.00%
2024/04/22	0	0.00	2	32.50	32.60	-2	15,974	-0.01%
2024/04/19	29	32.09	9	31.94	32.00	20	15,756	0.13%
2024/04/18	0.3	32.56	3	32.68	32.70	-2.8	15,379	-0.02%
2024/04/17	3.6	32.52	2.1	32.38	32.65	1.5	15,172	0.01%
2024/04/16	24	32.79	14	32.92	32.45	10	15,008	0.07%
2024/04/15	10	32.55	10.1	32.69	32.35	-0.1	14,402	0.00%
2024/04/12	13.5	31.98	39.2	32.07	32.20	-25.7	14,063	-0.18%
2024/04/11	7.6	32.42	5	32.50	32.40	2.6	13,848	0.02%
2024/04/10	9	32.77	2	32.80	32.70	7	13,783	0.05%
2024/04/09	0	0.00	14.1	32.34	32.45	-14.1	13,609	-0.10%
2024/04/08	5	32.35	3	32.40	32.30	2	13,545	0.01%
2024/04/03	14	32.56	21	32.47	32.00	-7	13,436	-0.05%
2024/04/02	0.1	31.95	0	0.00	31.95	0.1	13,046	0.00%
2024/04/01	0	0.00	1	32.15	32.15	-1	13,124	-0.01%
2024/03/29	1	31.85	22.1	31.88	32.15	-21.1	13,089	-0.16%
2024/03/28	8.1	31.79	1.4	31.81	31.70	6.7	12,963	0.05%
2024/03/27	5	31.70	5	31.60	31.70	0	12,844	0.00%
2024/03/26	23	31.42	28	31.48	31.55	-5	12,765	-0.04%
2024/03/25	12.5	31.06	5	31.15	31.10	7.5	12,723	0.06%
2024/03/22	11.1	31.15	8.6	31.11	31.15	2.5	12,702	0.02%
2024/03/21	16	31.53	7	31.52	31.50	9	12,514	0.07%
2024/03/20	45.1	31.00	67	30.90	30.90	-21.9	12,516	-0.18%
2024/03/19	27.3	31.48	0	0.00	31.40	27.3	12,198	0.22%
2024/03/18	6.4	31.74	6.3	31.66	31.70	0.1	11,945	0.00%
2024/03/15	13.3	31.99	27	32.00	31.95	-13.7	11,833	-0.12%
2024/03/14	11	31.80	7	31.75	32.00	4	11,512	0.04%
2024/03/13	45.7	31.78	4	31.75	31.70	41.7	11,518	0.36%
2024/03/12	41.1	31.92	1	31.80	32.00	40.1	11,388	0.35%
2024/03/11	7.1	31.72	1	31.80	31.80	6.1	11,415	0.05%
2024/03/08	5.6	31.97	0.2	32.00	31.85	5.4	11,531	0.05%
2024/03/07	5.2	31.94	7.6	31.96	32.00	-2.4	11,664	-0.02%
2024/03/06	16.2	31.94	3.5	31.97	32.00	12.7	12,022	0.11%
2024/03/05	22.2	32.07	2	32.12	32.00	20.2	13,502	0.15%
2024/03/04	12	32.14	10	32.10	32.05	2	13,771	0.01%
2024/03/01	6.2	32.10	0	0.00	32.05	6.2	14,657	0.04%
2024/02/29	20	32.15	1	32.10	32.10	19	14,759	0.13%
2024/02/27	12.3	31.98	0.5	32.00	31.85	11.8	14,610	0.08%
2024/02/26	4.4	32.27	0	0.00	32.15	4.4	14,608	0.03%
2024/02/23	2.6	32.44	1	32.45	32.40	1.6	14,694	0.01%
2024/02/22	5.9	32.49	9	32.45	32.55	-3.1	15,103	-0.02%
2024/02/21	14.5	32.41	0	0.00	32.50	14.5	15,202	0.10%
2024/02/20	3	32.80	31	32.65	32.65	-28	15,222	-0.18%
2024/02/19	3.3	32.48	9	32.47	32.80	-5.7	15,433	-0.04%
2024/02/16	26.4	31.81	2.4	31.86	31.90	24	15,704	0.15%
2024/02/15	43.1	31.89	52	31.85	32.00	-8.9	15,670	-0.06%
2024/02/05	19.1	31.96	0	0.00	32.15	19.1	15,497	0.12%
2024/02/02	2	32.25	0	0.00	32.25	2	15,452	0.01%
2024/02/01	9.1	32.14	6	32.18	32.45	3.1	15,591	0.02%
2024/01/31	15.2	31.87	20.3	31.95	31.90	-5.1	15,628	-0.03%
2024/01/30	3.2	32.12	5	32.32	32.00	-1.8	15,538	-0.01%
2024/01/29	6.1	32.40	2	32.40	32.35	4.1	15,511	0.03%
2024/01/26	2	32.65	0	0.00	32.60	2	15,632	0.01%
2024/01/25	0	0.00	11.1	32.65	32.70	-11.1	15,730	-0.07%
2024/01/24	0	0.00	1	32.70	32.60	-1	15,865	-0.01%
2024/01/23	10.9	32.59	11	32.59	32.70	-0.1	16,153	0.00%
2024/01/22	8.1	32.41	4	32.45	32.30	4.1	16,296	0.02%
2024/01/19	1.1	32.24	0	0.00	32.40	1.1	16,355	0.01%
2024/01/18	0.7	32.15	0.2	32.45	32.05	0.5	16,380	0.00%
2024/01/17	31.2	32.25	0	0.00	32.20	31.2	16,459	0.19%
2024/01/16	16.4	33.02	0	0.00	32.90	16.4	16,356	0.10%
2024/01/15	0.1	33.74	0	0.00	33.65	0.1	16,277	0.00%
2024/01/12	3	33.65	0	0.00	33.75	3	16,716	0.02%
2024/01/11	36	33.71	0	0.00	33.70	36	17,605	0.20%
2024/01/10	2	33.75	0	0.00	33.70	2	18,877	0.01%
2024/01/09	71	34.18	0	0.00	34.05	71	19,006	0.37%
2024/01/08	1	34.45	5.2	34.37	34.25	-4.2	19,126	-0.02%
2024/01/04	3	34.20	0	0.00	34.20	3	19,609	0.02%
2024/01/02	4	34.65	2.1	34.70	34.70	1.9	19,818	0.01%
2023/12/29	1	34.75	5	34.85	34.85	-4	19,953	-0.02%
2023/12/28	0	0.00	1.3	34.79	34.90	-1.3	20,185	-0.01%
2023/12/26	0	0.00	16	34.63	34.65	-16	20,237	-0.08%
2023/12/25	0	0.00	2.7	34.55	34.50	-2.7	20,449	-0.01%
2023/12/22	4	34.20	0	0.00	34.30	4	20,578	0.02%
2023/12/21	0	0.00	2	34.20	34.25	-2	20,790	-0.01%
2023/12/20	0	0.00	6	34.50	34.50	-6	21,158	-0.03%
2023/12/19	3	34.53	2	34.40	34.35	1	21,394	0.00%
2023/12/18	1	34.50	0	0.00	34.55	1	21,730	0.00%
2023/12/15	2.3	34.41	1	34.55	34.30	1.3	21,955	0.01%
2023/12/14	2	34.30	8	34.44	34.40	-6	21,772	-0.03%
2023/12/13	1	34.10	0	0.00	34.05	1	21,743	0.00%
2023/12/12	31	34.20	1	34.25	34.15	30	21,824	0.14%
2023/12/11	1	34.30	0	0.00	34.40	1	21,878	0.00%
2023/12/08	0	0.00	5	34.75	34.60	-5	22,119	-0.02%
2023/12/07	1	34.60	1.5	34.62	34.50	-0.5	22,107	0.00%
2023/12/06	8	34.73	1.4	34.76	34.60	6.6	22,145	0.03%
2023/12/05	3	34.65	5	34.70	34.90	-2	22,206	-0.01%
2023/12/04	6.2	34.20	0	0.00	34.05	6.2	22,066	0.03%
2023/12/01	31.5	34.57	8	34.62	34.40	23.5	22,225	0.11%
2023/11/30	8.7	35.06	48.5	35.12	34.95	-39.8	21,892	-0.18%
2023/11/29	15.1	34.38	0	0.00	34.25	15.1	20,364	0.07%
2023/11/28	17.8	34.86	15.3	34.95	34.50	2.5	20,138	0.01%
2023/11/27	3	34.25	10	34.23	33.95	-7	19,597	-0.04%
2023/11/24	8.6	33.86	0	0.00	33.75	8.6	19,408	0.04%
2023/11/22	5.7	33.97	17	34.01	33.85	-11.3	19,049	-0.06%
2023/11/21	14.7	33.98	5	34.17	34.20	9.7	18,952	0.05%
2023/11/20	3	33.52	14.8	33.59	33.60	-11.8	18,544	-0.06%
2023/11/17	1.2	33.26	11.2	33.25	33.20	-10	18,469	-0.05%
2023/11/16	6.2	33.18	0	0.00	33.05	6.2	18,400	0.03%
2023/11/15	10	32.90	10.1	32.96	33.15	-0.1	18,225	0.00%
2023/11/14	13.3	32.57	0	0.00	32.50	13.3	18,089	0.07%
2023/11/13	3.1	32.67	2	32.90	32.80	1.1	18,187	0.01%
2023/11/10	4.4	32.86	0	0.00	32.85	4.4	18,374	0.02%
2023/11/09	1	32.90	0	0.00	32.90	1	18,388	0.01%
2023/11/08	2.1	32.90	5.4	32.96	32.90	-3.3	18,405	-0.02%
2023/11/07	3	32.50	0	0.00	32.55	3	18,432	0.02%
2023/11/06	1	32.85	10.3	32.81	32.80	-9.3	18,394	-0.05%
2023/11/03	3.3	32.82	2.5	32.87	32.90	0.8	18,290	0.00%
2023/11/02	0	0.00	20	32.40	32.35	-20	18,196	-0.11%
2023/11/01	1	32.00	1	32.35	32.10	0	18,166	0.00%
2023/10/31	3	32.25	4	32.30	32.25	-1	18,158	-0.01%
2023/10/30	0	32.05	7	32.00	32.00	-7	18,028	-0.04%
2023/10/27	1.7	31.90	2	31.70	31.85	-0.4	17,917	0.00%
2023/10/26	14.3	31.42	0	0.00	31.45	14.3	17,975	0.08%
2023/10/25	8.9	31.62	12.2	31.70	31.55	-3.3	17,848	-0.02%
2023/10/24	6.7	31.62	0	0.00	31.50	6.7	17,706	0.04%
2023/10/23	6.5	31.73	0	0.00	31.65	6.5	17,530	0.04%
2023/10/20	24.7	31.60	2	31.65	31.75	22.7	17,702	0.13%
2023/10/19	48.8	31.94	3	31.80	31.90	45.8	17,409	0.26%
2023/10/18	33.8	32.50	1	32.45	32.45	32.8	16,813	0.20%
2023/10/17	108	33.36	0	0.00	33.45	108	15,659	0.69%	大買/鉅額交易
2023/10/16	5	33.67	10	33.80	33.60	-5	15,645	-0.03%
2023/10/13	12.1	33.98	5	33.83	33.80	7.1	15,722	0.05%
2023/10/12	0.1	33.75	5	33.70	33.70	-4.9	15,681	-0.03%
2023/10/11	4	32.98	1	33.05	33.10	3	15,548	0.02%
2023/10/06	5.1	32.90	0.1	32.90	32.80	5	15,540	0.03%
2023/10/05	7.3	32.83	12	32.80	32.75	-4.7	15,507	-0.03%
2023/10/04	43.5	32.91	1	33.05	32.90	42.5	15,539	0.27%
2023/10/03	5.1	33.15	1	33.25	33.20	4.1	15,625	0.03%
2023/10/02	14.3	33.11	0	0.00	33.10	14.3	15,776	0.09%
2023/09/28	2	33.12	0	0.00	33.25	2	16,020	0.01%
2023/09/27	10.9	33.01	10	33.05	33.05	0.9	15,999	0.01%
2023/09/26	18	33.03	0	0.00	33.00	18	15,938	0.11%
2023/09/25	16.9	33.11	5	33.14	33.10	11.9	15,777	0.08%
2023/09/22	33.1	33.51	0	0.00	33.50	33.1	15,474	0.21%
2023/09/21	35	34.01	0	0.00	33.80	35	15,253	0.23%
2023/09/20	34.1	34.42	0	0.00	34.35	34.1	15,082	0.23%
2023/09/19	2.6	34.88	0	0.00	34.80	2.6	14,902	0.02%
2023/09/18	13.5	35.06	0.1	35.15	35.10	13.4	14,938	0.09%
2023/09/15	0	0.00	2	35.20	35.10	-2	15,030	-0.01%
2023/09/14	0.3	35.45	6.4	35.35	35.50	-6	14,962	-0.04%
2023/09/13	8.2	35.03	2	35.10	35.30	6.2	14,972	0.04%
2023/09/12	0.2	34.55	10	34.60	34.60	-9.8	15,254	-0.06%
2023/09/11	4.1	34.13	0	0.00	34.20	4.1	15,266	0.03%
2023/09/08	2.6	34.13	0	0.00	34.10	2.6	15,301	0.02%
2023/09/07	4	34.33	5	34.25	34.35	-1	15,280	-0.01%
2023/09/06	31.9	34.54	6.5	34.70	34.40	25.4	15,287	0.17%
2023/09/05	9.8	35.07	0	0.00	35.00	9.8	14,939	0.07%
2023/09/04	4	35.11	20	35.15	35.20	-16	14,925	-0.11%
2023/09/01	10.1	35.24	0	0.00	35.25	10.1	14,877	0.07%
2023/08/31	8.1	35.03	0	0.00	34.95	8.1	14,843	0.05%
2023/08/30	5.1	35.30	1	35.35	35.30	4.1	14,684	0.03%
2023/08/29	5.3	35.21	0	0.00	35.40	5.3	15,130	0.04%
2023/08/28	4.2	35.10	0	0.00	35.20	4.2	15,344	0.03%
2023/08/25	8.1	35.19	10	35.15	35.10	-1.9	16,124	-0.01%
2023/08/24	0.2	35.39	4.2	35.31	35.30	-4	16,441	-0.02%
2023/08/23	1.1	35.31	5	35.45	35.30	-3.9	16,726	-0.02%
2023/08/22	7	35.38	0	0.00	35.40	7	16,947	0.04%
2023/08/21	2	35.30	0	0.00	35.40	2	17,344	0.01%
2023/08/18	17.3	35.34	1.3	35.52	35.15	16.1	17,523	0.09%
2023/08/17	6.1	35.74	7.4	35.65	35.65	-1.3	17,458	-0.01%
2023/08/16	6.5	36.07	0	0.00	36.05	6.5	17,488	0.04%
2023/08/15	0.1	36.90	10.7	36.61	36.70	-10.6	17,473	-0.06%
2023/08/14	24.1	36.93	5.3	37.19	36.85	18.9	17,582	0.11%
2023/08/11	0	0.00	20	37.43	37.40	-20	17,637	-0.11%
2023/08/10	11	36.87	2.5	36.88	36.85	8.5	17,644	0.05%
2023/08/08	16.1	37.16	3	37.15	37.10	13.1	18,250	0.07%
2023/08/07	0	0.00	1.4	37.58	37.65	-1.4	18,384	-0.01%
2023/08/04	1	37.30	0	37.40	37.35	1	18,438	0.01%
2023/08/02	15.6	37.35	0	0.00	37.20	15.6	18,846	0.08%
2023/08/01	0.4	37.49	0.1	37.45	37.55	0.3	19,015	0.00%
2023/07/31	1.1	37.32	1	37.15	37.30	0.1	19,125	0.00%
2023/07/28	2	37.28	0	0.00	37.35	2	19,175	0.01%
2023/07/27	2.1	37.45	1	37.35	37.35	1.1	19,620	0.01%
2023/07/26	1	37.35	21.6	37.35	37.25	-20.6	20,584	-0.10%
2023/07/25	7	37.29	4	37.34	37.40	3	20,798	0.01%
2023/07/24	3.5	36.49	1	36.70	36.50	2.5	20,874	0.01%
2023/07/21	36.5	36.31	6	36.18	36.10	30.5	21,180	0.14%
2023/07/20	3.2	36.60	0	0.00	36.55	3.2	21,667	0.01%
2023/07/19	30.3	36.76	0	0.00	36.60	30.3	22,718	0.13%
2023/07/18	20.2	36.57	9	36.83	37.10	11.2	23,504	0.05%
2023/07/17	12.1	36.75	0	0.00	36.75	12.1	23,411	0.05%
2023/07/14	10	37.01	0	0.00	37.00	10	23,348	0.04%
2023/07/13	15.8	36.86	2.1	36.81	36.80	13.8	23,366	0.06%
2023/07/12	22.1	36.58	0	0.00	36.60	22.1	23,564	0.09%
2023/07/11	18.4	36.66	0	37.10	36.55	18.4	23,517	0.08%
2023/07/10	57.3	37.00	11	37.09	36.85	46.3	23,394	0.20%
2023/07/07	14.6	37.05	0	0.00	37.30	14.6	23,264	0.06%
2023/07/06	20.4	37.32	2.1	37.38	37.25	18.3	23,393	0.08%
2023/07/05	11.3	37.92	0.1	37.95	37.80	11.2	23,091	0.05%
2023/07/04	1	38.10	13.9	38.20	38.05	-12.9	22,913	-0.06%
2023/07/03	10.2	38.25	5	38.21	38.25	5.2	22,864	0.02%
2023/06/30	0	0.00	1	38.20	38.05	-1	22,907	0.00%
2023/06/29	9.1	38.17	0.1	38.30	38.05	9	22,932	0.04%
2023/06/28	12.4	38.22	6	38.10	38.05	6.4	22,980	0.03%
2023/06/27	15.1	38.50	4	38.45	38.45	11.1	23,114	0.05%
2023/06/26	1	38.85	1	38.80	38.80	0	23,371	0.00%
2023/06/21	0.1	38.55	2	38.43	38.70	-1.9	23,378	-0.01%
2023/06/20	4	38.53	9	38.49	38.55	-5	23,375	-0.02%
2023/06/19	19	38.70	0	0.00	38.70	19	23,493	0.08%
2023/06/16	2.2	38.90	47.2	38.98	38.70	-45	23,472	-0.19%
2023/06/15	2.3	38.31	22	38.25	38.35	-19.8	23,007	-0.09%
2023/06/14	1	38.20	0	0.00	38.35	1	23,330	0.00%
2023/06/13	91.1	38.30	2	38.20	38.25	89.1	23,466	0.38%
2023/06/12	81	38.22	1	38.20	38.25	80	23,491	0.34%
2023/06/09	18	38.45	3	38.40	38.45	15	23,511	0.06%
2023/06/08	107.1	38.60	16	38.64	38.50	91.1	23,676	0.38%	大買/
2023/06/07	0	38.80	34	38.75	38.80	-34	23,851	-0.14%
2023/06/06	9	38.72	81	38.75	38.80	-72	24,048	-0.30%
2023/06/05	2	38.88	1.3	38.85	38.85	0.8	24,210	0.00%
2023/06/02	1.3	38.67	25	38.57	38.55	-23.7	24,023	-0.10%
2023/06/01	7.3	37.79	2	37.75	37.75	5.3	23,598	0.02%
2023/05/31	28.2	38.05	1.1	38.29	37.90	27.1	23,504	0.12%
2023/05/30	7	38.19	0.3	38.20	38.30	6.7	22,887	0.03%
2023/05/29	20.2	37.85	4	37.97	38.15	16.2	23,178	0.07%
2023/05/26	7	37.70	12.4	37.74	38.00	-5.4	23,692	-0.02%
2023/05/25	11.4	37.56	0.3	37.70	38.05	11.1	24,133	0.05%
2023/05/24	15.1	37.66	0	0.00	37.85	15.1	23,953	0.06%
2023/05/23	24	37.98	4.1	37.91	37.90	19.9	23,751	0.08%
2023/05/22	5.8	38.17	0	0.00	38.25	5.8	23,649	0.02%
2023/05/19	12.1	37.82	9	37.84	37.85	3.1	23,556	0.01%
2023/05/18	2.3	37.74	54	37.80	37.85	-51.7	23,437	-0.22%
2023/05/17	15.3	37.95	4	37.93	37.90	11.3	23,453	0.05%
2023/05/16	5.3	37.49	1	37.80	37.75	4.3	23,506	0.02%
2023/05/15	3.6	37.49	0	37.30	37.35	3.5	23,506	0.02%
2023/05/12	2.1	38.08	0.1	38.30	37.80	2	23,276	0.01%
2023/05/11	2.1	38.08	0.1	38.30	38.20	2	23,037	0.01%
2023/05/10	4.1	38.65	33	38.70	38.85	-28.9	22,849	-0.13%
2023/05/09	6.2	38.92	1	38.75	38.65	5.2	22,795	0.02%
2023/05/08	7	39.47	5.2	39.50	39.60	1.8	22,479	0.01%
2023/05/05	14	39.27	3	39.17	39.30	11	22,322	0.05%
2023/05/04	2.1	39.45	0	0.00	39.45	2.1	22,305	0.01%
2023/05/03	13.5	39.65	7.1	39.71	39.50	6.4	22,236	0.03%
2023/05/02	32.3	39.82	36	39.75	39.90	-3.7	22,048	-0.02%
2023/04/28	6	38.71	3.2	38.70	38.70	2.8	21,538	0.01%
2023/04/27	9	38.95	1.2	39.16	38.65	7.8	21,481	0.04%
2023/04/26	6.7	38.73	2	39.10	39.10	4.7	21,572	0.02%
2023/04/25	39.1	38.96	23	38.73	38.50	16.1	21,693	0.07%
2023/04/24	74.1	39.35	50.4	39.14	39.55	23.6	21,265	0.11%
2023/04/21	38.1	38.39	70.3	38.33	38.30	-32.2	20,241	-0.16%
2023/04/20	1.1	37.25	7	37.26	37.20	-5.9	19,358	-0.03%
2023/04/19	9.1	37.20	2	37.20	37.10	7.1	19,409	0.04%
2023/04/18	4.1	37.69	3	37.70	37.45	1.1	19,425	0.01%
2023/04/17	6	37.83	7.1	38.00	37.95	-1.1	19,656	-0.01%
2023/04/14	1	37.50	2	37.45	37.55	-1	19,373	-0.01%
2023/04/13	0	0.00	7.2	37.54	37.55	-7.2	19,387	-0.04%
2023/04/12	13.1	37.60	1	37.45	37.45	12.1	19,333	0.06%
2023/04/11	25.2	37.40	11.2	37.46	37.45	14	19,262	0.07%
2023/04/10	3.2	36.41	0	0.00	36.60	3.2	19,042	0.02%
2023/04/07	4	36.36	4.2	36.43	36.40	-0.2	19,060	0.00%
2023/04/06	1.3	36.46	4	36.46	36.45	-2.7	19,160	-0.01%
2023/03/31	1	36.35	6	36.52	36.40	-5	19,407	-0.03%
2023/03/30	11.1	36.21	1	36.35	36.20	10.1	20,415	0.05%
2023/03/29	1	36.10	1	36.10	36.35	0	21,328	0.00%
2023/03/28	8.3	36.18	0	0.00	36.20	8.3	22,230	0.04%
2023/03/27	25.4	36.74	5	36.84	36.65	20.4	23,097	0.09%
2023/03/24	2	37.38	42	37.45	37.60	-40	23,872	-0.17%
2023/03/23	6.3	37.27	15	37.36	37.35	-8.7	23,875	-0.04%
2023/03/22	0	37.35	8	37.34	37.20	-8	23,957	-0.03%
2023/03/21	5	37.10	0.1	37.15	37.05	4.9	24,027	0.02%
2023/03/20	1	36.90	0.1	36.95	36.90	0.9	24,042	0.00%
2023/03/17	1.3	36.63	1	36.40	36.40	0.3	24,199	0.00%
2023/03/16	3.1	36.47	2.6	36.62	36.35	0.5	23,908	0.00%
2023/03/15	3	37.15	0	0.00	37.10	3	23,942	0.01%
2023/03/14	17.3	36.81	6.1	36.40	36.75	11.1	24,037	0.05%
2023/03/13	21.2	36.53	1	36.30	36.75	20.1	24,266	0.08%
2023/03/10	9.9	36.73	8	36.69	36.70	1.9	24,281	0.01%
2023/03/09	4.6	37.35	1.1	37.27	37.20	3.5	24,506	0.01%
2023/03/08	3.4	37.64	2.1	37.61	37.75	1.4	24,873	0.01%
2023/03/07	14.2	37.95	5	37.93	37.95	9.2	24,885	0.04%
2023/03/06	4	38.10	2.1	38.03	37.95	2	25,216	0.01%
2023/03/03	19.6	37.83	0	0.00	37.75	19.6	25,487	0.08%
2023/03/02	8.1	37.59	5.1	37.60	37.90	3	25,669	0.01%
2023/03/01	11.2	38.14	20	38.13	37.80	-8.8	25,706	-0.03%
2023/02/24	38.3	39.31	5.2	39.35	39.15	33	25,338	0.13%
2023/02/23	0.4	39.25	29.4	39.25	39.50	-28.9	24,816	-0.12%
2023/02/22	4.3	38.02	6	38.07	38.05	-1.7	25,159	-0.01%
2023/02/21	7.5	38.36	4.4	38.21	38.35	3.1	26,058	0.01%
2023/02/20	8.8	38.05	10	38.10	38.25	-1.2	26,714	0.00%
2023/02/17	51.2	37.66	21	37.75	38.00	30.2	27,226	0.11%
2023/02/16	0.2	37.60	0	0.00	37.50	0.2	27,958	0.00%
2023/02/15	13.5	37.78	7.2	37.65	37.55	6.3	28,051	0.02%
2023/02/14	9.4	37.52	17	37.50	37.25	-7.6	27,991	-0.03%
2023/02/13	2.4	37.00	4	37.04	37.00	-1.6	27,957	-0.01%
2023/02/10	0.3	36.82	8.1	36.89	36.85	-7.8	28,096	-0.03%
2023/02/09	1.3	36.75	3	36.73	36.60	-1.7	28,114	-0.01%
2023/02/08	6.2	36.64	2.4	36.68	36.75	3.9	28,188	0.01%
2023/02/07	1	36.60	16.3	36.49	36.65	-15.3	28,269	-0.05%
2023/02/06	1.2	36.21	0	36.55	36.15	1.1	28,252	0.00%
2023/02/03	7.1	36.41	0.3	36.55	36.45	6.8	28,142	0.02%
2023/02/02	2.3	36.78	1.1	36.75	36.80	1.2	28,165	0.00%
2023/02/01	0	0.00	6.2	36.65	36.75	-6.2	28,193	-0.02%
2023/01/31	16.2	36.66	0	0.00	36.25	16.2	28,263	0.06%
2023/01/30	3.1	36.91	6.1	36.80	36.95	-3	28,195	-0.01%
2023/01/17	6.1	36.02	23.3	35.98	36.00	-17.2	28,181	-0.06%
2023/01/16	14	36.41	10.7	36.67	36.50	3.3	28,175	0.01%
2023/01/13	9.4	36.02	8.2	36.06	36.15	1.2	27,855	0.00%
2023/01/12	4	35.32	6	35.13	35.40	-2	27,913	-0.01%
2023/01/11	6	34.66	3	34.77	34.70	3	28,119	0.01%
2023/01/10	1	34.55	2	34.35	34.60	-1	28,426	0.00%
2023/01/09	1	34.60	3	34.47	34.60	-2	28,943	-0.01%
2023/01/06	3	34.22	0.1	34.55	34.25	2.9	29,213	0.01%
2023/01/05	20	34.37	85.3	34.51	34.45	-65.3	29,670	-0.22%
2023/01/04	1.1	33.53	3.1	33.59	33.50	-2	29,498	-0.01%
2023/01/03	9.1	33.54	1	33.50	33.50	8.1	29,714	0.03%
2022/12/30	7.2	33.82	0	0.00	33.65	7.2	29,735	0.02%
2022/12/29	7	33.79	3	33.70	33.70	4	29,889	0.01%
2022/12/28	1	34.00	0.6	34.17	34.30	0.5	30,140	0.00%
2022/12/27	2.4	34.42	1	34.50	34.30	1.4	30,373	0.00%
2022/12/26	2.1	34.21	26	34.30	34.40	-23.9	30,533	-0.08%
2022/12/23	2	34.40	12	34.18	34.05	-10	31,062	-0.03%
2022/12/22	3.9	34.35	22	34.51	34.45	-18.1	31,982	-0.06%
2022/12/21	1.2	33.89	20	33.92	34.05	-18.8	31,325	-0.06%
2022/12/20	8	33.77	59	33.68	33.70	-51	30,705	-0.17%
2022/12/19	6.1	33.92	1	33.85	33.85	5.1	30,251	0.02%
2022/12/16	5	33.09	12	34.25	34.60	-7	29,428	-0.02%
2022/12/15	12	33.43	0	0.00	33.55	12	28,860	0.04%
2022/12/14	4	33.54	0	0.00	33.50	4	29,170	0.01%
2022/12/13	16.1	33.75	6.1	34.15	33.70	10	29,231	0.03%
2022/12/12	2.1	33.75	0	0.00	33.85	2.1	29,198	0.01%
2022/12/09	3	33.77	0.3	33.79	33.70	2.7	29,684	0.01%
2022/12/08	2	33.20	0	0.00	33.20	2	29,675	0.01%
2022/12/07	2	33.30	1.1	33.18	33.35	0.9	29,677	0.00%
2022/12/06	13.1	33.43	2	33.30	33.30	11.1	29,698	0.04%
2022/12/05	9.1	33.59	0.2	33.50	33.70	8.9	29,562	0.03%
2022/12/02	20	33.77	1.1	33.72	33.65	18.9	29,249	0.06%
2022/12/01	11	34.01	10	34.05	34.05	1	29,193	0.00%
2022/11/30	10	33.44	6	33.73	33.90	4	29,003	0.01%
2022/11/29	9	33.38	2.1	33.01	33.55	7	28,619	0.02%
2022/11/28	6.2	33.08	3	32.85	33.00	3.2	28,640	0.01%
2022/11/25	9.5	33.36	1	33.50	33.55	8.5	28,428	0.03%
2022/11/24	8	32.82	1	32.75	33.20	7	28,273	0.02%
2022/11/23	15.1	32.69	0	0.00	32.70	15.1	28,055	0.05%
2022/11/22	1.1	32.61	2	32.60	32.65	-0.9	27,954	0.00%
2022/11/21	11.1	32.85	0	0.00	32.85	11.1	27,730	0.04%
2022/11/18	26.3	33.40	4	33.71	33.30	22.3	27,498	0.08%
2022/11/17	51	34.20	46.1	34.13	34.25	4.9	26,542	0.02%
2022/11/16	26.2	33.14	10.1	33.29	32.90	16	25,556	0.06%
2022/11/15	31	33.52	26	33.51	33.85	5	24,950	0.02%
2022/11/14	85.1	33.48	29.2	33.51	34.15	55.9	24,375	0.23%
2022/11/11	1.1	31.92	2	32.10	32.15	-0.9	23,576	0.00%
2022/11/10	1	31.85	16	31.82	31.70	-15	23,483	-0.06%
2022/11/09	22	31.92	12.1	31.92	31.90	9.9	23,444	0.04%
2022/11/08	2	31.68	5	31.62	31.65	-3	23,282	-0.01%
2022/11/07	32.1	30.85	4	30.55	31.00	28.1	23,106	0.12%
2022/11/04	5.2	30.26	32	30.31	30.45	-26.8	23,191	-0.12%
2022/11/03	19.2	30.29	0	0.00	30.30	19.2	23,144	0.08%
2022/11/02	4.2	30.80	7	30.81	30.75	-2.8	23,105	-0.01%
2022/11/01	2	30.70	0	0.00	30.65	2	23,119	0.01%
2022/10/31	5	30.25	1	30.35	30.25	4	23,108	0.02%
2022/10/28	6.1	30.49	6.1	30.96	30.50	0	23,119	0.00%
2022/10/27	4	30.91	0.1	30.95	30.85	3.9	23,111	0.02%
2022/10/26	3	30.33	3	30.32	30.30	0	23,119	0.00%
2022/10/25	20	30.03	5	29.96	29.90	15	23,077	0.07%
2022/10/24	2.3	30.70	0.1	31.50	30.60	2.2	22,682	0.01%
2022/10/21	1.2	31.00	11	30.83	31.00	-9.8	22,562	-0.04%
2022/10/20	10.8	30.84	4.2	30.99	30.90	6.7	22,518	0.03%
2022/10/19	14.2	31.66	0.3	31.90	31.60	13.9	22,012	0.06%
2022/10/18	8.3	31.68	22.4	31.36	31.45	-14	21,608	-0.06%
2022/10/17	20.8	31.76	25.5	31.48	31.70	-4.7	21,593	-0.02%
2022/10/14	10.2	32.56	104.1	32.57	32.40	-93.9	21,633	-0.43%	大賣/
2022/10/13	12.1	32.99	75	32.65	32.65	-62.9	21,544	-0.29%
2022/10/12	2	33.80	1	33.80	33.75	1	21,287	0.00%
2022/10/11	10	33.84	21.6	33.79	33.80	-11.6	21,345	-0.05%
2022/10/07	1.4	34.22	0	0.00	34.25	1.4	21,291	0.01%
2022/10/06	16.1	34.39	4	34.33	34.30	12.1	21,266	0.06%
2022/10/05	16.7	34.20	2	34.33	34.15	14.7	21,277	0.07%
2022/10/04	7.9	33.75	1	33.55	33.85	6.9	21,025	0.03%
2022/10/03	9	33.72	23.2	33.73	33.65	-14.2	20,773	-0.07%
2022/09/30	27.4	33.73	14	33.81	33.80	13.4	20,658	0.07%
2022/09/29	37.1	34.22	1	34.10	34.15	36.1	20,144	0.18%
2022/09/28	13.8	35.10	3	35.03	34.90	10.8	19,056	0.06%
2022/09/27	24	35.81	23.1	35.72	35.80	0.9	18,789	0.00%
2022/09/26	26.6	36.01	4	36.20	35.85	22.6	18,599	0.12%
2022/09/23	34.1	37.06	1	37.10	37.00	33.1	18,381	0.18%
2022/09/22	29	37.47	30	37.30	37.55	-1	18,250	-0.01%
2022/09/21	15.9	38.14	2	38.03	38.10	13.9	17,880	0.08%
2022/09/20	13.4	38.69	10	38.56	38.55	3.4	17,513	0.02%
2022/09/19	2.1	38.83	0	0.00	38.80	2.1	17,397	0.01%
2022/09/16	8.1	38.82	2	38.85	38.60	6.1	17,332	0.04%
2022/09/15	5.4	39.48	2	39.53	39.55	3.4	16,939	0.02%
2022/09/14	0.6	39.72	31.3	39.65	39.65	-30.7	16,875	-0.18%
2022/09/13	4.1	39.83	26.2	39.80	39.90	-22.1	16,925	-0.13%
2022/09/12	0	0.00	5	39.94	39.80	-5	16,977	-0.03%
2022/09/08	33.1	39.75	1.3	39.71	39.85	31.8	17,321	0.18%
2022/09/07	1.8	39.63	10	39.70	39.70	-8.2	17,462	-0.05%
2022/09/06	0.1	39.45	69.2	39.73	39.85	-69.1	17,501	-0.39%
2022/09/05	0	0.00	2	39.10	39.10	-2	17,483	-0.01%
2022/09/02	19	38.54	0.3	38.70	38.50	18.7	17,570	0.11%
2022/09/01	11.1	38.90	1	39.10	38.90	10.1	17,325	0.06%
2022/08/31	5.1	39.33	1.1	39.17	39.30	4	17,158	0.02%
2022/08/30	0.2	39.35	1	39.40	39.25	-0.8	17,048	0.00%
2022/08/29	3	39.15	1.1	39.11	39.35	1.9	17,169	0.01%
2022/08/26	1.8	39.55	1.1	39.65	39.65	0.7	17,183	0.00%
2022/08/25	0	0.00	15.8	39.42	39.55	-15.8	17,263	-0.09%
2022/08/24	3.6	39.25	17.4	39.20	39.25	-13.8	17,398	-0.08%
2022/08/23	7.8	39.25	29.6	39.21	39.35	-21.8	17,816	-0.12%
2022/08/22	4.6	39.21	10	39.26	39.65	-5.4	17,936	-0.03%
2022/08/19	8.1	39.41	0	0.00	39.45	8.1	18,065	0.04%
2022/08/18	8	39.56	5	39.63	39.80	3	18,153	0.02%
2022/08/17	2	39.63	6	39.37	40.00	-4	18,215	-0.02%
2022/08/16	7	39.34	0	0.00	39.35	7	18,244	0.04%
2022/08/15	3	39.10	12	39.14	39.30	-9	18,314	-0.05%
2022/08/12	5.5	39.18	80	39.10	39.30	-74.5	18,719	-0.40%
2022/08/11	16	39.06	3	38.93	39.35	13	18,846	0.07%
2022/08/10	50.2	38.60	0	0.00	38.75	50.2	18,945	0.26%
2022/08/09	2.1	38.47	0	0.00	38.75	2.1	19,108	0.01%
2022/08/08	0.2	38.52	27	38.38	38.70	-26.8	19,258	-0.14%
2022/08/05	5	38.90	0	0.00	38.85	5	19,436	0.03%
2022/08/04	2.1	38.62	3	38.92	38.75	-0.9	19,943	0.00%
2022/08/03	2.1	39.00	5	39.01	39.10	-2.9	20,186	-0.01%
2022/08/02	4	39.05	3	39.10	39.15	1	20,245	0.00%
2022/08/01	4.2	39.16	4	39.19	39.50	0.2	20,243	0.00%
2022/07/29	0.6	38.62	0	0.00	38.75	0.6	20,205	0.00%
2022/07/28	31	38.08	15.3	38.12	38.20	15.8	20,134	0.08%
2022/07/27	19.1	37.84	0	0.00	37.85	19.1	20,075	0.10%
2022/07/26	4.1	37.82	0	0.00	37.80	4.1	20,246	0.02%
2022/07/25	29	37.76	3.2	37.93	37.85	25.8	20,320	0.13%
2022/07/22	35.2	37.80	0	0.00	37.70	35.2	20,389	0.17%
2022/07/21	28.6	37.92	5	38.05	38.05	23.6	20,196	0.12%
2022/07/20	17	41.87	10	41.60	41.60	7	19,656	0.04%
2022/07/19	2	41.45	9	41.31	41.65	-7	19,510	-0.04%
2022/07/18	14.1	40.13	3	40.10	40.70	11.1	19,267	0.06%
2022/07/15	28.1	40.93	3	40.65	40.50	25.1	19,169	0.13%
2022/07/14	2	41.70	1	41.75	41.70	1	19,107	0.01%
2022/07/13	1	41.75	19	41.92	41.80	-18	19,230	-0.09%
2022/07/12	1	40.95	1	40.80	41.00	0	19,337	0.00%
2022/07/11	2.1	41.08	3	40.89	41.10	-0.9	19,484	0.00%
2022/07/08	7.1	40.76	10	41.00	40.80	-2.9	19,573	-0.02%
2022/07/07	3.1	40.76	20.4	40.89	40.90	-17.3	19,674	-0.09%
2022/07/06	4.2	40.13	22.4	40.10	40.00	-18.2	20,055	-0.09%
2022/07/05	0.2	40.65	3	40.45	40.75	-2.8	19,967	-0.01%
2022/07/04	23	40.08	0	0.00	40.00	23	19,809	0.12%
2022/07/01	47	40.23	18.2	40.43	40.35	28.8	19,681	0.15%
2022/06/30	7.4	39.55	2	39.60	39.50	5.4	19,421	0.03%
2022/06/29	46	39.59	5	39.63	39.55	41	19,227	0.21%
2022/06/28	4.3	39.71	7	39.71	39.60	-2.7	19,218	-0.01%
2022/06/27	0.2	39.98	4	39.88	39.80	-3.8	19,203	-0.02%
2022/06/24	3.1	39.55	1	39.40	39.50	2.1	19,070	0.01%
2022/06/23	16	39.25	30	39.20	39.00	-14	18,963	-0.07%
2022/06/22	1.9	39.59	4	39.65	39.50	-2.1	18,809	-0.01%
2022/06/21	2	39.35	1	39.55	39.45	1	18,775	0.01%
2022/06/20	8.1	39.09	0	0.00	38.85	8.1	18,695	0.04%
2022/06/17	36.2	39.75	5.2	39.69	39.60	31	18,440	0.17%
2022/06/16	42.2	40.26	2	40.05	40.00	40.2	18,279	0.22%
2022/06/15	10.3	40.08	0	0.00	40.05	10.3	18,452	0.06%
2022/06/14	22.6	40.16	1	40.10	40.10	21.6	18,363	0.12%
2022/06/13	36.6	40.83	13	40.91	40.80	23.6	18,122	0.13%
2022/06/10	0.2	41.49	0	0.00	41.40	0.2	17,840	0.00%
2022/06/09	5.1	41.61	5	41.55	41.55	0.1	17,831	0.00%
2022/06/08	2	41.75	0.2	41.90	41.75	1.8	17,785	0.01%
2022/06/07	7.3	41.48	5	41.45	41.35	2.3	17,736	0.01%
2022/06/06	2.1	41.63	0	0.00	41.55	2.1	17,502	0.01%
2022/06/02	18	41.76	3	41.77	41.70	15	17,511	0.09%
2022/06/01	18.3	42.29	15	42.08	42.10	3.3	17,534	0.02%
2022/05/31	2.5	42.61	0	0.00	42.60	2.5	17,391	0.01%
2022/05/30	1	42.80	12.1	42.94	42.80	-11.1	16,918	-0.07%
2022/05/27	14.2	42.15	20	42.10	42.20	-5.8	16,696	-0.03%
2022/05/26	10.1	42.19	1	42.30	41.70	9.1	16,596	0.05%
2022/05/25	24.1	41.61	2	41.73	41.65	22.1	16,538	0.13%
2022/05/24	3	41.22	0	0.00	41.20	3	16,462	0.02%
2022/05/23	13.2	41.26	0	0.00	41.20	13.2	16,294	0.08%
2022/05/20	14	41.85	2	41.80	41.15	12	16,186	0.07%
2022/05/19	8.2	41.16	0	0.00	41.10	8.2	15,717	0.05%
2022/05/18	9.3	41.34	0	0.00	41.60	9.3	15,532	0.06%
2022/05/17	3.2	41.30	0	0.00	41.50	3.2	15,250	0.02%
2022/05/16	19.1	41.23	0	0.00	41.25	19.1	15,019	0.13%
2022/05/13	90.5	41.63	2	41.18	41.60	88.5	14,715	0.60%
2022/05/12	71.1	41.31	7	41.18	40.80	64.1	14,482	0.44%
2022/05/11	32.7	42.75	0	0.00	42.65	32.7	13,898	0.24%
2022/05/10	24.3	43.84	0	0.00	43.85	24.3	13,469	0.18%
2022/05/09	20.6	44.42	5	44.25	44.25	15.6	13,279	0.12%
2022/05/06	30	45.13	0	0.00	45.10	30	13,113	0.23%
2022/05/05	22.4	45.62	0	0.00	45.60	22.4	13,152	0.17%
2022/05/04	3.7	45.37	7	45.34	45.50	-3.4	13,127	-0.03%
2022/05/03	8.2	45.39	2	45.43	45.35	6.2	13,228	0.05%
2022/04/29	5.4	46.03	0	0.00	45.90	5.4	12,942	0.04%
2022/04/28	7	45.77	1	45.60	46.10	6	12,785	0.05%
2022/04/27	16.3	45.83	10	45.75	45.80	6.3	12,580	0.05%
2022/04/26	2	46.10	0	0.00	46.20	2	12,312	0.02%
2022/04/25	18.9	46.11	7	46.10	46.10	11.9	12,241	0.10%
2022/04/22	2	46.60	0	0.00	46.55	2	12,099	0.02%
2022/04/21	9.1	46.74	5	46.74	46.80	4.1	12,074	0.03%
2022/04/20	15	46.49	0	0.00	46.60	15	12,063	0.12%
2022/04/19	28.1	46.39	100	46.40	46.35	-71.9	11,970	-0.60%
2022/04/18	46.2	46.62	80	46.94	46.50	-33.8	11,843	-0.29%
2022/04/15	20.2	47.25	2	47.13	47.10	18.2	11,628	0.16%
2022/04/14	29.4	47.72	8	47.86	47.70	21.4	11,442	0.19%
2022/04/13	54	47.93	2	48.25	48.00	52	11,348	0.46%
2022/04/12	28.6	48.08	12	48.62	48.00	16.6	11,175	0.15%
2022/04/11	43	49.51	20	49.45	49.45	23	10,764	0.21%
2022/04/08	0	0.00	2	49.60	49.80	-2	10,837	-0.02%
2022/04/07	1.1	49.60	3	50.10	49.55	-1.9	10,806	-0.02%
2022/04/06	1	49.90	17	49.95	50.20	-16	10,709	-0.15%
2022/04/01	2.1	49.75	0	0.00	49.75	2.1	10,657	0.02%
2022/03/31	2	50.15	8.2	50.05	49.90	-6.2	10,588	-0.06%
2022/03/30	2	49.80	1	49.75	49.85	1	10,436	0.01%
2022/03/29	4	49.95	5	49.80	49.80	-1	10,432	-0.01%
2022/03/28	4	49.33	0	0.00	49.70	4	10,389	0.04%
2022/03/25	0	0.00	20	49.60	49.70	-20	10,342	-0.19%
2022/03/24	2	49.95	4.1	49.86	49.95	-2.1	10,385	-0.02%
2022/03/23	7	49.59	0.5	49.65	49.65	6.5	10,460	0.06%
2022/03/22	3	49.48	3	49.57	49.70	0	10,377	0.00%
2022/03/21	0	0.00	17.5	49.68	49.75	-17.5	10,380	-0.17%
2022/03/18	5	48.70	11.3	48.57	48.95	-6.3	10,135	-0.06%
2022/03/17	5	48.15	16	48.01	48.00	-11	9,745	-0.11%
2022/03/16	7	47.81	4	47.83	47.85	3	9,630	0.03%
2022/03/15	2	47.73	14.6	47.62	47.95	-12.6	9,597	-0.13%
2022/03/10	8	47.42	1	47.55	47.60	7	9,818	0.07%
2022/03/09	1.5	47.17	7.2	47.35	47.25	-5.7	9,901	-0.06%
2022/03/08	15.2	47.03	0	0.00	46.95	15.2	10,051	0.15%
2022/03/07	14	47.01	7	46.93	47.10	7	10,059	0.07%
2022/03/04	17.5	47.75	0	0.00	47.65	17.5	10,340	0.17%
2022/03/03	0	0.00	2	48.05	48.05	-2	10,465	-0.02%
2022/03/02	5	47.80	3	47.65	48.00	2	10,752	0.02%
2022/03/01	1	47.55	8	47.80	47.80	-7	10,862	-0.06%
2022/02/25	37.1	47.04	5	47.35	47.35	32.1	10,955	0.29%
2022/02/24	16.1	47.29	3	47.20	47.30	13.1	10,884	0.12%
2022/02/23	5	47.71	5	47.72	47.65	0	10,872	0.00%
2022/02/22	0.1	47.35	5	47.19	47.70	-5	10,974	-0.05%
2022/02/21	2	47.60	12	47.51	47.60	-10	10,977	-0.09%
2022/02/18	10	47.20	2	47.50	47.45	8	11,056	0.07%
2022/02/17	1.6	47.47	0	0.00	47.45	1.6	11,143	0.01%
2022/02/16	22	47.01	0	0.00	47.00	22	11,199	0.20%
2022/02/15	2	47.00	0	0.00	47.00	2	11,255	0.02%
2022/02/14	12.1	46.96	0	0.00	47.15	12.1	11,341	0.11%
2022/02/11	0	0.00	3	47.40	47.55	-3	11,337	-0.03%
2022/02/09	5	47.00	1	47.20	47.30	4	11,433	0.03%
2022/02/08	7.1	47.09	0	0.00	46.95	7.1	11,535	0.06%
2022/02/07	10.2	46.56	0	0.00	47.10	10.2	11,491	0.09%
2022/01/26	1.2	46.96	0	0.00	46.85	1.2	11,314	0.01%
2022/01/25	10.4	46.74	0	0.00	46.80	10.4	11,349	0.09%
2022/01/24	1	47.20	1	47.20	47.15	0	11,222	0.00%
2022/01/21	1	47.26	0	0.00	47.40	1	11,339	0.01%
2022/01/20	5.3	47.56	3	47.52	47.50	2.3	11,291	0.02%
2022/01/19	0	47.70	0	0.00	47.60	0	11,341	0.00%
2022/01/18	1	47.50	0	0.00	47.75	1	11,490	0.01%
2022/01/17	2	47.40	0	0.00	47.60	2	11,598	0.02%
2022/01/14	2.1	47.59	0	0.00	47.60	2.1	11,605	0.02%
2022/01/13	16	47.55	0	0.00	47.95	16	11,826	0.14%
2022/01/12	4	47.14	0	0.00	47.50	4	12,070	0.03%
2022/01/11	0.2	47.23	0	0.00	47.50	0.2	12,310	0.00%
2022/01/10	3.1	47.12	2	47.20	47.30	1.1	12,274	0.01%
2022/01/07	0.1	47.30	0	0.00	47.45	0.1	12,237	0.00%
2022/01/06	2	47.45	14	47.47	47.60	-12	12,219	-0.10%
2022/01/05	3	47.13	0	0.00	47.15	3	12,240	0.02%
2022/01/04	12.4	47.30	6	47.30	47.30	6.4	12,299	0.05%
2022/01/03	3	47.75	3	47.90	47.45	0	12,196	0.00%
2021/12/30	6.1	48.15	0	0.00	48.00	6.1	12,155	0.05%
2021/12/29	0.1	48.20	0	0.00	48.15	0.1	12,270	0.00%
2021/12/28	1	48.00	0	48.05	48.15	1	12,350	0.01%
2021/12/27	1	47.95	6	48.00	48.10	-5	12,448	-0.04%
2021/12/24	2	47.85	0	0.00	47.90	2	12,692	0.02%
2021/12/23	1.5	47.63	0	0.00	47.70	1.5	12,853	0.01%
2021/12/22	1	47.35	0.1	47.40	47.40	0.9	12,914	0.01%
2021/12/21	3	47.23	0	0.00	47.25	3	13,062	0.02%
2021/12/20	3	47.20	0	0.00	47.40	3	13,199	0.02%
2021/12/17	3	47.40	14	47.56	47.45	-11	13,236	-0.08%
2021/12/16	0.1	46.95	0	0.00	46.90	0.1	13,161	0.00%
2021/12/15	1	47.00	14.9	47.06	46.95	-13.9	13,398	-0.10%
2021/12/14	1	47.00	10	47.10	47.00	-9	13,527	-0.07%
2021/12/13	2.1	47.10	0	0.00	47.10	2.1	13,762	0.01%
2021/12/10	0	0.00	4	47.25	47.30	-4	14,011	-0.03%
2021/12/09	0	0.00	5	47.56	47.40	-5	14,718	-0.03%
2021/12/08	0	0.00	18	47.69	47.70	-18	15,007	-0.12%
2021/12/07	11.1	47.01	1	47.30	47.55	10.1	15,100	0.07%
2021/12/03	2	46.45	1	46.65	46.40	1	15,012	0.01%
2021/12/02	21	46.41	0	0.00	46.30	21	14,910	0.14%
2021/12/01	4	46.30	1	46.40	46.60	3	14,885	0.02%
2021/11/30	10.5	46.85	2.2	46.71	46.00	8.3	14,816	0.06%
2021/11/29	4.3	46.39	4	45.99	46.50	0.3	14,386	0.00%
2021/11/26	34.7	46.61	1	46.60	46.50	33.7	14,324	0.23%
2021/11/25	14.6	47.16	0	0.00	47.15	14.6	14,217	0.10%
2021/11/24	19.1	47.40	1	47.45	47.45	18.1	14,124	0.13%
2021/11/23	3	47.83	0	0.00	47.80	3	13,953	0.02%
2021/11/22	2.4	47.99	0.3	48.05	47.90	2.2	13,999	0.02%
2021/11/19	12.2	48.07	1	48.40	48.30	11.2	13,936	0.08%
2021/11/18	0.1	48.50	1	48.30	48.30	-0.9	13,882	-0.01%
2021/11/17	2.5	48.34	0	0.00	48.55	2.5	13,875	0.02%
2021/11/16	5	48.47	0	0.00	48.65	5	13,977	0.04%
2021/11/15	11.2	48.45	2	48.45	48.60	9.2	14,174	0.07%
2021/11/12	18	48.50	0.3	48.73	48.70	17.7	14,358	0.12%
2021/11/11	2	48.73	0	0.00	48.80	2	14,578	0.01%
2021/11/10	0	0.00	2.1	48.70	48.70	-2.1	14,843	-0.01%
2021/11/09	4.1	48.52	1.2	48.65	48.80	2.9	15,088	0.02%
2021/11/08	14	48.65	1	48.95	48.95	13	16,197	0.08%
2021/11/05	68	47.90	4.1	48.04	48.15	64	16,989	0.38%
2021/11/04	0.1	48.30	10.2	48.13	48.10	-10.1	17,324	-0.06%
2021/11/03	2	48.15	0	0.00	48.15	2	17,764	0.01%
2021/11/02	6.4	48.24	0	0.00	48.15	6.4	18,197	0.03%
2021/11/01	1	48.15	4	48.15	48.25	-3	18,674	-0.02%
2021/10/29	12.2	48.29	15	48.29	48.25	-2.8	18,923	-0.01%
2021/10/28	2	48.63	1.1	48.34	48.50	0.9	19,472	0.00%
2021/10/27	6	48.43	0	0.00	48.35	6	19,594	0.03%
2021/10/26	21	48.66	0	0.00	48.45	21	19,646	0.11%
2021/10/25	6.1	48.23	0	0.00	48.25	6.1	19,726	0.03%
2021/10/22	2	48.80	1	48.95	48.80	1	20,089	0.00%
2021/10/21	4	48.55	0	0.00	48.75	4	20,240	0.02%
2021/10/20	15.3	48.46	0	0.00	48.35	15.3	20,272	0.08%
2021/10/19	12	49.41	2	49.03	49.10	10	20,369	0.05%
2021/10/18	2	49.88	1	49.90	49.80	1	20,223	0.00%
2021/10/15	1	49.90	2	50.05	50.10	-1	20,486	0.00%
2021/10/14	3.5	49.99	1.1	50.04	49.90	2.4	20,492	0.01%
2021/10/13	1	50.40	0.1	50.30	50.50	0.9	20,515	0.00%
2021/10/12	1	50.10	0	0.00	50.20	1	20,491	0.00%
2021/10/08	0.1	50.44	0	0.00	50.40	0.1	20,467	0.00%
2021/10/07	7	50.30	1	50.20	50.40	6	20,717	0.03%
2021/10/06	3.1	49.94	6	49.95	49.90	-2.9	20,940	-0.01%
2021/10/05	8.1	50.05	0	0.00	50.30	8.1	21,193	0.04%
2021/10/04	3	50.00	4	50.05	50.00	-1	21,654	0.00%
2021/10/01	6	50.08	5.2	50.21	50.20	0.8	22,316	0.00%
2021/09/30	5	50.92	21	50.85	51.00	-16	22,380	-0.07%
2021/09/29	12	50.45	6	50.50	50.60	6	22,519	0.03%
2021/09/28	8.1	51.06	29	51.01	51.00	-21	22,713	-0.09%
2021/09/27	0.1	51.00	2.2	51.00	51.10	-2.1	22,761	-0.01%
2021/09/24	3	51.27	5	51.46	51.30	-2	22,881	-0.01%
2021/09/23	11	51.01	10.3	51.00	51.20	0.7	22,886	0.00%
2021/09/22	3	49.67	7.1	50.36	50.70	-4.1	22,838	-0.02%
2021/09/17	1.1	51.11	3	51.23	50.70	-1.9	22,742	-0.01%
2021/09/16	2	51.70	4.2	51.40	51.70	-2.1	22,693	-0.01%
2021/09/15	14.2	51.16	21.2	51.28	51.20	-7	22,526	-0.03%
2021/09/14	14.5	51.15	8	51.45	51.40	6.5	22,421	0.03%
2021/09/13	3.2	49.49	15	49.88	50.10	-11.9	21,802	-0.05%
2021/09/10	0	0.00	11	48.82	49.00	-11	21,700	-0.05%
2021/09/09	4	48.00	0	0.00	48.20	4	21,833	0.02%
2021/09/08	0.6	48.95	0	0.00	48.55	0.6	21,908	0.00%
2021/09/06	6.3	48.92	3	48.57	48.80	3.3	22,010	0.01%
2021/09/03	1	48.40	4	48.15	48.50	-3	21,935	-0.01%
2021/09/02	2.2	47.86	1	47.85	47.90	1.2	21,889	0.01%
2021/09/01	3	48.22	5	48.00	48.40	-2	21,952	-0.01%
2021/08/31	1	48.15	6	47.60	48.45	-5	21,850	-0.02%
2021/08/30	1.1	47.26	10	47.60	47.60	-9	21,749	-0.04%
2021/08/27	1	47.25	2.4	47.36	47.45	-1.4	21,802	-0.01%
2021/08/26	3.1	46.91	1	46.75	46.95	2.1	22,042	0.01%
2021/08/25	1	47.00	0.2	47.20	47.20	0.8	22,198	0.00%
2021/08/24	7	46.58	4	46.70	46.75	3	22,216	0.01%
2021/08/20	0.1	46.40	3	45.80	46.15	-2.9	22,539	-0.01%
2021/08/19	12.6	46.32	4	46.13	46.20	8.6	22,907	0.04%
2021/08/18	3.3	46.78	1	46.65	47.25	2.3	22,789	0.01%
2021/08/17	1	47.35	32.5	47.41	47.30	-31.5	22,621	-0.14%
2021/08/16	3	47.98	17	48.19	47.95	-14	22,465	-0.06%
2021/08/13	42.1	48.33	11	48.35	48.40	31.1	22,509	0.14%
2021/08/12	63.1	47.29	3	47.12	47.60	60.1	22,621	0.27%
2021/08/11	41.2	51.03	19.8	51.03	51.10	21.4	21,868	0.10%
2021/08/10	28	51.84	3	52.00	51.90	25	21,421	0.12%
2021/08/09	7	52.17	15.1	52.30	52.40	-8.1	21,726	-0.04%
2021/08/06	0	0.00	20	52.70	52.90	-20	21,805	-0.09%
2021/08/05	11.2	53.01	22.1	52.88	52.70	-10.9	22,168	-0.05%
2021/08/04	31	53.73	10.3	53.80	53.80	20.7	23,135	0.09%
2021/08/03	1	53.80	8	53.68	53.90	-7	23,671	-0.03%
2021/08/02	1	52.70	0	0.00	52.80	1	23,444	0.00%
2021/07/30	3.1	52.70	0.5	52.80	52.60	2.6	23,936	0.01%
2021/07/29	0.5	52.40	1	52.60	52.90	-0.5	24,450	0.00%
2021/07/28	13.1	52.41	2.3	52.57	52.40	10.8	24,837	0.04%
2021/07/27	5.3	52.83	7	52.94	53.00	-1.7	25,536	-0.01%
2021/07/26	3.2	53.33	12	53.16	53.20	-8.8	26,205	-0.03%
2021/07/23	6.2	52.93	26.1	52.68	53.00	-19.9	26,532	-0.07%
2021/07/22	0.7	52.10	3	52.13	52.10	-2.3	26,663	-0.01%
2021/07/21	8	51.88	2	52.05	51.80	6	27,077	0.02%
2021/07/20	7	51.61	0	51.80	51.70	7	27,984	0.03%
2021/07/19	3	51.80	0	0.00	52.00	3	29,485	0.01%
2021/07/16	0	0.00	10	51.40	51.50	-10	32,699	-0.03%
2021/07/15	21	51.40	50	51.60	51.60	-29	34,817	-0.08%
2021/07/14	19.7	51.48	1	51.50	51.50	18.7	36,177	0.05%
2021/07/13	12.1	52.11	7.4	52.13	51.90	4.7	36,859	0.01%
2021/07/12	2	52.00	29.1	52.06	52.20	-27.1	37,265	-0.07%
2021/07/09	80.2	52.35	2	51.90	52.00	78.2	37,473	0.21%
2021/07/08	28	52.28	43	52.46	52.80	-15	37,291	-0.04%
2021/07/07	1.1	51.02	0	0.00	51.30	1.1	36,928	0.00%
2021/07/06	21.3	50.88	14	50.99	51.20	7.3	36,823	0.02%
2021/07/05	12.5	50.70	31	50.79	50.60	-18.5	36,751	-0.05%
2021/07/02	19	50.59	7.2	50.70	50.50	11.8	36,605	0.03%
2021/07/01	7.3	50.69	0	0.00	50.60	7.3	36,533	0.02%
2021/06/30	2.1	51.06	1.2	51.10	51.00	0.9	36,744	0.00%
2021/06/29	0	0.00	14	51.02	51.20	-14	36,788	-0.04%
2021/06/28	1	51.00	18	51.09	51.10	-17	36,966	-0.05%
2021/06/25	4.1	50.98	60.5	51.18	51.00	-56.4	36,992	-0.15%
2021/06/24	5	51.00	0	0.00	51.10	5	37,241	0.01%
2021/06/23	12	50.83	3	51.00	51.00	9	37,676	0.02%
2021/06/22	3	51.00	0	0.00	50.90	3	37,792	0.01%
2021/06/21	43.1	50.73	2	50.50	50.70	41.1	37,889	0.11%
2021/06/18	26	51.09	2	51.05	51.00	24	38,189	0.06%
2021/06/17	5.1	51.51	2.1	51.51	51.50	3	39,486	0.01%
2021/06/16	1.1	51.69	31.1	51.51	51.90	-30	39,623	-0.08%
2021/06/15	1	51.10	1	51.20	51.30	0	39,581	0.00%
2021/06/11	0.1	51.50	21.3	51.49	51.40	-21.2	39,636	-0.05%
2021/06/09	19	50.94	14	50.99	51.30	5	39,925	0.01%
2021/06/08	4.1	51.20	2	51.45	51.40	2.1	40,039	0.01%
2021/06/07	18.1	51.30	57	51.35	51.50	-38.9	40,264	-0.10%
2021/06/04	7.2	51.87	13.1	51.97	51.90	-5.9	40,452	-0.01%
2021/06/03	5.1	52.00	30.8	51.89	52.30	-25.8	40,659	-0.06%
2021/06/02	5	51.70	39	51.74	52.00	-34	40,510	-0.08%
2021/06/01	14	51.34	2.1	51.36	51.50	11.9	40,290	0.03%
2021/05/31	5.2	51.40	16	51.39	51.60	-10.9	40,457	-0.03%
2021/05/28	0	50.50	0	0.00	50.60	0	40,331	0.00%
2021/05/27	30.1	50.04	15	49.95	50.30	15.1	40,411	0.04%
2021/05/26	15.1	51.01	0.2	51.00	50.70	14.8	40,254	0.04%
2021/05/25	8.3	51.31	34	51.32	51.10	-25.7	40,193	-0.06%
2021/05/24	3.6	51.45	1	50.50	51.30	2.6	40,233	0.01%
2021/05/21	43	52.04	49	51.13	51.20	-6	40,408	-0.01%
2021/05/20	1	50.60	17	50.39	50.80	-16	40,310	-0.04%
2021/05/19	35.1	50.05	18	49.98	50.50	17.1	40,085	0.04%
2021/05/18	55	49.60	46.5	49.85	50.00	8.5	39,915	0.02%
2021/05/17	20.4	48.30	20	47.97	47.90	0.4	39,776	0.00%
2021/05/14	6.5	49.75	7.1	49.80	49.60	-0.6	39,121	0.00%
2021/05/13	34.2	49.04	64	48.22	49.20	-29.8	38,782	-0.08%
2021/05/12	109.3	49.65	79.5	49.11	49.60	29.8	38,261	0.08%	大買/
2021/05/11	19.1	51.68	25.2	52.01	51.60	-6.2	36,972	-0.02%
2021/05/10	6.1	52.53	34	53.06	52.90	-27.9	36,241	-0.08%
2021/05/07	22.1	52.29	6.4	52.41	52.30	15.7	36,059	0.04%
2021/05/06	18	51.54	16.1	52.15	53.00	1.9	35,706	0.01%
2021/05/05	28.4	50.96	71.2	50.00	50.80	-42.8	35,241	-0.12%
2021/05/04	54.4	50.33	20	50.31	50.20	34.4	35,127	0.10%
2021/05/03	35.1	51.21	43.1	51.43	51.20	-8	34,169	-0.02%
2021/04/29	20.1	52.33	3	52.50	52.10	17.1	33,664	0.05%
2021/04/28	36.2	52.54	18.8	52.56	53.20	17.3	33,224	0.05%
2021/04/27	10	52.73	5.2	52.63	52.70	4.8	33,106	0.01%
2021/04/26	61.2	53.16	47.4	53.29	53.10	13.8	32,617	0.04%
2021/04/23	45.5	51.94	30.9	52.36	53.00	14.6	31,717	0.05%
2021/04/22	195.5	56.78	58.1	55.90	54.10	137.4	30,558	0.45%	大買/鉅額交易
2021/04/21	82.8	53.87	48.7	54.33	55.70	34.1	27,491	0.12%
2021/04/20	142.3	53.03	87.7	52.06	52.00	54.6	25,459	0.21%	大買/
2021/04/19	48.2	50.18	79	50.07	50.40	-30.8	24,106	-0.13%
2021/04/16	104	48.82	35	48.86	49.00	69	23,301	0.30%	大買/
2021/04/15	26.2	48.09	12	47.91	47.90	14.2	22,795	0.06%
2021/04/14	5	47.06	25	46.86	47.00	-20	22,494	-0.09%
2021/04/13	7	46.93	4	47.40	47.20	3	22,362	0.01%
2021/04/12	3	46.83	7	46.81	46.85	-4	22,111	-0.02%
2021/04/09	11	46.70	10	46.84	46.70	1	22,041	0.00%
2021/04/08	6	46.87	2	46.85	46.90	4	21,910	0.02%
2021/04/07	0	0.00	26	46.78	46.80	-26	21,820	-0.12%
2021/04/06	13	46.70	1.1	46.85	46.85	11.9	21,761	0.05%
2021/04/01	16.5	46.68	1.3	46.71	46.70	15.3	21,372	0.07%
2021/03/31	9	46.69	7	46.74	46.80	2	21,256	0.01%
2021/03/30	5.5	46.39	13	46.31	46.55	-7.5	21,044	-0.04%
2021/03/29	18	46.45	17	46.34	46.50	1	20,945	0.00%
2021/03/26	1	46.10	17	45.98	46.15	-16	20,680	-0.08%
2021/03/25	7	45.46	0.1	45.60	45.55	6.9	20,287	0.03%
2021/03/24	9	45.64	2	45.55	45.55	7	20,110	0.03%
2021/03/23	13	45.72	26.4	45.77	45.70	-13.4	19,996	-0.07%
2021/03/22	83.8	45.74	58.8	45.80	45.80	24.9	19,589	0.13%
2021/03/19	18.1	42.81	8.2	42.84	42.70	9.9	18,122	0.05%
2021/03/18	8	43.13	27	43.05	43.10	-19	17,888	-0.11%
2021/03/17	7.1	42.78	46	42.84	42.85	-38.9	17,899	-0.22%
2021/03/16	13.2	42.57	10	42.50	42.60	3.2	17,904	0.02%
2021/03/15	53	42.55	5.1	42.44	42.35	47.9	17,936	0.27%
2021/03/12	33	42.64	33.6	42.57	42.70	-0.6	17,781	0.00%
2021/03/11	8.9	43.00	2	42.85	42.85	6.9	17,666	0.04%
2021/03/10	4	43.06	1.3	43.10	43.00	2.7	17,600	0.02%
2021/03/09	1	42.95	29	42.90	43.40	-28	17,714	-0.16%
2021/03/08	17	42.61	14	42.65	42.65	3	17,513	0.02%
2021/03/05	6.5	42.35	3	42.30	42.50	3.5	17,433	0.02%
2021/03/04	11.1	42.41	7	42.31	42.50	4.1	17,847	0.02%
2021/03/03	7	42.31	0.2	42.45	42.55	6.8	17,835	0.04%
2021/03/02	0	0.00	37	42.39	42.10	-37	17,744	-0.21%
2021/02/26	9	42.15	2	42.23	42.00	7	17,589	0.04%
2021/02/25	0.1	42.65	9	42.81	42.90	-8.9	17,255	-0.05%
2021/02/24	17.4	42.54	5	42.61	42.55	12.4	17,267	0.07%
2021/02/23	22	42.25	1.1	42.50	42.45	20.9	17,237	0.12%
2021/02/22	14	41.90	10	41.85	41.80	4	17,008	0.02%
2021/02/19	33.3	41.43	0	0.00	41.60	33.3	16,970	0.20%
2021/02/18	12	41.45	7	41.51	41.35	5	16,894	0.03%
2021/02/17	0	0.00	9	41.15	41.25	-9	16,801	-0.05%
2021/02/05	6.2	40.70	23	40.65	40.85	-16.9	16,576	-0.10%
2021/02/04	11.1	40.46	2	40.40	40.40	9.1	16,647	0.05%
2021/02/03	22	40.53	2.3	40.58	40.55	19.7	17,019	0.12%
2021/02/02	8	40.96	0	0.00	40.75	8	16,937	0.05%
2021/02/01	1	40.80	5	40.49	40.80	-4	16,812	-0.02%
2021/01/29	25.4	40.28	8	40.20	40.15	17.4	16,789	0.10%
2021/01/28	19	40.35	5	40.28	40.25	14	16,597	0.08%
2021/01/27	21	40.46	1	40.45	40.35	20	16,362	0.12%
2021/01/26	26.9	40.45	1	40.30	40.35	25.9	16,223	0.16%
2021/01/25	9	41.03	1.3	40.85	40.90	7.7	15,710	0.05%
2021/01/22	50	40.56	10	40.55	40.60	40	15,509	0.26%
2021/01/21	9	40.96	0	0.00	40.80	9	15,191	0.06%
2021/01/20	24.3	41.01	0	0.00	40.95	24.3	15,029	0.16%
2021/01/19	18	41.86	2	41.95	41.75	16	14,598	0.11%
2021/01/18	11.1	41.50	33	41.55	41.60	-21.9	14,547	-0.15%
2021/01/15	31.2	42.16	35	42.02	41.95	-3.8	14,248	-0.03%
2021/01/14	20	42.56	3.5	42.54	42.55	16.5	13,868	0.12%
2021/01/13	11.5	42.68	10.4	42.75	42.70	1.1	13,709	0.01%
2021/01/12	5	42.81	0	0.00	42.70	5	13,599	0.04%
2021/01/11	11	42.90	0	0.00	43.10	11	13,516	0.08%
2021/01/08	4	42.86	4	42.80	42.95	0	13,435	0.00%
2021/01/07	17.1	42.87	2	42.90	42.85	15.1	13,366	0.11%
2021/01/06	3	42.93	100	43.05	42.95	-97	13,172	-0.74%
2021/01/05	1	43.10	3	43.17	43.10	-2	13,036	-0.02%
2021/01/04	1	43.25	10	43.40	43.20	-9	12,974	-0.07%
2020/12/31	5	43.42	7	43.51	43.20	-2	12,933	-0.02%
2020/12/30	1	42.95	5	43.25	43.25	-4	12,962	-0.03%
2020/12/28	31	42.87	1.2	42.96	43.00	29.8	12,907	0.23%
2020/12/25	25	42.75	1	43.00	42.80	24	12,961	0.19%
2020/12/24	2	42.75	0	0.00	42.70	2	13,055	0.02%
2020/12/23	5.1	42.70	0	0.00	42.80	5.1	13,075	0.04%
2020/12/22	30.2	43.17	14	42.87	42.95	16.2	13,149	0.12%
2020/12/21	12	43.21	4	43.45	43.50	8	13,438	0.06%
2020/12/18	2	42.85	0	0.00	42.95	2	13,750	0.01%
2020/12/17	38	42.74	2	42.90	42.65	36	13,865	0.26%
2020/12/16	0.1	43.10	3	43.20	43.05	-3	13,782	-0.02%
2020/12/15	5	42.67	0	0.00	42.50	5	13,764	0.04%
2020/12/14	1	42.75	10.6	42.85	42.80	-9.6	13,726	-0.07%
2020/12/11	2.1	43.03	11	42.95	42.90	-8.9	13,816	-0.06%
2020/12/10	5.1	43.31	2.1	43.35	43.25	3.1	13,749	0.02%
2020/12/09	5	43.49	1	43.45	43.35	4	13,778	0.03%
2020/12/08	2	43.30	12	43.30	43.60	-10	13,772	-0.07%
2020/12/07	1	43.45	1	43.70	43.55	0	13,759	0.00%
2020/12/04	2	43.70	13.4	43.52	43.65	-11.4	13,838	-0.08%
2020/12/03	27	43.65	1	43.90	43.50	26	13,761	0.19%
2020/12/02	0	0.00	13	43.11	43.20	-13	13,481	-0.10%
2020/12/01	5	42.89	2	42.93	43.15	3	13,676	0.02%
2020/11/30	0	0.00	2.6	43.20	42.90	-2.6	13,906	-0.02%
2020/11/27	4.8	43.27	1	43.35	43.30	3.8	13,694	0.03%
2020/11/26	0	0.00	0.1	42.90	42.95	-0.1	13,620	0.00%
2020/11/25	1	43.00	1	42.95	42.60	0	13,772	0.00%
2020/11/24	1	42.80	0	0.00	42.75	1	13,849	0.01%
2020/11/23	0	0.00	3	42.98	43.00	-3	13,800	-0.02%
2020/11/20	5	42.65	2	42.55	42.70	3	13,790	0.02%
2020/11/19	1	42.90	2	42.90	42.90	-1	13,775	-0.01%
2020/11/18	3	42.70	1	42.90	42.70	2	13,816	0.01%
2020/11/17	1	42.40	1.1	42.64	42.75	-0.1	13,854	0.00%
2020/11/16	1	42.50	5	42.25	42.35	-4	14,202	-0.03%
2020/11/12	1	42.85	10	42.51	42.40	-9	14,811	-0.06%
2020/11/11	8	42.22	2.1	42.67	42.65	5.9	14,831	0.04%
2020/11/10	19.1	41.45	10.3	41.50	41.55	8.8	14,766	0.06%
2020/11/09	21	41.10	10	41.25	41.15	11	14,981	0.07%
2020/11/06	1	40.90	1.1	40.81	40.85	-0.1	16,178	0.00%
2020/11/05	1	41.00	2	40.95	41.05	-1	16,546	-0.01%
2020/11/04	2	40.83	1	40.90	40.90	1	16,842	0.01%
2020/11/03	0	0.00	7	40.74	40.95	-7	17,212	-0.04%
2020/11/02	1	40.55	5	40.55	40.60	-4	17,662	-0.02%
2020/10/30	10	40.35	8	40.43	40.55	2	18,262	0.01%
2020/10/29	3	40.35	20	40.50	40.35	-17	18,465	-0.09%
2020/10/28	2	40.55	0	0.00	40.55	2	18,534	0.01%
2020/10/27	1	40.35	0	0.00	40.50	1	18,592	0.01%
2020/10/26	1	40.50	0	0.00	40.50	1	18,606	0.01%
2020/10/23	2	40.70	0	0.00	40.65	2	18,750	0.01%
2020/10/22	20.5	40.39	0	0.00	41.00	20.5	18,943	0.11%
2020/10/21	11	40.40	0	0.00	40.30	11	19,040	0.06%
2020/10/20	7	40.49	0	0.00	40.35	7	19,061	0.04%
2020/10/19	7	40.51	0	0.00	40.45	7	19,122	0.04%
2020/10/16	12	40.31	0	0.00	40.30	12	19,278	0.06%
2020/10/15	9	40.33	1	40.35	40.30	8	19,671	0.04%
2020/10/14	3	40.60	0	0.00	40.50	3	19,700	0.02%
2020/10/13	4	40.50	0	0.00	40.50	4	19,784	0.02%
2020/10/12	2	40.90	4	41.00	40.95	-2	20,214	-0.01%
2020/10/08	0	0.00	10	41.10	41.15	-10	20,431	-0.05%
2020/10/06	0	0.00	0.1	41.50	41.40	-0.1	20,441	0.00%
2020/10/05	0	0.00	1	41.45	41.00	-1	20,601	0.00%
2020/09/30	0	0.00	0.4	41.60	41.40	-0.4	20,812	0.00%
2020/09/29	0	0.00	2	41.30	41.20	-2	20,975	-0.01%
2020/09/28	6	40.81	0	0.00	40.95	6	21,043	0.03%
2020/09/25	17	40.41	50	40.48	40.55	-33	21,224	-0.16%
2020/09/24	30	40.18	11	40.10	40.05	19	21,293	0.09%
2020/09/23	19	41.04	0.1	41.60	41.00	19	21,057	0.09%
2020/09/22	2	41.80	1	42.00	41.80	1	20,759	0.00%
2020/09/21	0.8	42.50	10	42.50	42.25	-9.2	20,638	-0.04%
2020/09/17	7	42.53	0	0.00	42.55	7	20,727	0.03%
2020/09/16	0	0.00	6	42.85	42.85	-6	20,772	-0.03%
2020/09/15	1	42.65	2	42.75	42.70	-1	20,736	0.00%
2020/09/14	10	42.43	0	0.00	42.95	10	20,963	0.05%
2020/09/09	10	42.28	0	0.00	42.55	10	20,892	0.05%
2020/09/08	1	42.95	1	43.00	42.70	0	20,918	0.00%
2020/09/07	12	42.13	0	0.00	42.70	12	21,054	0.06%
2020/09/04	9	42.22	1	42.20	42.20	8	21,101	0.04%
2020/09/03	1	42.50	0	0.00	42.70	1	21,075	0.00%
2020/09/02	2	42.50	0	0.00	42.65	2	20,913	0.01%
2020/08/31	11	43.00	1	43.20	42.90	10	20,717	0.05%
2020/08/28	2	43.40	2	43.65	43.50	0	20,610	0.00%
2020/08/27	1	43.85	0	0.00	43.85	1	20,645	0.00%
2020/08/26	0	0.00	4	43.93	44.10	-4	20,707	-0.02%
2020/08/25	15	44.15	0	0.00	44.10	15	20,673	0.07%
2020/08/24	6	44.18	20	44.20	44.05	-14	21,049	-0.07%
2020/08/21	6	43.98	5	44.04	44.25	1	21,056	0.00%
2020/08/20	7	43.86	26	43.81	43.50	-19	20,862	-0.09%
2020/08/19	1	44.60	4	44.55	44.35	-3	20,547	-0.01%
2020/08/18	29	44.04	5.5	43.92	44.00	23.5	20,240	0.12%
2020/08/17	34	43.39	2	43.35	43.35	32	19,928	0.16%
2020/08/14	123	42.61	6	42.33	42.85	117	19,825	0.59%	大買/鉅額交易
2020/08/13	43	41.33	11	41.25	41.20	32	19,407	0.16%
2020/08/12	44	41.09	0	0.00	41.00	44	19,247	0.23%
2020/08/11	22	46.55	3	46.55	46.50	19	18,034	0.11%
2020/08/10	20	46.66	0	0.00	46.60	20	17,645	0.11%
2020/08/06	13	46.98	26	46.97	47.15	-13	17,219	-0.08%
2020/08/05	12	46.18	19.1	46.32	46.45	-7.1	16,833	-0.04%
2020/08/04	5	45.00	4.6	45.13	45.40	0.4	16,369	0.00%
2020/08/03	1	45.00	0	0.00	44.95	1	16,214	0.01%
2020/07/30	11	45.15	0	0.00	45.35	11	16,127	0.07%
2020/07/28	3	44.30	0	0.00	44.50	3	16,213	0.02%
2020/07/27	30	44.79	2	44.65	44.60	28	16,216	0.17%
2020/07/24	0	0.00	2.1	45.31	45.00	-2.1	16,217	-0.01%
2020/07/23	0	0.00	1	45.65	45.60	-1	16,183	-0.01%
2020/07/22	2	45.48	1.2	45.49	45.50	0.8	16,181	0.01%
2020/07/21	1	45.75	5	45.55	45.55	-4	16,060	-0.02%
2020/07/20	0	0.00	7	45.19	45.10	-7	15,811	-0.04%
2020/07/17	4	44.90	0	0.00	44.80	4	15,774	0.03%
2020/07/16	13	44.73	11	44.40	44.50	2	15,824	0.01%
2020/07/15	2	45.70	1	45.40	45.60	1	15,384	0.01%
2020/07/14	1	45.30	4	45.25	45.30	-3	15,181	-0.02%
2020/07/13	0	0.00	1	45.25	45.20	-1	15,199	-0.01%
2020/07/10	1	45.00	2	45.20	44.95	-1	15,301	-0.01%
2020/07/09	3	45.37	2	45.40	45.30	1	15,268	0.01%
2020/07/08	3	45.08	3	45.10	45.15	0	15,002	0.00%
2020/07/07	5	44.30	6	44.43	44.50	-1	14,733	-0.01%
2020/07/06	6	44.36	35	44.40	44.40	-29	14,649	-0.20%
2020/07/03	10	44.00	18	43.93	43.95	-8	14,624	-0.05%
2020/07/02	3	43.42	1	43.20	43.60	2	14,576	0.01%
2020/07/01	3	43.07	0	0.00	43.10	3	14,481	0.02%
2020/06/30	2	42.83	0.1	42.85	42.75	1.9	14,409	0.01%
2020/06/29	17	42.68	0	0.00	42.65	17	14,485	0.12%
2020/06/24	1	42.75	0	0.00	42.85	1	14,456	0.01%
2020/06/23	10	42.80	0	0.00	42.70	10	14,452	0.07%
2020/06/22	1	42.75	15.1	42.65	42.90	-14.1	14,506	-0.10%
2020/06/19	4	42.88	0	0.00	42.55	4	14,595	0.03%
2020/06/18	21	42.70	0	0.00	42.70	21	14,575	0.14%
2020/06/17	1	42.60	0	0.00	42.85	1	14,913	0.01%
2020/06/16	2	42.88	2.2	42.97	42.85	-0.2	15,214	0.00%
2020/06/15	6	42.60	0	0.00	42.50	6	15,627	0.04%
2020/06/12	4	42.89	1	42.95	42.90	3	15,929	0.02%
2020/06/11	0	0.00	1	43.35	43.30	-1	16,268	-0.01%
2020/06/10	1	43.95	21	43.99	44.00	-20	16,336	-0.12%
2020/06/08	0.5	43.80	5	43.75	43.95	-4.5	16,884	-0.03%
2020/06/05	1	43.55	0	0.00	43.65	1	16,879	0.01%
2020/06/04	2	43.48	0	0.00	43.40	2	17,038	0.01%
2020/06/03	7	43.64	2	43.60	43.65	5	17,164	0.03%
2020/06/02	3	43.22	4	43.21	43.30	-1	17,071	-0.01%
2020/06/01	0	0.00	7	43.06	43.10	-7	17,036	-0.04%
2020/05/28	13	42.50	1	42.40	42.35	12	16,591	0.07%
2020/05/27	2	42.80	0	0.00	42.85	2	16,655	0.01%
2020/05/26	10	43.10	1	43.10	43.00	9	16,717	0.05%
2020/05/25	0	0.00	1	42.60	42.65	-1	16,826	-0.01%
2020/05/22	3	42.65	0	0.00	42.65	3	16,923	0.02%
2020/05/19	2	43.05	5	43.10	43.00	-3	16,886	-0.02%
2020/05/18	0	0.00	304	42.14	42.35	-304	16,725	-1.82%	大賣/鉅額交易
2020/05/15	1	42.35	7.3	42.57	42.30	-6.3	16,700	-0.04%
2020/05/14	0	0.00	2	42.60	42.60	-2	16,720	-0.01%
2020/05/13	3	42.35	1	42.65	42.90	2	16,615	0.01%
2020/05/12	1	42.90	0	0.00	42.95	1	16,648	0.01%
2020/05/11	2	43.20	8	43.28	43.15	-6	16,683	-0.04%
2020/05/08	7	42.96	5	43.00	43.00	2	16,728	0.01%
2020/05/07	19	42.66	2	42.93	42.70	17	16,749	0.10%
2020/05/06	0.1	42.70	0	0.00	42.60	0.1	16,822	0.00%
2020/05/05	0	0.00	4	42.95	42.85	-4	16,875	-0.02%
2020/04/29	0	0.00	11	42.45	42.55	-11	16,995	-0.06%
2020/04/28	4	42.03	21	42.25	42.25	-17	17,208	-0.10%
2020/04/27	2	42.03	1	42.15	42.00	1	18,115	0.01%
2020/04/23	0	0.00	10	41.89	42.15	-10	18,025	-0.06%
2020/04/21	0	0.00	2	41.78	41.80	-2	18,175	-0.01%
2020/04/20	1	42.40	22	42.26	42.35	-21	18,223	-0.12%
2020/04/17	1	42.20	8.1	42.09	42.00	-7.1	18,450	-0.04%
2020/04/16	0	0.00	1	42.10	41.85	-1	18,435	-0.01%
2020/04/15	1	41.90	3	41.90	41.80	-2	18,514	-0.01%
2020/04/14	0	0.00	63	41.44	41.65	-63	18,414	-0.34%
2020/04/10	20	40.90	0	0.00	41.00	20	18,530	0.11%
2020/04/09	1	40.50	1	40.60	40.55	0	18,714	0.00%
2020/04/08	5	40.85	8	40.97	41.00	-3	18,786	-0.02%
2020/04/07	7	39.95	16	39.94	39.95	-9	18,599	-0.05%
2020/04/06	2	39.05	0	0.00	39.05	2	18,657	0.01%
2020/04/01	5	39.02	11	39.02	39.00	-6	18,611	-0.03%
2020/03/31	0	0.00	2	39.40	39.50	-2	18,495	-0.01%
2020/03/30	1	39.00	7	39.02	39.15	-6	18,316	-0.03%
2020/03/27	1	39.00	0	0.00	38.95	1	18,246	0.01%
2020/03/26	0	0.00	2	39.20	38.60	-2	18,248	-0.01%
2020/03/25	7	39.11	5	39.10	38.80	2	18,249	0.01%
2020/03/24	13	38.25	4	38.30	38.25	9	18,117	0.05%
2020/03/23	1	34.55	0	0.00	36.10	1	17,961	0.01%
2020/03/20	2	34.15	15	36.19	36.95	-13	17,655	-0.07%
2020/03/19	13.1	33.53	0	0.00	33.60	13.1	17,337	0.08%
2020/03/18	14	36.53	2	36.50	36.00	12	17,069	0.07%
2020/03/17	16	37.86	107	38.00	37.60	-91	16,688	-0.55%	大賣/
2020/03/16	4	39.13	1	39.95	38.85	3	16,138	0.02%
2020/03/13	14.1	38.76	15	38.35	40.25	-0.9	15,911	-0.01%
2020/03/12	117	41.19	67	41.53	40.75	50	15,439	0.32%	大買/
2020/03/11	10	41.95	13	41.89	41.80	-3	15,048	-0.02%
2020/03/10	1	41.65	11	41.31	41.60	-10	14,955	-0.07%
2020/03/09	8	42.04	0	0.00	41.85	8	14,818	0.05%
2020/03/06	23	42.83	0	0.00	42.85	23	14,613	0.16%
2020/03/05	3	42.90	1	43.15	43.30	2	14,608	0.01%
2020/03/03	2	42.63	0	0.00	42.65	2	14,783	0.01%
2020/03/02	58	41.49	52	41.82	42.25	6	14,678	0.04%
2020/02/27	25	42.15	225.1	42.35	42.25	-200.1	14,824	-1.35%	大賣/鉅額交易
2020/02/26	2	42.30	0	0.00	42.20	2	14,772	0.01%
2020/02/25	0	0.00	37	42.48	42.70	-37	14,628	-0.25%
2020/02/24	1	42.85	1	43.20	43.00	0	14,574	0.00%
2020/02/21	0	0.00	20	43.25	43.25	-20	14,887	-0.13%
2020/02/20	0	0.00	11	43.25	43.15	-11	15,079	-0.07%
2020/02/19	0	0.00	3.1	43.30	43.40	-3.1	15,251	-0.02%
2020/02/18	2	43.10	5	43.10	43.05	-3	15,442	-0.02%
2020/02/13	0.2	43.00	0.7	43.00	43.15	-0.5	15,652	0.00%
2020/02/12	0	0.00	10	42.85	42.80	-10	15,560	-0.06%
2020/02/11	0	0.00	25	42.80	42.60	-25	15,533	-0.16%
2020/02/10	0	0.00	1	42.50	42.40	-1	15,477	-0.01%
2020/02/07	21.5	42.55	4	42.54	42.50	17.5	15,428	0.11%
2020/02/06	1	43.05	26	43.03	43.00	-25	15,478	-0.16%
2020/02/05	1	42.55	1	42.45	42.35	0	15,557	0.00%
2020/02/04	63	42.21	1	42.60	42.40	62	15,460	0.40%
2020/02/03	8	40.78	44	40.66	41.55	-36	15,348	-0.23%
2020/01/31	41.6	41.76	85.4	42.27	42.05	-43.8	15,299	-0.29%
2020/01/30	31	42.36	176	42.62	41.85	-145	15,164	-0.96%	大賣/鉅額交易
2020/01/20	0	0.00	16	44.94	44.95	-16	14,282	-0.11%
2020/01/17	5	44.85	14	44.80	44.90	-9	14,487	-0.06%
2020/01/16	0	0.00	11.6	44.57	44.75	-11.6	14,575	-0.08%
2020/01/15	0	0.00	25	44.65	44.55	-25	14,636	-0.17%
2020/01/14	1	44.40	12	44.49	44.55	-11	14,537	-0.08%
2020/01/13	2	44.10	0	0.00	44.25	2	14,595	0.01%
2020/01/10	1	43.45	17	43.47	43.50	-16	15,006	-0.11%
2020/01/09	0	0.00	1	43.40	43.45	-1	15,008	-0.01%
2020/01/08	3	43.25	0	0.00	43.40	3	14,943	0.02%
2020/01/07	26	43.26	0	0.00	43.60	26	14,877	0.17%
2020/01/06	0	0.00	50	43.40	43.45	-50	14,973	-0.33%
2020/01/03	9	43.98	3	44.18	43.95	6	14,911	0.04%
2020/01/02	3	44.10	0	0.00	44.10	3	14,838	0.02%
2019/12/30	11	43.61	0	0.00	43.65	11	14,673	0.07%
2019/12/27	0	0.00	10	43.20	43.25	-10	14,540	-0.07%
2019/12/25	0	0.00	0.1	43.00	43.10	-0.1	14,801	0.00%
2019/12/24	27	43.29	15	43.23	43.15	12	14,907	0.08%
2019/12/23	0	0.00	11	43.24	43.25	-11	14,952	-0.07%
2019/12/20	20	43.00	0	0.00	42.95	20	14,978	0.13%
2019/12/19	0	0.00	2	42.90	43.00	-2	14,997	-0.01%
2019/12/18	0	0.00	3	42.97	43.00	-3	15,064	-0.02%
2019/12/17	0	0.00	3	42.82	42.95	-3	15,039	-0.02%
2019/12/16	0	0.00	5	42.80	42.80	-5	14,936	-0.03%
2019/12/13	0	0.00	1.1	42.53	42.55	-1.1	14,945	-0.01%
2019/12/11	0	0.00	2	42.20	42.15	-2	14,985	-0.01%
2019/12/10	10	42.15	2	42.10	42.10	8	15,068	0.05%
2019/12/09	9	41.92	13	42.04	42.05	-4	15,165	-0.03%
2019/12/05	8	41.75	0	0.00	41.65	8	15,354	0.05%
2019/12/04	3	41.55	1	41.60	41.75	2	15,645	0.01%
2019/12/03	0	0.00	125	41.30	41.85	-125	15,733	-0.79%	大賣/鉅額交易
2019/12/02	1	41.40	55	41.39	41.35	-54	15,733	-0.34%
2019/11/29	8	41.48	1	41.75	41.40	7	15,719	0.04%
2019/11/27	1	41.85	0	0.00	41.95	1	15,837	0.01%
2019/11/26	0	0.00	5	42.05	41.80	-5	15,863	-0.03%
2019/11/22	2	42.25	0	0.00	42.10	2	15,556	0.01%
2019/11/21	16	42.25	89	42.35	42.35	-73	15,639	-0.47%
2019/11/20	0	0.00	5	42.58	42.65	-5	15,535	-0.03%
2019/11/19	0	42.00	0	0.00	42.10	0	15,188	0.00%
2019/11/18	48	42.04	105	42.00	42.10	-57	15,006	-0.38%	大賣/
2019/11/15	12	41.53	1	41.50	41.70	11	14,790	0.07%
2019/11/14	31	41.15	9	41.12	41.15	22	14,612	0.15%
2019/11/13	1	41.00	9	41.08	41.00	-8	14,577	-0.05%
2019/11/12	25	40.55	3.1	40.59	40.65	21.9	14,491	0.15%
2019/11/11	25	40.55	9.4	40.51	40.35	15.6	14,806	0.11%
2019/11/08	40.9	41.00	0	0.00	40.90	40.9	15,386	0.27%
2019/11/07	0.9	40.95	0	0.00	40.95	0.9	15,890	0.01%
2019/11/06	2	40.83	0	0.00	40.80	2	16,088	0.01%
2019/11/05	5	40.90	3	40.75	40.90	2	16,203	0.01%
2019/11/04	3	40.90	0.5	40.95	40.95	2.5	16,285	0.02%
2019/10/31	1	40.55	10	40.45	40.45	-9	16,600	-0.05%
2019/10/30	1	40.30	1.1	40.64	40.35	-0.1	16,869	0.00%
2019/10/29	1	40.65	0.1	40.70	40.65	0.9	16,765	0.01%
2019/10/28	1	40.75	4	40.75	40.75	-3	16,612	-0.02%
2019/10/25	0	0.00	0.6	40.85	40.85	-0.6	16,652	0.00%
2019/10/24	4	40.86	0	0.00	41.00	4	16,478	0.02%
2019/10/23	26	41.09	5	40.95	40.95	21	16,533	0.13%
2019/10/22	96	41.17	0	0.00	41.40	96	16,532	0.58%
2019/10/21	76	41.55	1	41.60	41.50	75	16,453	0.46%
2019/10/18	20	40.93	6.1	40.73	40.95	13.9	16,356	0.09%
2019/10/17	1.5	40.02	5	40.09	40.10	-3.5	15,849	-0.02%
2019/10/16	2	39.90	1	39.95	40.00	1	15,811	0.01%
2019/10/15	4	39.88	0	0.00	40.00	4	15,916	0.03%
2019/10/14	0.4	39.90	1	39.95	39.95	-0.6	16,255	0.00%
2019/10/09	1	39.65	0	0.00	39.50	1	16,418	0.01%
2019/10/08	2	39.70	0.1	39.75	39.75	1.9	16,714	0.01%
2019/10/07	2	39.30	0	0.00	39.30	2	17,140	0.01%
2019/10/04	28	38.94	1	39.00	38.90	27	17,320	0.16%
2019/10/03	29	38.86	1	38.85	39.00	28	17,304	0.16%
2019/10/02	2	39.25	1	39.30	39.25	1	17,315	0.01%
2019/10/01	0	0.00	7	39.81	39.65	-7	17,356	-0.04%
2019/09/27	3	39.85	0	0.00	39.65	3	17,381	0.02%
2019/09/26	0	0.00	111	39.85	39.90	-111	17,415	-0.64%	大賣/鉅額交易
2019/09/25	0.8	39.80	142	39.65	39.60	-141.2	17,535	-0.81%	大賣/鉅額交易
2019/09/24	5	39.70	0.2	39.90	39.80	4.8	17,583	0.03%
2019/09/23	20	39.95	0	0.00	39.75	20	17,507	0.11%
2019/09/20	0.6	40.20	36.1	39.87	40.20	-35.4	17,563	-0.20%
2019/09/19	5	39.75	5	39.82	39.80	0	17,483	0.00%
2019/09/18	1	39.80	1	39.90	39.80	0	17,574	0.00%
2019/09/17	1	39.50	41.7	39.46	39.50	-40.7	17,619	-0.23%
2019/09/16	20.2	40.03	0	0.00	40.10	20.2	17,629	0.11%
2019/09/12	4	40.08	10.1	40.05	40.05	-6.1	17,599	-0.03%
2019/09/11	2	39.85	0	0.00	40.00	2	17,752	0.01%
2019/09/10	26	39.90	6	39.90	39.95	20	17,949	0.11%
2019/09/09	7	40.01	14	40.00	40.00	-7	18,140	-0.04%
2019/09/06	26	39.50	41.6	39.75	39.85	-15.6	18,038	-0.09%
2019/09/05	32.2	38.91	8	38.86	39.00	24.2	17,798	0.14%
2019/09/04	3	38.45	0	0.00	38.45	3	17,818	0.02%
2019/09/03	5	38.40	3	38.40	38.35	2	17,972	0.01%
2019/09/02	28	38.15	2	38.40	38.25	26	18,146	0.14%
2019/08/30	5.2	38.12	19	38.28	38.45	-13.8	18,113	-0.08%
2019/08/29	27	37.56	10	37.80	37.80	17	18,035	0.09%
2019/08/28	3	37.57	1	37.55	37.70	2	18,261	0.01%
2019/08/27	1	37.50	0	0.00	37.65	1	18,435	0.01%
2019/08/26	3	37.60	4	37.56	37.70	-1	18,481	-0.01%
2019/08/23	3	38.02	0	0.00	38.20	3	18,473	0.02%
2019/08/22	9	37.89	0	0.00	37.85	9	18,541	0.05%
2019/08/21	50	38.05	0	0.00	37.95	50	18,734	0.27%
2019/08/20	12	38.15	0	0.00	38.15	12	18,731	0.06%
2019/08/19	52	38.10	0	0.00	38.10	52	18,777	0.28%
2019/08/16	1	38.10	1	37.95	37.95	0	18,796	0.00%
2019/08/15	14	37.99	0	0.00	38.00	14	18,773	0.07%
2019/08/14	153.4	37.80	5	38.30	38.30	148.4	18,819	0.79%	大買/鉅額交易
2019/08/13	118	37.29	5	37.40	37.25	113	18,656	0.61%	大買/鉅額交易
2019/08/12	27	43.95	110	44.07	43.95	-83	18,080	-0.46%	大賣/
2019/08/08	0	0.00	6	44.10	43.90	-6	17,741	-0.03%
2019/08/07	0	0.00	2	43.55	43.35	-2	17,601	-0.01%
2019/08/06	13	43.10	90	43.03	43.30	-77	17,750	-0.43%
2019/08/05	3	43.53	0	0.00	43.55	3	17,728	0.02%
2019/08/02	16	43.81	51	43.89	43.55	-35	17,716	-0.20%
2019/08/01	16	44.07	0	0.00	44.05	16	17,596	0.09%
2019/07/31	12	44.71	0	0.00	44.70	12	17,513	0.07%
2019/07/29	3	44.90	0	0.00	44.85	3	17,948	0.02%
2019/07/25	2	44.43	3	44.47	44.30	-1	18,228	-0.01%
2019/07/24	2	44.95	10	44.95	44.80	-8	18,091	-0.04%
2019/07/23	6	45.01	1	44.90	45.05	5	18,053	0.03%
2019/07/22	26	44.88	1	44.90	44.90	25	18,025	0.14%
2019/07/19	11	44.65	5	44.61	44.80	6	17,949	0.03%
2019/07/18	2	44.53	0	0.00	44.60	2	17,921	0.01%
2019/07/17	10	44.53	0	0.00	44.70	10	18,132	0.06%
2019/07/16	25	44.54	0	0.00	44.75	25	18,306	0.14%
2019/07/15	68	44.09	7	43.98	44.05	61	18,126	0.34%
2019/07/12	3	44.47	32	44.47	44.35	-29	18,091	-0.16%
2019/07/11	23	45.07	4	45.20	44.80	19	18,028	0.11%
2019/07/10	44	45.89	0	0.00	45.85	44	17,637	0.25%
2019/07/09	2	46.03	4	46.05	46.00	-2	17,645	-0.01%
2019/07/08	0	0.00	50	46.30	46.20	-50	17,825	-0.28%
2019/07/05	2	46.05	15	46.27	46.15	-13	17,949	-0.07%
2019/07/04	0	0.00	11	45.84	45.90	-11	18,032	-0.06%
2019/07/02	25	46.09	22	46.26	46.35	3	18,452	0.02%
2019/07/01	31	46.03	20	46.30	46.15	11	18,483	0.06%
2019/06/28	4	45.80	0.1	46.00	46.05	3.9	18,562	0.02%
2019/06/27	28	45.95	13	46.00	45.95	15	18,801	0.08%
2019/06/26	0	0.00	1	45.55	45.55	-1	18,891	-0.01%
2019/06/25	0	0.00	1	45.50	45.60	-1	19,323	-0.01%
2019/06/24	20	45.50	0	0.00	45.60	20	19,560	0.10%
2019/06/21	7	45.20	4	45.19	45.15	3	19,765	0.02%
2019/06/20	4	45.23	2	45.28	45.40	2	20,696	0.01%
2019/06/19	62	45.20	3	45.15	45.30	59	20,682	0.29%
2019/06/18	1	45.20	0	45.20	45.20	1	20,639	0.00%
2019/06/17	1	44.45	10	44.80	44.70	-9	20,457	-0.04%
2019/06/14	0	0.00	11	44.00	43.95	-11	20,318	-0.05%
2019/06/13	2	43.73	0	0.00	43.85	2	20,846	0.01%
2019/06/12	0	0.00	5	43.95	43.75	-5	20,917	-0.02%
2019/06/10	0	0.00	1	43.90	43.85	-1	20,740	0.00%
2019/06/06	1	43.05	0	0.00	43.15	1	20,602	0.00%
2019/06/05	2	42.95	0	0.00	43.00	2	20,525	0.01%
2019/06/03	0	0.00	1	42.80	43.40	-1	20,223	0.00%
2019/05/30	1	42.45	2	42.50	42.80	-1	19,910	-0.01%
2019/05/29	3	42.30	0	0.00	42.50	3	19,853	0.02%
2019/05/28	6	42.42	0	0.00	42.30	6	19,894	0.03%
2019/05/27	2	42.68	0	0.00	42.40	2	19,814	0.01%
2019/05/24	0	0.00	2	42.60	42.35	-2	19,902	-0.01%
2019/05/23	2	42.60	0	0.00	42.35	2	19,954	0.01%
2019/05/22	3	42.70	1	42.50	42.70	2	20,360	0.01%
2019/05/21	3	42.58	0	0.00	42.85	3	20,460	0.01%
2019/05/20	4	42.30	2	42.40	42.35	2	20,442	0.01%
2019/05/17	3	42.50	0	0.00	42.25	3	20,401	0.01%
2019/05/16	1	42.00	0	0.00	42.00	1	20,412	0.00%
2019/05/15	15	41.71	2	41.85	41.75	13	20,302	0.06%
2019/05/14	4	41.43	20	41.65	41.55	-16	20,272	-0.08%
2019/05/13	11	42.51	7	42.46	42.00	4	19,984	0.02%
2019/05/09	3	42.73	0	0.00	42.50	3	19,795	0.02%
2019/05/08	0	0.00	1	43.00	43.00	-1	19,622	-0.01%
2019/05/07	10	42.85	0.2	42.90	42.90	9.8	19,430	0.05%
2019/05/06	40	42.42	1	42.60	42.30	39	19,257	0.20%
2019/05/03	7	42.76	11	42.38	42.85	-4	18,942	-0.02%
2019/05/02	0	0.00	4	42.28	42.20	-4	18,615	-0.02%
2019/04/30	4	42.11	0	0.00	42.00	4	18,472	0.02%
2019/04/29	3	42.00	2	42.03	42.10	1	18,476	0.01%
2019/04/25	1	41.40	0	0.00	41.80	1	18,375	0.01%
2019/04/24	1	41.55	1	41.65	41.55	0	18,358	0.00%
2019/04/23	3	40.60	5	40.67	41.60	-2	18,316	-0.01%
2019/04/22	66	41.27	0	0.00	41.00	66	18,243	0.36%
2019/04/19	34	41.62	0	0.00	41.70	34	17,929	0.19%
2019/04/18	16	41.68	0	0.00	41.60	16	17,806	0.09%
2019/04/17	11	42.02	0	0.00	41.95	11	17,616	0.06%
2019/04/16	9	42.44	0	0.00	42.30	9	17,377	0.05%
2019/04/15	3	42.27	17	42.48	42.50	-14	17,356	-0.08%
2019/04/12	53	42.15	0	0.00	42.00	53	17,209	0.31%
2019/04/11	73	42.03	1	42.00	42.05	72	17,030	0.42%
2019/04/10	4	41.96	7	42.04	42.00	-3	16,791	-0.02%
2019/04/09	31	42.04	0	0.00	42.15	31	16,545	0.19%
2019/04/08	44	42.03	3	42.25	42.30	41	16,200	0.25%
2019/04/03	120	41.60	21	41.60	41.70	99	15,817	0.63%	大買/
2019/04/02	80	41.55	9	41.42	41.40	71	15,641	0.45%
2019/04/01	12	41.45	2	41.30	41.35	10	15,380	0.07%
2019/03/29	24	41.25	7	41.24	41.25	17	14,937	0.11%
2019/03/28	5	41.07	2.1	41.29	41.00	2.9	14,770	0.02%
2019/03/27	11	40.67	3	40.65	40.55	8	14,397	0.06%
2019/03/26	49	40.46	11.3	40.32	40.45	37.7	14,149	0.27%
2019/03/25	100	40.33	28	40.18	40.50	72	13,906	0.52%
2019/03/22	17	38.84	5	39.20	38.70	12	12,921	0.09%
2019/03/20	2	38.05	0	0.00	38.05	2	12,847	0.02%
2019/03/18	15	37.72	0	0.00	37.80	15	12,718	0.12%
2019/03/15	11	38.60	0	0.00	38.65	11	12,123	0.09%
2019/03/13	5	38.55	0	0.00	38.50	5	12,137	0.04%
2019/03/08	5	37.90	5	37.85	38.00	0	12,634	0.00%
2019/03/07	1	38.10	0.1	38.15	38.00	0.9	12,816	0.01%
2019/03/06	1	38.00	0	0.00	38.25	1	12,966	0.01%
2019/03/05	0	0.00	4	38.15	38.00	-4	13,299	-0.03%
2019/03/04	0.4	38.25	0	0.00	38.20	0.4	14,411	0.00%
2019/02/27	1.4	38.26	0	0.00	38.40	1.4	14,337	0.01%
2019/02/26	11	38.30	6	38.34	38.20	5	14,246	0.04%
2019/02/25	65	38.82	3	39.00	38.45	62	14,362	0.43%
2019/02/22	2	39.10	0	0.00	38.70	2	14,472	0.01%
2019/02/21	3	39.05	4	39.13	39.30	-1	14,492	-0.01%
2019/02/20	1	38.00	6	38.05	37.85	-5	14,013	-0.04%
2019/02/19	2	37.25	2	37.45	37.55	0	13,849	0.00%
2019/02/18	7	36.99	0	0.00	36.90	7	13,696	0.05%
2019/02/15	1	37.15	2	37.05	37.45	-1	13,766	-0.01%
2019/02/14	2	37.55	1	38.10	37.50	1	13,833	0.01%
2019/02/13	23	37.85	10	37.65	37.65	13	13,710	0.09%
2019/02/12	24	37.56	1	37.40	37.70	23	13,617	0.17%
2019/02/11	0.2	37.65	2	37.60	37.65	-1.8	13,612	-0.01%
2019/01/30	2	37.20	23	37.33	37.35	-21	13,468	-0.16%
2019/01/29	0	0.00	10	36.99	37.10	-10	13,530	-0.07%
2019/01/28	1	36.90	102	36.90	37.00	-101	13,669	-0.74%	大賣/
2019/01/25	2	36.65	0	0.00	36.60	2	13,691	0.01%
2019/01/24	2	36.30	0	0.00	36.40	2	13,820	0.01%
2019/01/23	29	36.35	15	36.32	36.45	14	13,992	0.10%
2019/01/22	12	36.25	0	0.00	36.25	12	14,159	0.08%
2019/01/21	15	35.96	5	36.15	36.25	10	14,309	0.07%
2019/01/17	24	35.51	0	0.00	35.45	24	14,775	0.16%
2019/01/16	10	35.60	0	0.00	35.60	10	15,381	0.07%
2019/01/14	27	35.89	15	36.05	35.60	12	15,440	0.08%
2019/01/11	21	36.49	0	0.00	36.40	21	15,449	0.14%
2019/01/10	0	0.00	16	36.75	36.55	-16	15,388	-0.10%
2019/01/09	0	0.00	2.2	36.09	36.35	-2.2	15,371	-0.01%
2019/01/08	1	35.70	0	0.00	35.55	1	15,314	0.01%
2019/01/07	0	0.00	8	35.99	36.00	-8	15,385	-0.05%
2019/01/04	0.3	35.50	0	0.00	35.45	0.3	15,411	0.00%
2019/01/03	0	0.00	2	35.15	35.15	-2	15,897	-0.01%
2018/12/28	5	35.40	0	0.00	35.60	5	16,040	0.03%
2018/12/27	0.5	35.65	4	35.75	35.40	-3.5	16,117	-0.02%
2018/12/26	0	0.00	1	35.70	35.40	-1	16,203	-0.01%
2018/12/25	0	0.00	2	35.35	35.85	-2	16,296	-0.01%
2018/12/24	2	35.80	0	0.00	35.80	2	16,416	0.01%
2018/12/19	0	0.00	1.7	35.98	36.00	-1.7	16,914	-0.01%
2018/12/18	2	35.70	17	35.90	35.65	-15	16,943	-0.09%
2018/12/17	2	35.75	1	36.20	36.00	1	17,319	0.01%
2018/12/14	13	35.58	5	35.45	35.75	8	17,273	0.05%
2018/12/13	0	0.00	6	35.25	35.50	-6	17,362	-0.03%
2018/12/12	6	34.96	0	0.00	34.95	6	17,290	0.03%
2018/12/11	2	34.88	0	0.00	34.80	2	17,234	0.01%
2018/12/10	1	34.70	1	34.75	34.75	0	17,308	0.00%
2018/12/06	0	0.00	21	34.70	34.65	-21	17,576	-0.12%
2018/12/05	2	34.83	4	34.98	34.85	-2	17,823	-0.01%
2018/12/04	2	35.00	0	0.00	35.05	2	18,345	0.01%
2018/12/03	37	35.47	5	35.50	35.85	32	18,146	0.18%
2018/11/30	17.4	34.45	10	34.40	34.50	7.4	17,903	0.04%
2018/11/29	0	0.00	1	34.20	34.05	-1	17,779	-0.01%
2018/11/28	10	33.50	2	33.90	34.05	8	17,765	0.05%
2018/11/27	22	33.37	0	0.00	33.50	22	17,583	0.13%
2018/11/23	0	0.00	1	34.70	34.70	-1	17,213	-0.01%
2018/11/22	38.7	35.07	1	35.20	34.85	37.7	17,290	0.22%
2018/11/21	3	35.68	0	0.00	35.70	3	17,165	0.02%
2018/11/20	3	36.45	0	0.00	36.65	3	17,025	0.02%
2018/11/19	0	0.00	2	36.53	36.50	-2	17,037	-0.01%
2018/11/16	1	36.30	1	36.35	36.45	0	17,140	0.00%
2018/11/14	15	36.76	10	36.90	36.35	5	17,409	0.03%
2018/11/13	12	36.31	5	36.02	36.40	7	17,458	0.04%
2018/11/12	5	35.33	4	35.45	35.60	1	17,488	0.01%
2018/11/09	1	34.95	5	34.82	34.90	-4	17,688	-0.02%
2018/11/08	1	35.45	0	0.00	35.50	1	18,029	0.01%
2018/11/07	0	0.00	1	35.50	35.50	-1	18,509	-0.01%
2018/11/05	6	35.33	1	35.25	35.35	5	19,895	0.03%
2018/11/02	0	0.00	1	36.30	36.45	-1	20,127	0.00%
2018/11/01	1	35.55	1	35.55	35.65	0	20,426	0.00%
2018/10/31	1	34.75	2	34.80	34.70	-1	20,564	0.00%
2018/10/30	0	0.00	10	34.55	34.10	-10	20,695	-0.05%
2018/10/29	6	33.72	10	33.50	33.90	-4	20,980	-0.02%
2018/10/26	3	33.37	0	0.00	33.50	3	21,504	0.01%
2018/10/25	8	33.25	13	33.35	34.00	-5	22,325	-0.02%
2018/10/24	54	34.46	6	34.06	34.15	48	23,157	0.21%
2018/10/23	1	35.60	30	35.60	36.00	-29	22,836	-0.13%
2018/10/22	0	0.00	1	37.25	37.55	-1	23,078	0.00%
2018/10/19	0	0.00	1	37.30	37.25	-1	24,086	0.00%
2018/10/17	0	0.00	3	38.27	38.25	-3	25,131	-0.01%
2018/10/16	0	0.00	1	38.20	38.20	-1	25,323	0.00%
2018/10/12	3	37.95	1	38.05	39.00	2	25,600	0.01%
2018/10/11	12	37.38	21	37.68	37.60	-9	25,654	-0.04%
2018/10/09	22	40.06	0	0.00	40.05	22	25,282	0.09%
2018/10/05	2	40.05	0	0.00	39.70	2	25,579	0.01%
2018/10/04	3	39.55	0	0.00	39.80	3	25,683	0.01%
2018/10/03	8	40.00	0	0.00	40.20	8	25,833	0.03%
2018/10/02	1	40.30	0	0.00	40.30	1	26,052	0.00%
2018/10/01	7	41.60	37	41.05	41.05	-30	26,235	-0.11%
2018/09/28	0	0.00	1	41.00	41.10	-1	26,430	0.00%
2018/09/27	6	39.77	0	0.00	40.25	6	26,273	0.02%
2018/09/26	21	40.00	0	0.00	39.90	21	26,482	0.08%
2018/09/25	13	40.30	0	0.00	40.20	13	26,920	0.05%
2018/09/21	0	0.00	8	40.71	40.40	-8	27,049	-0.03%
2018/09/14	0	0.00	20	39.55	39.65	-20	27,256	-0.07%
2018/09/13	25	39.25	0	0.00	39.10	25	27,301	0.09%
2018/09/11	2	37.53	0	0.00	38.00	2	27,244	0.01%
2018/09/10	6	39.32	5	38.35	37.95	1	27,027	0.00%
2018/09/07	0	0.00	63	41.30	41.30	-63	26,616	-0.24%
2018/09/06	0	0.00	1	41.65	41.80	-1	26,592	0.00%
2018/09/05	1	41.50	0	0.00	41.55	1	26,581	0.00%
2018/09/03	3	41.33	2	41.25	41.35	1	26,409	0.00%
2018/08/31	2	41.80	1	41.60	42.35	1	26,343	0.00%
2018/08/30	7	41.96	2	42.50	42.00	5	26,050	0.02%
2018/08/28	64	43.33	0	0.00	43.30	64	25,698	0.25%
2018/08/27	0	0.00	7	42.99	43.30	-7	25,815	-0.03%
2018/08/24	2	42.68	0	0.00	42.80	2	25,756	0.01%
2018/08/23	2	42.78	0	0.00	43.10	2	25,948	0.01%
2018/08/22	5	42.93	4	42.74	42.95	1	26,075	0.00%
2018/08/20	2	41.95	4	42.35	42.00	-2	26,216	-0.01%
2018/08/17	0	0.00	4	42.80	42.05	-4	26,177	-0.02%
2018/08/16	2	41.65	0	0.00	42.00	2	26,134	0.01%
2018/08/15	1	43.20	7	42.66	42.35	-6	26,225	-0.02%
2018/08/14	25	43.06	25	43.09	43.30	0	25,975	0.00%
2018/08/13	11	42.59	68	42.54	42.15	-57	25,677	-0.22%
2018/08/07	10	40.28	0	0.00	40.15	10	25,092	0.04%
2018/08/06	2	40.45	1	40.40	40.35	1	25,024	0.00%
2018/08/03	4	40.61	0	0.00	40.45	4	24,795	0.02%
2018/08/02	5	40.67	16	40.78	40.60	-11	24,490	-0.04%
2018/08/01	15	40.25	6	41.10	41.05	9	23,866	0.04%
2018/07/31	37	39.42	0	0.00	39.35	37	22,946	0.16%
2018/07/30	15	41.12	5	40.90	40.70	10	22,017	0.05%
2018/07/27	23	40.91	0	0.00	40.30	23	21,668	0.11%
2018/07/26	22	41.62	0	0.00	40.50	22	21,333	0.10%
2018/07/25	1	45.15	0	0.00	45.10	1	20,460	0.00%
2018/07/24	0	0.00	1	45.45	45.50	-1	20,173	0.00%
2018/07/23	0	0.00	2	42.45	42.65	-2	19,368	-0.01%
2018/07/18	5	42.37	1	42.30	42.25	4	19,412	0.02%
2018/07/16	10	42.50	0	0.00	42.50	10	19,102	0.05%
2018/07/12	3	42.05	0	0.00	42.70	3	18,723	0.02%
2018/07/09	15	42.15	45	42.82	42.75	-30	17,897	-0.17%
2018/07/04	6	42.20	0	0.00	42.00	6	17,216	0.03%
2018/07/03	31	42.54	1	42.25	42.75	30	16,918	0.18%
2018/06/26	1	44.35	1	43.85	43.70	0	15,155	0.00%
2018/06/21	0	0.00	1	44.55	44.75	-1	14,558	-0.01%
2018/06/19	1	43.90	0	0.00	43.85	1	14,290	0.01%
2018/06/15	4	45.44	0	0.00	45.25	4	13,991	0.03%
2018/06/13	1	44.70	3	45.13	45.45	-2	13,540	-0.01%
2018/06/12	1	44.55	1	44.55	44.50	0	13,514	0.00%
2018/06/07	0	0.00	1	44.75	44.75	-1	13,245	-0.01%
2018/06/06	10	44.70	0	0.00	44.80	10	13,226	0.08%
2018/06/05	1	45.05	0	0.00	45.20	1	13,105	0.01%
2018/06/04	3	44.60	2	45.33	45.65	1	12,867	0.01%
2018/06/01	3	43.77	0	0.00	43.75	3	12,533	0.02%
2018/05/31	0	0.00	1	43.55	43.60	-1	12,403	-0.01%
2018/05/30	6	44.10	5	43.74	43.75	1	12,061	0.01%
2018/05/29	2	43.30	0	0.00	43.40	2	11,777	0.02%
2018/05/25	1	43.95	0	0.00	43.90	1	11,405	0.01%
2018/05/24	5	44.40	0	0.00	44.75	5	11,186	0.04%
2018/05/23	4	45.26	0	0.00	44.10	4	10,986	0.04%
2018/05/22	0	0.00	4	45.60	45.60	-4	10,678	-0.04%
2018/05/18	6	45.27	0	0.00	45.55	6	10,386	0.06%
2018/05/17	0	0.00	0	45.50	45.65	0	10,246	0.00%
2018/05/16	1	45.85	6	46.33	45.90	-5	9,922	-0.05%
2018/05/15	1	42.80	1	42.65	43.50	0	9,122	0.00%
2018/05/14	1	42.05	2	43.15	43.15	-1	9,082	-0.01%
2018/05/10	1	40.85	0	0.00	41.10	1	8,681	0.01%
2018/05/08	1	40.40	0	0.00	40.80	1	8,411	0.01%
2018/05/04	0	0.00	10	39.80	39.55	-10	7,995	-0.13%
2018/05/03	0	0.00	17	39.46	39.40	-17	8,040	-0.21%
2018/04/26	3	40.70	29	40.46	40.50	-26	7,705	-0.34%
2018/04/25	0	0.00	3	40.42	40.20	-3	7,573	-0.04%
2018/04/24	50	40.63	1	39.50	40.85	49	7,530	0.65%
2018/04/19	1	38.95	2	39.00	39.00	-1	7,137	-0.01%
2018/04/18	0	0.00	1	38.10	38.20	-1	7,203	-0.01%
2018/04/13	0	0.00	10	38.20	38.20	-10	8,016	-0.12%
2018/04/12	4	38.00	0	0.00	38.10	4	8,316	0.05%
2018/04/11	0	0.00	2	38.50	38.45	-2	8,816	-0.02%
2018/04/10	0	0.00	4	37.95	38.20	-4	8,908	-0.04%
2018/04/09	1	37.25	1	37.40	37.35	0	8,975	0.00%
2018/03/30	0	0.00	4	36.66	36.60	-4	9,384	-0.04%
2018/03/26	4	36.65	0	0.00	36.60	4	10,164	0.04%
2018/03/23	1	36.80	0	0.00	37.00	1	10,302	0.01%
2018/03/22	0	0.00	6	37.48	37.55	-6	10,341	-0.06%
2018/03/19	1	37.25	0	0.00	37.55	1	10,391	0.01%
2018/03/14	0	0.00	1	37.55	37.50	-1	10,242	-0.01%
2018/03/13	0	0.00	1	37.40	37.50	-1	10,211	-0.01%
2018/03/06	1	36.65	1	36.55	36.50	0	10,762	0.00%
2018/03/05	1	36.50	0	0.00	36.30	1	11,150	0.01%
2018/02/27	1	36.70	1	36.65	37.00	0	11,254	0.00%
2018/02/22	4	36.65	0	0.00	36.50	4	11,272	0.04%
2018/02/21	0	0.00	21	37.01	37.20	-21	11,246	-0.19%
2018/02/12	0	0.00	1	36.00	35.95	-1	11,186	-0.01%
2018/02/09	1	35.60	0	0.00	35.60	1	11,191	0.01%
2018/02/08	0	0.00	9	36.67	36.75	-9	11,101	-0.08%
2018/02/07	1	36.50	7	36.42	36.40	-6	11,348	-0.05%
2018/02/05	1	37.20	1	37.25	37.80	0	10,868	0.00%
2018/02/01	0	0.00	1	37.80	37.90	-1	10,779	-0.01%
2018/01/31	0.1	37.50	0	0.00	37.65	0.1	10,778	0.00%
2018/01/30	0	0.00	2	37.80	37.90	-2	10,744	-0.02%
2018/01/24	0	0.00	1	37.25	37.30	-1	10,438	-0.01%
2018/01/23	1	37.10	0	0.00	37.30	1	10,370	0.01%
2018/01/19	1	37.90	0	0.00	37.90	1	10,101	0.01%
2018/01/18	1	37.80	0	0.00	37.85	1	10,032	0.01%
2018/01/17	0	0.00	2	38.38	38.50	-2	9,868	-0.02%
2018/01/16	0	0.00	10.4	37.96	38.10	-10.4	9,731	-0.11%
2018/01/15	10	37.64	0	0.00	37.85	10	9,652	0.10%
2018/01/11	0.1	37.50	8	37.76	37.50	-7.9	9,356	-0.08%
2018/01/10	0	0.00	5	38.40	38.45	-5	8,870	-0.06%
2018/01/09	1	38.10	1	38.30	38.30	0	8,715	0.00%
2018/01/08	0	0.00	15	37.97	38.20	-15	8,456	-0.18%
2018/01/05	3	37.30	11	37.30	37.30	-8	8,145	-0.10%
2018/01/04	0	0.00	1.1	37.23	37.20	-1.1	7,623	-0.01%
2018/01/03	1	37.10	5	37.12	37.35	-4	7,533	-0.05%