台泥 (1101)-元大-歸仁券商分點個股進出

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
33.70
漲跌
▲0.40
漲幅
+1.20%
成交量
30,136張
產業
上市水泥類股
2640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-歸仁券商分點個股進出

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-歸仁券商分點個股進出
元大-歸仁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
2024/05/13	16	33.74	103.9	33.67	33.70	-87.9	17,684	-0.50%	大賣/
2024/05/10	4	32.80	27	32.94	33.30	-23	17,314	-0.13%
2024/05/09	8.8	32.86	1	32.70	32.65	7.8	17,094	0.05%
2024/05/08	1.5	33.07	2	33.00	33.10	-0.5	17,111	0.00%
2024/05/07	18.7	33.13	35.5	33.04	33.20	-16.8	17,141	-0.10%
2024/05/06	16.2	32.80	17	33.02	33.00	-0.8	16,992	0.00%
2024/05/03	5.1	32.53	14	32.46	32.40	-8.9	16,551	-0.05%
2024/05/02	4	32.30	1	32.35	32.30	3	16,359	0.02%
2024/04/30	3	32.05	5	32.25	32.05	-2	16,171	-0.01%
2024/04/29	1.3	32.33	4	32.09	32.35	-2.7	16,038	-0.02%
2024/04/26	3	31.83	0.6	32.01	31.80	2.5	15,880	0.02%
2024/04/25	14.2	31.96	0	0.00	32.00	14.2	15,849	0.09%
2024/04/24	1	32.30	1	32.30	32.15	0	15,799	0.00%
2024/04/23	15.5	32.58	59	32.79	32.35	-43.5	16,021	-0.27%
2024/04/22	1.3	32.47	13.7	32.35	32.60	-12.4	15,974	-0.08%
2024/04/19	14	32.11	1	32.15	32.00	13	15,756	0.08%
2024/04/18	18.3	32.45	7.3	32.64	32.70	11	15,379	0.07%
2024/04/17	51.2	32.64	12	32.55	32.65	39.2	15,172	0.26%
2024/04/16	22	32.73	12	32.93	32.45	10	15,008	0.07%
2024/04/15	11.1	32.77	23	32.78	32.35	-11.9	14,402	-0.08%
2024/04/12	4.2	32.10	20	32.04	32.20	-15.8	14,063	-0.11%
2024/04/11	14	32.47	3	32.45	32.40	11	13,848	0.08%
2024/04/10	28	32.84	49	32.76	32.70	-21	13,783	-0.15%
2024/04/09	8.1	32.19	14	32.27	32.45	-5.9	13,609	-0.04%
2024/04/08	6.5	32.32	11	32.45	32.30	-4.5	13,545	-0.03%
2024/04/03	34.2	32.61	34.9	32.65	32.00	-0.7	13,436	-0.01%
2024/04/02	2	31.95	4	31.99	31.95	-2	13,046	-0.02%
2024/04/01	7.1	32.11	1	32.25	32.15	6.1	13,124	0.05%
2024/03/29	3.2	31.84	13	31.98	32.15	-9.8	13,089	-0.07%
2024/03/28	1.2	31.77	2	31.78	31.70	-0.8	12,963	-0.01%
2024/03/27	6.2	31.66	7	31.72	31.70	-0.8	12,844	-0.01%
2024/03/26	3.1	31.52	4	31.50	31.55	-0.9	12,765	-0.01%
2024/03/25	7	31.17	26	31.06	31.10	-19	12,723	-0.15%
2024/03/22	20.1	31.14	36	31.13	31.15	-15.9	12,702	-0.13%
2024/03/21	11.1	31.55	1.5	31.57	31.50	9.6	12,514	0.08%
2024/03/20	44.2	30.98	31	30.93	30.90	13.2	12,516	0.11%
2024/03/19	27.4	31.45	14.2	31.44	31.40	13.2	12,198	0.11%
2024/03/18	15.6	31.77	2	31.70	31.70	13.6	11,945	0.11%
2024/03/15	16	32.01	2	31.88	31.95	14	11,833	0.12%
2024/03/14	4.2	31.79	34	31.90	32.00	-29.8	11,512	-0.26%
2024/03/13	14	31.79	0.6	31.90	31.70	13.4	11,518	0.12%
2024/03/12	4.2	31.88	16.3	31.99	32.00	-12.1	11,388	-0.11%
2024/03/11	16.1	31.72	2.5	31.83	31.80	13.6	11,415	0.12%
2024/03/08	8	31.94	8	32.01	31.85	0	11,531	0.00%
2024/03/07	6.4	31.96	0.6	31.95	32.00	5.8	11,664	0.05%
2024/03/06	12.4	31.97	1	31.95	32.00	11.4	12,022	0.09%
2024/03/05	2.1	32.10	1	32.10	32.00	1.1	13,502	0.01%
2024/03/04	7.5	32.08	4	32.10	32.05	3.5	13,771	0.03%
2024/03/01	10	32.04	18.6	32.08	32.05	-8.6	14,657	-0.06%
2024/02/29	18.3	32.16	2	32.33	32.10	16.3	14,759	0.11%
2024/02/27	7	31.96	0.4	32.00	31.85	6.6	14,610	0.05%
2024/02/26	14	32.40	0	0.00	32.15	14	14,608	0.10%
2024/02/23	8.8	32.45	1	32.65	32.40	7.8	14,694	0.05%
2024/02/22	4	32.43	4.1	32.50	32.55	-0.1	15,103	0.00%
2024/02/21	31	32.45	0.5	32.55	32.50	30.5	15,202	0.20%
2024/02/20	10.2	32.60	0	0.00	32.65	10.2	15,222	0.07%
2024/02/19	7.7	32.45	4	32.78	32.80	3.7	15,433	0.02%
2024/02/16	7.1	31.82	5	31.87	31.90	2.1	15,704	0.01%
2024/02/15	16.4	31.86	2	31.85	32.00	14.4	15,670	0.09%
2024/02/05	15	32.06	1	32.10	32.15	14	15,497	0.09%
2024/02/02	26	32.30	9	32.24	32.25	17	15,452	0.11%
2024/02/01	18.4	32.08	7.3	32.28	32.45	11.1	15,591	0.07%
2024/01/31	42.5	31.94	0	0.00	31.90	42.5	15,628	0.27%
2024/01/30	15	32.14	0	0.00	32.00	15	15,538	0.10%
2024/01/29	12	32.56	0	0.00	32.35	12	15,511	0.08%
2024/01/26	1	32.55	7	32.60	32.60	-6	15,632	-0.04%
2024/01/25	10	32.65	0.5	32.70	32.70	9.5	15,730	0.06%
2024/01/24	14	32.65	0	0.00	32.60	14	15,865	0.09%
2024/01/23	20.1	32.57	6	32.67	32.70	14.1	16,153	0.09%
2024/01/22	25	32.47	5	32.35	32.30	20	16,296	0.12%
2024/01/19	29	31.95	2	32.10	32.40	27	16,355	0.17%
2024/01/18	28	32.26	0.4	32.20	32.05	27.6	16,380	0.17%
2024/01/17	36	32.24	2	32.23	32.20	34	16,459	0.21%
2024/01/16	28	32.98	0	33.05	32.90	28	16,356	0.17%
2024/01/15	2	33.65	0	0.00	33.65	2	16,277	0.01%
2024/01/12	2	33.65	3	33.70	33.75	-1	16,716	-0.01%
2024/01/11	0	0.00	1	33.65	33.70	-1	17,605	-0.01%
2024/01/10	16	33.78	3	33.85	33.70	13	18,877	0.07%
2024/01/09	18	34.12	2	34.15	34.05	16	19,006	0.08%
2024/01/08	2	34.35	9	34.46	34.25	-7	19,126	-0.04%
2024/01/05	10	34.25	0	0.00	34.35	10	19,349	0.05%
2024/01/04	0	0.00	1	34.20	34.20	-1	19,609	-0.01%
2024/01/03	4.1	34.31	9	34.33	34.20	-4.9	19,771	-0.03%
2024/01/02	3	34.77	5	34.77	34.70	-2	19,818	-0.01%
2023/12/29	4	34.83	2	34.85	34.85	2	19,953	0.01%
2023/12/28	1.5	34.82	7	34.81	34.90	-5.5	20,185	-0.03%
2023/12/27	1.1	34.75	2.1	34.80	34.90	-1	20,197	0.00%
2023/12/26	1.6	34.63	1	34.65	34.65	0.6	20,237	0.00%
2023/12/25	1.6	34.49	2	34.58	34.50	-0.4	20,449	0.00%
2023/12/22	1.1	34.20	0	0.00	34.30	1.1	20,578	0.01%
2023/12/21	5.2	34.22	15	34.24	34.25	-9.8	20,790	-0.05%
2023/12/20	8	34.30	1	34.50	34.50	7	21,158	0.03%
2023/12/19	12	34.32	3	34.27	34.35	9	21,394	0.04%
2023/12/18	11.1	34.54	1	34.45	34.55	10.1	21,730	0.05%
2023/12/15	8.1	34.36	2	34.50	34.30	6.1	21,955	0.03%
2023/12/14	0	0.00	2	34.45	34.40	-2	21,772	-0.01%
2023/12/13	2	34.13	0	0.00	34.05	2	21,743	0.01%
2023/12/12	9	34.15	5	34.20	34.15	4	21,824	0.02%
2023/12/11	2	34.30	2	34.28	34.40	0	21,878	0.00%
2023/12/08	11	34.74	11	34.66	34.60	0	22,119	0.00%
2023/12/07	5	34.41	2	34.55	34.50	3	22,107	0.01%
2023/12/06	4.2	34.84	1	34.60	34.60	3.2	22,145	0.01%
2023/12/05	1	34.85	7	34.76	34.90	-6	22,206	-0.03%
2023/12/04	17.1	34.19	3	34.25	34.05	14.1	22,066	0.06%
2023/12/01	15.1	34.50	8	34.51	34.40	7.1	22,225	0.03%
2023/11/30	11.7	35.06	40	35.00	34.95	-28.3	21,892	-0.13%
2023/11/29	33.6	34.57	4	34.46	34.25	29.6	20,364	0.15%
2023/11/28	38.5	35.00	37.2	35.02	34.50	1.3	20,138	0.01%
2023/11/27	5.7	34.09	18	34.20	33.95	-12.3	19,597	-0.06%
2023/11/24	13.7	33.98	9	34.04	33.75	4.7	19,408	0.02%
2023/11/22	1.5	34.03	0	0.00	33.85	1.5	19,049	0.01%
2023/11/21	1	34.10	32	34.05	34.20	-31	18,952	-0.16%
2023/11/20	3.5	33.48	7.2	33.52	33.60	-3.7	18,544	-0.02%
2023/11/17	2.4	33.29	10.1	33.28	33.20	-7.7	18,469	-0.04%
2023/11/16	18	33.21	1	33.05	33.05	17	18,400	0.09%
2023/11/15	4	32.99	3	33.00	33.15	1	18,225	0.01%
2023/11/14	0.2	32.65	2	32.55	32.50	-1.8	18,089	-0.01%
2023/11/13	0.4	32.85	0.1	32.80	32.80	0.3	18,187	0.00%
2023/11/10	1.6	32.92	4	32.83	32.85	-2.5	18,374	-0.01%
2023/11/09	0.1	33.05	2	32.98	32.90	-1.9	18,388	-0.01%
2023/11/08	0	0.00	10.5	32.95	32.90	-10.5	18,405	-0.06%
2023/11/07	1.4	32.54	0.1	32.60	32.55	1.3	18,432	0.01%
2023/11/06	4.3	32.95	3.3	32.91	32.80	1	18,394	0.01%
2023/11/03	2	32.78	6	32.84	32.90	-4	18,290	-0.02%
2023/11/02	4.1	32.40	0	0.00	32.35	4.1	18,196	0.02%
2023/11/01	3	32.10	0	0.00	32.10	3	18,166	0.02%
2023/10/31	8.4	32.20	1	32.30	32.25	7.4	18,158	0.04%
2023/10/30	1.1	32.00	15	32.00	32.00	-13.9	18,028	-0.08%
2023/10/27	0.1	31.99	1	31.90	31.85	-0.9	17,917	0.00%
2023/10/26	11.3	31.48	0	0.00	31.45	11.3	17,975	0.06%
2023/10/25	10.1	31.65	0	0.00	31.55	10.1	17,848	0.06%
2023/10/24	13.6	31.49	0	0.00	31.50	13.6	17,706	0.08%
2023/10/23	5.7	31.65	5	31.63	31.65	0.7	17,530	0.00%
2023/10/20	29.6	31.60	1	31.75	31.75	28.6	17,702	0.16%
2023/10/19	141.6	31.89	83	31.75	31.90	58.6	17,409	0.34%	大買/
2023/10/18	30.4	32.51	2	32.45	32.45	28.4	16,813	0.17%
2023/10/17	8.2	33.61	2	33.35	33.45	6.2	15,659	0.04%
2023/10/16	9	33.76	0	0.00	33.60	9	15,645	0.06%
2023/10/13	20.6	33.89	7	34.01	33.80	13.6	15,722	0.09%
2023/10/12	11.1	33.66	2	33.75	33.70	9.1	15,681	0.06%
2023/10/11	6.4	33.04	0	0.00	33.10	6.4	15,548	0.04%
2023/10/06	14.1	32.81	0	0.00	32.80	14.1	15,540	0.09%
2023/10/05	32.7	32.78	0	0.00	32.75	32.7	15,507	0.21%
2023/10/04	9.2	32.93	0	0.00	32.90	9.2	15,539	0.06%
2023/10/03	4.1	33.20	1	33.25	33.20	3.1	15,625	0.02%
2023/10/02	4.3	33.10	0	0.00	33.10	4.3	15,776	0.03%
2023/09/28	13.1	33.18	2	33.10	33.25	11.1	16,020	0.07%
2023/09/27	13.9	32.99	0	0.00	33.05	13.9	15,999	0.09%
2023/09/26	13.4	33.03	10	33.10	33.00	3.4	15,938	0.02%
2023/09/25	28.3	33.15	0.2	33.25	33.10	28.1	15,777	0.18%
2023/09/22	29.3	33.46	0	0.00	33.50	29.3	15,474	0.19%
2023/09/21	43.5	33.96	0	0.00	33.80	43.5	15,253	0.29%
2023/09/20	25.3	34.45	2	34.43	34.35	23.3	15,082	0.15%
2023/09/19	20.1	34.95	5	34.90	34.80	15.1	14,902	0.10%
2023/09/18	0.1	35.15	1.4	35.09	35.10	-1.3	14,938	-0.01%
2023/09/15	0.5	35.40	1	35.35	35.10	-0.5	15,030	0.00%
2023/09/14	1.1	35.40	9	35.41	35.50	-7.9	14,962	-0.05%
2023/09/13	4.1	35.11	1	35.30	35.30	3.1	14,972	0.02%
2023/09/12	4	34.50	1	34.45	34.60	3	15,254	0.02%
2023/09/11	10.5	34.12	5	34.10	34.20	5.5	15,266	0.04%
2023/09/08	11.9	34.18	1	34.20	34.10	10.9	15,301	0.07%
2023/09/07	7.8	34.38	0	0.00	34.35	7.8	15,280	0.05%
2023/09/06	24.3	34.59	1	34.45	34.40	23.3	15,287	0.15%
2023/09/05	3	35.02	0	0.00	35.00	3	14,939	0.02%
2023/09/04	10.5	35.06	0	0.00	35.20	10.5	14,925	0.07%
2023/09/01	12.1	35.22	11	35.20	35.25	1.1	14,877	0.01%
2023/08/31	11	35.05	3	35.10	34.95	8	14,843	0.05%
2023/08/30	5	35.36	0	0.00	35.30	5	14,684	0.03%
2023/08/29	4.2	35.20	4	35.20	35.40	0.2	15,130	0.00%
2023/08/28	5.2	35.12	0	35.30	35.20	5.1	15,344	0.03%
2023/08/25	15.2	35.28	0	0.00	35.10	15.2	16,124	0.09%
2023/08/24	3	35.30	2	35.30	35.30	1	16,441	0.01%
2023/08/23	3	35.35	5	35.45	35.30	-2	16,726	-0.01%
2023/08/22	3	35.35	0	0.00	35.40	3	16,947	0.02%
2023/08/21	4.1	35.33	13	35.30	35.40	-9	17,344	-0.05%
2023/08/18	25	35.25	8	35.46	35.15	17	17,523	0.10%
2023/08/17	8.8	35.67	5	35.71	35.65	3.8	17,458	0.02%
2023/08/16	22	36.08	1.3	36.14	36.05	20.6	17,488	0.12%
2023/08/15	2.4	36.68	1	36.60	36.70	1.4	17,473	0.01%
2023/08/14	1.1	36.78	0	0.00	36.85	1.1	17,582	0.01%
2023/08/11	0	37.40	18	37.42	37.40	-18	17,637	-0.10%
2023/08/10	8.8	36.88	0	37.00	36.85	8.8	17,644	0.05%
2023/08/09	3.1	37.07	0.6	37.30	37.15	2.5	17,972	0.01%
2023/08/08	9.4	37.23	0	0.00	37.10	9.4	18,250	0.05%
2023/08/07	2	37.50	4	37.55	37.65	-2	18,384	-0.01%
2023/08/04	1	37.40	1	37.45	37.35	0	18,438	0.00%
2023/08/02	5.2	37.35	10	37.35	37.20	-4.8	18,846	-0.03%
2023/08/01	5	37.55	6.3	37.41	37.55	-1.3	19,015	-0.01%
2023/07/31	6	37.30	6	37.51	37.30	0	19,125	0.00%
2023/07/28	5.1	37.26	5	37.34	37.35	0.1	19,175	0.00%
2023/07/27	5	37.28	7	37.49	37.35	-2	19,620	-0.01%
2023/07/26	6.3	37.33	0	0.00	37.25	6.3	20,584	0.03%
2023/07/25	6.5	37.12	22.4	37.44	37.40	-15.9	20,798	-0.08%
2023/07/24	9.1	36.47	3.1	36.62	36.50	6	20,874	0.03%
2023/07/21	27.6	36.28	0	0.00	36.10	27.6	21,180	0.13%
2023/07/20	14.4	36.59	0	0.00	36.55	14.4	21,667	0.07%
2023/07/19	10.7	36.72	2.5	36.65	36.60	8.2	22,718	0.04%
2023/07/18	16.9	36.72	5	36.70	37.10	11.9	23,504	0.05%
2023/07/17	14	36.76	1	36.75	36.75	13	23,411	0.06%
2023/07/14	7	36.96	6	37.00	37.00	1	23,348	0.00%
2023/07/13	4	36.84	3	36.88	36.80	1	23,366	0.00%
2023/07/12	15	36.56	0	0.00	36.60	15	23,564	0.06%
2023/07/11	30.3	36.82	6	36.79	36.55	24.3	23,517	0.10%
2023/07/10	21	36.99	12	36.92	36.85	9	23,394	0.04%
2023/07/07	79.2	37.02	40	37.09	37.30	39.2	23,264	0.17%
2023/07/06	19.4	37.34	3.1	37.30	37.25	16.4	23,393	0.07%
2023/07/05	13.4	37.93	0	0.00	37.80	13.4	23,091	0.06%
2023/07/04	11	38.15	6	38.23	38.05	5	22,913	0.02%
2023/07/03	0	38.30	9	38.23	38.25	-9	22,864	-0.04%
2023/06/30	1.4	38.26	1	38.20	38.05	0.4	22,907	0.00%
2023/06/29	2	38.15	2	38.10	38.05	0	22,932	0.00%
2023/06/28	20	38.20	15.1	38.12	38.05	4.9	22,980	0.02%
2023/06/27	8	38.57	6	38.52	38.45	2	23,114	0.01%
2023/06/26	4	38.68	9.3	38.74	38.80	-5.3	23,371	-0.02%
2023/06/21	3.9	38.45	1	38.60	38.70	2.9	23,378	0.01%
2023/06/20	6	38.51	8	38.55	38.55	-2	23,375	-0.01%
2023/06/19	5	38.67	0	0.00	38.70	5	23,493	0.02%
2023/06/16	5	38.84	8.1	38.86	38.70	-3.1	23,472	-0.01%
2023/06/15	1	38.25	0	0.00	38.35	1	23,007	0.00%
2023/06/14	4	38.29	5	38.22	38.35	-1	23,330	0.00%
2023/06/13	6	38.21	15.1	38.24	38.25	-9.1	23,466	-0.04%
2023/06/12	16	38.30	1.1	38.42	38.25	14.9	23,491	0.06%
2023/06/09	0	0.00	10	38.40	38.45	-10	23,511	-0.04%
2023/06/08	5.6	38.57	0	0.00	38.50	5.6	23,676	0.02%
2023/06/07	5	38.70	8	38.85	38.80	-3	23,851	-0.01%
2023/06/06	3	38.87	6.2	38.91	38.80	-3.2	24,048	-0.01%
2023/06/05	6.6	38.92	9	39.04	38.85	-2.4	24,210	-0.01%
2023/06/02	23	38.35	18.1	38.58	38.55	4.9	24,023	0.02%
2023/06/01	10	37.81	4	37.88	37.75	6	23,598	0.03%
2023/05/31	7	38.06	0	0.00	37.90	7	23,504	0.03%
2023/05/30	28	38.00	30	38.03	38.30	-2	22,887	-0.01%
2023/05/29	27	37.75	27	37.94	38.15	0	23,178	0.00%
2023/05/26	6	37.73	0	0.00	38.00	6	23,692	0.03%
2023/05/25	32	37.68	28	37.56	38.05	4	24,133	0.02%
2023/05/24	19	37.60	1	37.60	37.85	18	23,953	0.08%
2023/05/23	8.4	37.95	0	0.00	37.90	8.4	23,751	0.04%
2023/05/22	3	38.03	3	38.15	38.25	0	23,649	0.00%
2023/05/19	12.1	37.90	4.5	37.88	37.85	7.6	23,556	0.03%
2023/05/18	7.3	37.79	37.5	37.79	37.85	-30.3	23,437	-0.13%
2023/05/17	26	37.87	11	38.07	37.90	15	23,453	0.06%
2023/05/16	6	37.57	6	37.76	37.75	0	23,506	0.00%
2023/05/15	34.4	37.29	5	37.26	37.35	29.4	23,506	0.13%
2023/05/12	17.3	38.15	4	38.15	37.80	13.3	23,276	0.06%
2023/05/11	17.3	38.15	4	38.15	38.20	13.3	23,037	0.06%
2023/05/10	17.1	38.69	0	0.00	38.85	17.1	22,849	0.07%
2023/05/09	21.6	38.94	24.1	38.77	38.65	-2.5	22,795	-0.01%
2023/05/08	123.4	39.47	8	39.51	39.60	115.4	22,479	0.51%	大買/鉅額交易
2023/05/05	15	39.28	6	39.36	39.30	9	22,322	0.04%
2023/05/04	2	39.35	8.4	39.55	39.45	-6.4	22,305	-0.03%
2023/05/03	20.1	39.67	9.3	39.85	39.50	10.8	22,236	0.05%
2023/05/02	71.5	39.73	45.3	39.78	39.90	26.2	22,048	0.12%
2023/04/28	17	38.73	15	38.66	38.70	2	21,538	0.01%
2023/04/27	2	38.93	21	38.95	38.65	-19	21,481	-0.09%
2023/04/26	20.2	38.79	55.2	38.43	39.10	-35	21,572	-0.16%
2023/04/25	41.4	38.75	46	38.61	38.50	-4.6	21,693	-0.02%
2023/04/24	93.5	39.37	96.6	39.30	39.55	-3.1	21,265	-0.01%
2023/04/21	108.2	38.39	106	38.46	38.30	2.2	20,241	0.01%	大買/大賣/
2023/04/20	14	37.30	0	0.00	37.20	14	19,358	0.07%
2023/04/19	2.1	37.28	0	0.00	37.10	2.1	19,409	0.01%
2023/04/18	4	37.54	13.1	37.50	37.45	-9.1	19,425	-0.05%
2023/04/17	10	38.03	4.2	38.05	37.95	5.8	19,656	0.03%
2023/04/14	2.2	37.45	1	37.65	37.55	1.2	19,373	0.01%
2023/04/13	2	37.50	6	37.57	37.55	-4	19,387	-0.02%
2023/04/12	8	37.52	18	37.66	37.45	-10	19,333	-0.05%
2023/04/11	17	37.28	32	37.48	37.45	-15	19,262	-0.08%
2023/04/10	3	36.43	1	36.55	36.60	2	19,042	0.01%
2023/04/07	8.3	36.37	3	36.40	36.40	5.3	19,060	0.03%
2023/04/06	4	36.33	0.9	36.45	36.45	3.1	19,160	0.02%
2023/03/31	5	36.51	198	36.45	36.40	-193	19,407	-0.99%	大賣/鉅額交易
2023/03/30	20.1	36.18	4	36.13	36.20	16.1	20,415	0.08%
2023/03/29	14.1	36.20	0	0.00	36.35	14.1	21,328	0.07%
2023/03/28	29.6	36.33	0	0.00	36.20	29.6	22,230	0.13%
2023/03/27	21	36.75	42.1	36.78	36.65	-21.1	23,097	-0.09%
2023/03/24	2.4	37.47	27	37.49	37.60	-24.6	23,872	-0.10%
2023/03/23	8	37.41	8	37.45	37.35	0	23,875	0.00%
2023/03/22	6	37.25	12.2	37.35	37.20	-6.1	23,957	-0.03%
2023/03/21	3	37.15	11	37.03	37.05	-8	24,027	-0.03%
2023/03/20	3	36.90	2	36.95	36.90	1	24,042	0.00%
2023/03/17	3	36.47	1	36.60	36.40	2	24,199	0.01%
2023/03/16	20.2	36.53	58	36.44	36.35	-37.8	23,908	-0.16%
2023/03/15	42	37.12	28.2	37.01	37.10	13.8	23,942	0.06%
2023/03/14	8.1	36.63	0	0.00	36.75	8.1	24,037	0.03%
2023/03/13	7	36.46	4	36.51	36.75	3	24,266	0.01%
2023/03/10	49.9	36.72	8	36.73	36.70	41.9	24,281	0.17%
2023/03/09	25.6	37.43	70	37.41	37.20	-44.4	24,506	-0.18%
2023/03/08	19.6	37.61	1	37.70	37.75	18.6	24,873	0.07%
2023/03/07	1.1	37.95	0	0.00	37.95	1.1	24,885	0.00%
2023/03/06	8.4	37.97	3	38.00	37.95	5.4	25,216	0.02%
2023/03/03	15.4	37.73	0	0.00	37.75	15.4	25,487	0.06%
2023/03/02	47	37.81	2	37.85	37.90	45	25,669	0.18%
2023/03/01	32.2	38.23	44	37.92	37.80	-11.8	25,706	-0.05%
2023/02/24	16	39.30	33.1	39.38	39.15	-17.1	25,338	-0.07%
2023/02/23	4.1	39.39	53.5	39.49	39.50	-49.4	24,816	-0.20%
2023/02/22	21.2	37.99	1.2	38.03	38.05	20	25,159	0.08%
2023/02/21	25	38.29	2	38.33	38.35	23	26,058	0.09%
2023/02/20	139	37.86	1.2	38.17	38.25	137.8	26,714	0.52%	大買/鉅額交易
2023/02/17	5	37.82	9	37.59	38.00	-4	27,226	-0.01%
2023/02/16	2	37.68	7.1	37.57	37.50	-5.1	27,958	-0.02%
2023/02/15	2.1	37.57	15.1	37.64	37.55	-13.1	28,051	-0.05%
2023/02/14	12.6	37.46	7.1	37.59	37.25	5.5	27,991	0.02%
2023/02/13	6	37.08	11.3	37.06	37.00	-5.3	27,957	-0.02%
2023/02/10	12	36.77	16	36.73	36.85	-4	28,096	-0.01%
2023/02/09	15	36.65	2.2	36.61	36.60	12.8	28,114	0.05%
2023/02/08	2	36.63	4	36.70	36.75	-2	28,188	-0.01%
2023/02/07	1	36.65	18	36.58	36.65	-17	28,269	-0.06%
2023/02/06	28.2	36.18	2	36.15	36.15	26.2	28,252	0.09%
2023/02/03	2.2	36.41	2	36.45	36.45	0.2	28,142	0.00%
2023/02/02	7	36.78	6.2	36.82	36.80	0.9	28,165	0.00%
2023/02/01	10	36.70	8	36.68	36.75	2	28,193	0.01%
2023/01/31	16.2	36.54	1.2	36.70	36.25	15	28,263	0.05%
2023/01/30	3	36.70	25	36.81	36.95	-22	28,195	-0.08%
2023/01/17	36	36.08	13	36.07	36.00	23	28,181	0.08%
2023/01/16	35.7	36.37	106	36.48	36.50	-70.3	28,175	-0.25%	大賣/
2023/01/13	9.1	36.14	22.8	36.08	36.15	-13.7	27,855	-0.05%
2023/01/12	3	35.43	67	35.11	35.40	-64	27,913	-0.23%
2023/01/11	2.2	34.72	5.6	34.70	34.70	-3.4	28,119	-0.01%
2023/01/10	0	0.00	4	34.41	34.60	-4	28,426	-0.01%
2023/01/09	0	34.50	13	34.52	34.60	-13	28,943	-0.04%
2023/01/06	3.1	34.43	4.1	34.26	34.25	-1	29,213	0.00%
2023/01/05	25	34.46	15.4	34.50	34.45	9.6	29,670	0.03%
2023/01/04	9	33.57	3	33.55	33.50	6	29,498	0.02%
2023/01/03	1.5	33.54	0	0.00	33.50	1.5	29,714	0.00%
2022/12/30	3	33.75	2	33.85	33.65	1	29,735	0.00%
2022/12/29	17	33.85	1	34.15	33.70	16	29,889	0.05%
2022/12/28	7	34.00	5	34.21	34.30	2	30,140	0.01%
2022/12/27	4	34.51	3.3	34.54	34.30	0.7	30,373	0.00%
2022/12/26	1.1	34.35	10.2	34.35	34.40	-9.2	30,533	-0.03%
2022/12/23	15	34.30	1.1	34.21	34.05	14	31,062	0.04%
2022/12/22	2.2	34.59	25.1	34.53	34.45	-22.9	31,982	-0.07%
2022/12/21	1	33.85	9	34.04	34.05	-8	31,325	-0.03%
2022/12/20	2.1	33.63	3.7	33.93	33.70	-1.6	30,705	-0.01%
2022/12/19	7.2	33.84	5	34.04	33.85	2.2	30,251	0.01%
2022/12/16	17	33.10	2	34.03	34.60	15	29,428	0.05%
2022/12/15	47	33.59	3	33.50	33.55	44	28,860	0.15%
2022/12/14	6.3	33.53	0	0.00	33.50	6.3	29,170	0.02%
2022/12/13	15.3	33.97	8	33.97	33.70	7.3	29,231	0.03%
2022/12/12	3.2	33.67	23.4	33.79	33.85	-20.3	29,198	-0.07%
2022/12/09	1.2	33.34	7	33.79	33.70	-5.8	29,684	-0.02%
2022/12/08	12.1	33.21	2	33.30	33.20	10.1	29,675	0.03%
2022/12/07	11.2	33.30	30.2	33.32	33.35	-19	29,677	-0.06%
2022/12/06	10.2	33.42	8	33.47	33.30	2.2	29,698	0.01%
2022/12/05	5	33.37	0	0.00	33.70	5	29,562	0.02%
2022/12/02	21	33.70	1	33.65	33.65	20	29,249	0.07%
2022/12/01	18.8	34.16	3.3	34.07	34.05	15.4	29,193	0.05%
2022/11/30	8.1	33.36	5.3	33.66	33.90	2.8	29,003	0.01%
2022/11/29	2.2	33.05	8	33.23	33.55	-5.8	28,619	-0.02%
2022/11/28	19.1	33.02	0	0.00	33.00	19.1	28,640	0.07%
2022/11/25	9	33.34	6.2	33.31	33.55	2.9	28,428	0.01%
2022/11/24	1	32.70	0	0.00	33.20	1	28,273	0.00%
2022/11/23	2	32.75	3	32.70	32.70	-1	28,055	0.00%
2022/11/22	24	32.65	0	0.00	32.65	24	27,954	0.09%
2022/11/21	51.2	32.89	10.5	32.86	32.85	40.7	27,730	0.15%
2022/11/18	47.3	33.59	3.5	33.59	33.30	43.8	27,498	0.16%
2022/11/17	35.1	34.23	74.1	34.23	34.25	-39	26,542	-0.15%
2022/11/16	40.7	33.13	1.1	33.02	32.90	39.6	25,556	0.15%
2022/11/15	64.2	33.60	5.1	33.68	33.85	59.1	24,950	0.24%
2022/11/14	39.4	33.17	52.4	33.66	34.15	-13	24,375	-0.05%
2022/11/11	6.1	32.10	37	32.09	32.15	-30.9	23,576	-0.13%
2022/11/10	17.1	31.80	2	31.95	31.70	15.1	23,483	0.06%
2022/11/09	1.2	31.89	2.1	31.95	31.90	-0.9	23,444	0.00%
2022/11/08	20.1	31.36	9.1	31.46	31.65	11	23,282	0.05%
2022/11/07	7	30.61	1	30.65	31.00	6	23,106	0.03%
2022/11/04	12.2	30.44	0	0.00	30.45	12.2	23,191	0.05%
2022/11/03	15.2	30.30	0	0.00	30.30	15.2	23,144	0.07%
2022/11/02	8	30.60	1	30.70	30.75	7	23,105	0.03%
2022/11/01	1.1	30.39	0	0.00	30.65	1.1	23,119	0.00%
2022/10/31	7.1	30.44	1	30.35	30.25	6.1	23,108	0.03%
2022/10/28	9.1	30.64	2	30.50	30.50	7.1	23,119	0.03%
2022/10/27	15.1	30.78	8.1	30.94	30.85	7	23,111	0.03%
2022/10/26	3.3	30.35	17	30.27	30.30	-13.7	23,119	-0.06%
2022/10/25	27.7	30.17	36	30.00	29.90	-8.3	23,077	-0.04%
2022/10/24	6	30.98	5.2	30.81	30.60	0.8	22,682	0.00%
2022/10/21	1	31.10	5	30.71	31.00	-4	22,562	-0.02%
2022/10/20	16.6	30.80	3	30.63	30.90	13.6	22,518	0.06%
2022/10/19	16.2	31.71	2.1	31.81	31.60	14.1	22,012	0.06%
2022/10/18	23.5	31.61	3	31.42	31.45	20.5	21,608	0.09%
2022/10/17	6.2	31.63	0	32.00	31.70	6.1	21,593	0.03%
2022/10/14	17.3	32.55	0	0.00	32.40	17.3	21,633	0.08%
2022/10/13	15.7	32.99	0	0.00	32.65	15.7	21,544	0.07%
2022/10/12	1.6	33.84	0	0.00	33.75	1.6	21,287	0.01%
2022/10/11	9.4	33.78	8.3	33.82	33.80	1.1	21,345	0.01%
2022/10/07	9.2	34.27	5	34.30	34.25	4.2	21,291	0.02%
2022/10/06	3	34.27	0	0.00	34.30	3	21,266	0.01%
2022/10/05	18.5	34.24	4.6	34.28	34.15	14	21,277	0.07%
2022/10/04	15.1	33.80	2	33.88	33.85	13.1	21,025	0.06%
2022/10/03	9	33.74	0	0.00	33.65	9	20,773	0.04%
2022/09/30	16.9	33.70	2	33.70	33.80	14.9	20,658	0.07%
2022/09/29	49.6	34.15	4	34.15	34.15	45.6	20,144	0.23%
2022/09/28	13.5	35.15	1.1	35.05	34.90	12.4	19,056	0.07%
2022/09/27	11.1	35.76	0.4	36.00	35.80	10.7	18,789	0.06%
2022/09/26	53.6	36.04	25.9	36.34	35.85	27.7	18,599	0.15%
2022/09/23	18.9	37.06	0	0.00	37.00	18.9	18,381	0.10%
2022/09/22	21.4	37.43	1	37.45	37.55	20.4	18,250	0.11%
2022/09/21	22.4	38.18	0	0.00	38.10	22.4	17,880	0.12%
2022/09/20	10.3	38.65	2.8	38.66	38.55	7.5	17,513	0.04%
2022/09/19	17.5	38.86	3	38.85	38.80	14.5	17,397	0.08%
2022/09/16	36.3	38.83	5.2	38.71	38.60	31.1	17,332	0.18%
2022/09/15	9.8	39.53	13.8	39.46	39.55	-4	16,939	-0.02%
2022/09/14	2	39.65	1.5	39.53	39.65	0.5	16,875	0.00%
2022/09/13	3.1	39.80	0	0.00	39.90	3.1	16,925	0.02%
2022/09/12	1.7	39.78	5.8	39.88	39.80	-4.1	16,977	-0.02%
2022/09/08	1.2	39.66	2	39.85	39.85	-0.8	17,321	0.00%
2022/09/07	3.2	39.62	9	39.79	39.70	-5.8	17,462	-0.03%
2022/09/06	1.2	39.65	39.7	39.70	39.85	-38.5	17,501	-0.22%
2022/09/05	0.1	38.95	9	38.99	39.10	-9	17,483	-0.05%
2022/09/02	9	38.64	0.5	38.75	38.50	8.5	17,570	0.05%
2022/09/01	2.8	38.92	0	39.15	38.90	2.8	17,325	0.02%
2022/08/31	4.6	39.22	2.4	39.35	39.30	2.2	17,158	0.01%
2022/08/30	34.5	39.18	11.4	39.41	39.25	23.1	17,048	0.14%
2022/08/29	13	39.09	6.3	39.10	39.35	6.7	17,169	0.04%
2022/08/26	3.7	39.61	6	39.55	39.65	-2.3	17,183	-0.01%
2022/08/25	1.1	39.35	3.2	39.46	39.55	-2.1	17,263	-0.01%
2022/08/24	1.8	39.23	13	39.20	39.25	-11.2	17,398	-0.06%
2022/08/23	5.5	39.20	1.6	39.39	39.35	3.9	17,816	0.02%
2022/08/22	10.4	39.19	1.7	39.31	39.65	8.6	17,936	0.05%
2022/08/19	7.2	39.38	1	39.40	39.45	6.2	18,065	0.03%
2022/08/18	8	39.58	4.5	39.57	39.80	3.5	18,153	0.02%
2022/08/17	1	39.25	14.5	39.53	40.00	-13.5	18,215	-0.07%
2022/08/16	17	39.18	3.1	39.42	39.35	13.9	18,244	0.08%
2022/08/15	10.1	39.18	6.1	39.16	39.30	4	18,314	0.02%
2022/08/12	6.1	39.19	7.2	39.06	39.30	-1.1	18,719	-0.01%
2022/08/11	6.1	38.74	18.5	39.00	39.35	-12.4	18,846	-0.07%
2022/08/10	5	38.51	0	0.00	38.75	5	18,945	0.03%
2022/08/09	4	38.35	2	38.35	38.75	2	19,108	0.01%
2022/08/08	7.1	38.66	0.2	38.90	38.70	6.9	19,258	0.04%
2022/08/05	27.3	38.90	11	39.03	38.85	16.3	19,436	0.08%
2022/08/04	8.6	38.86	5	38.94	38.75	3.6	19,943	0.02%
2022/08/03	9	39.01	2	38.95	39.10	7	20,186	0.03%
2022/08/02	11.2	39.09	16	39.14	39.15	-4.8	20,245	-0.02%
2022/08/01	8	39.07	1.1	39.00	39.50	6.9	20,243	0.03%
2022/07/29	9	38.49	0	38.50	38.75	9	20,205	0.04%
2022/07/28	3.1	38.08	7	38.11	38.20	-3.9	20,134	-0.02%
2022/07/27	3.1	37.80	24	37.80	37.85	-20.9	20,075	-0.10%
2022/07/26	10.1	37.76	2	37.75	37.80	8.1	20,246	0.04%
2022/07/25	14.1	37.85	2	37.80	37.85	12.1	20,320	0.06%
2022/07/22	49.2	37.75	0	0.00	37.70	49.2	20,389	0.24%
2022/07/21	39.1	37.96	4	37.99	38.05	35.1	20,196	0.17%
2022/07/20	17.2	41.68	2.5	41.60	41.60	14.7	19,656	0.07%
2022/07/19	8	41.34	6	41.33	41.65	2	19,510	0.01%
2022/07/18	7	40.40	1	40.20	40.70	6	19,267	0.03%
2022/07/15	14.3	40.92	5	40.91	40.50	9.3	19,169	0.05%
2022/07/14	6	41.78	4.1	41.50	41.70	2	19,107	0.01%
2022/07/13	21.1	41.80	20	41.87	41.80	1.1	19,230	0.01%
2022/07/12	0	0.00	2	41.20	41.00	-2	19,337	-0.01%
2022/07/11	7	40.98	13.1	40.93	41.10	-6.1	19,484	-0.03%
2022/07/08	8	40.79	1	41.00	40.80	7	19,573	0.04%
2022/07/07	8	40.56	2.3	40.84	40.90	5.8	19,674	0.03%
2022/07/06	3.1	40.20	0.1	40.20	40.00	3	20,055	0.01%
2022/07/05	0.1	40.65	4.1	40.50	40.75	-4	19,967	-0.02%
2022/07/04	14	40.15	5.1	39.90	40.00	9	19,809	0.05%
2022/07/01	10.6	40.55	14.1	40.35	40.35	-3.5	19,681	-0.02%
2022/06/30	9.2	39.51	0	0.00	39.50	9.2	19,421	0.05%
2022/06/29	1.5	39.58	0	0.00	39.55	1.5	19,227	0.01%
2022/06/28	1	39.60	4	39.65	39.60	-3	19,218	-0.02%
2022/06/27	5.1	39.90	6.1	39.86	39.80	-1.1	19,203	-0.01%
2022/06/24	2.2	39.51	3	39.42	39.50	-0.8	19,070	0.00%
2022/06/23	3.3	39.34	7	39.03	39.00	-3.7	18,963	-0.02%
2022/06/22	16.2	39.55	10	39.60	39.50	6.2	18,809	0.03%
2022/06/21	2	39.38	1	39.35	39.45	1	18,775	0.01%
2022/06/20	44.5	39.02	1	38.85	38.85	43.5	18,695	0.23%
2022/06/17	16.6	39.71	0	0.00	39.60	16.6	18,440	0.09%
2022/06/16	4.3	40.31	10	40.32	40.00	-5.7	18,279	-0.03%
2022/06/15	25.1	40.09	0	0.00	40.05	25.1	18,452	0.14%
2022/06/14	15.2	40.16	0	0.00	40.10	15.2	18,363	0.08%
2022/06/13	23.7	40.82	0	0.00	40.80	23.7	18,122	0.13%
2022/06/10	41.2	41.42	5	41.50	41.40	36.2	17,840	0.20%
2022/06/09	3.3	41.60	50	41.60	41.55	-46.7	17,831	-0.26%
2022/06/08	8	41.72	0	0.00	41.75	8	17,785	0.05%
2022/06/07	4.2	41.47	0	0.00	41.35	4.2	17,736	0.02%
2022/06/06	5.1	41.65	0	0.00	41.55	5.1	17,502	0.03%
2022/06/02	13.1	41.78	4.1	41.82	41.70	9	17,511	0.05%
2022/06/01	12	42.34	5	42.25	42.10	7	17,534	0.04%
2022/05/31	8	42.73	0	0.00	42.60	8	17,391	0.05%
2022/05/30	5	42.88	0	0.00	42.80	5	16,918	0.03%
2022/05/27	2	42.25	0	0.00	42.20	2	16,696	0.01%
2022/05/26	7	42.11	2	41.85	41.70	5	16,596	0.03%
2022/05/25	8.1	41.62	0.2	41.45	41.65	8	16,538	0.05%
2022/05/24	7	41.24	0	0.00	41.20	7	16,462	0.04%
2022/05/23	7.1	41.32	0	0.00	41.20	7.1	16,294	0.04%
2022/05/20	2	41.50	3	41.57	41.15	-1	16,186	-0.01%
2022/05/19	13.1	41.16	12	41.18	41.10	1.1	15,717	0.01%
2022/05/18	11.1	41.37	2	41.50	41.60	9.1	15,532	0.06%
2022/05/17	10.3	41.48	0	0.00	41.50	10.3	15,250	0.07%
2022/05/16	1.4	41.36	0	0.00	41.25	1.4	15,019	0.01%
2022/05/13	21.3	41.37	0	0.00	41.60	21.3	14,715	0.14%
2022/05/12	24.4	41.19	4	41.09	40.80	20.4	14,482	0.14%
2022/05/11	57.3	42.71	6	42.70	42.65	51.3	13,898	0.37%
2022/05/10	20.5	43.93	0	0.00	43.85	20.5	13,469	0.15%
2022/05/09	11.8	44.38	0	44.60	44.25	11.7	13,279	0.09%
2022/05/06	16.5	45.16	2	45.20	45.10	14.5	13,113	0.11%
2022/05/05	5.1	45.64	1	45.65	45.60	4.1	13,152	0.03%
2022/05/04	5.1	45.35	1	45.30	45.50	4.1	13,127	0.03%
2022/05/03	19.7	45.46	2	45.35	45.35	17.7	13,228	0.13%
2022/04/29	12.5	46.21	3	46.02	45.90	9.5	12,942	0.07%
2022/04/28	6.6	45.91	4	45.96	46.10	2.6	12,785	0.02%
2022/04/27	7.3	45.89	3	46.00	45.80	4.3	12,580	0.03%
2022/04/26	8.1	46.16	2	46.23	46.20	6.1	12,312	0.05%
2022/04/25	13.2	46.11	5.1	46.13	46.10	8.1	12,241	0.07%
2022/04/22	24.2	46.53	0	0.00	46.55	24.2	12,099	0.20%
2022/04/21	6	46.86	2	46.85	46.80	4	12,074	0.03%
2022/04/20	6.3	46.48	1	46.50	46.60	5.3	12,063	0.04%
2022/04/19	11.2	46.36	1	46.45	46.35	10.2	11,970	0.09%
2022/04/18	12.2	46.61	0.1	47.20	46.50	12.1	11,843	0.10%
2022/04/15	12.3	47.20	0	0.00	47.10	12.3	11,628	0.11%
2022/04/14	7.1	47.72	1.1	47.71	47.70	6	11,442	0.05%
2022/04/13	13.1	48.02	2	48.13	48.00	11.1	11,348	0.10%
2022/04/12	24.3	48.07	41	48.60	48.00	-16.7	11,175	-0.15%
2022/04/11	0	0.00	3	49.35	49.45	-3	10,764	-0.03%
2022/04/08	1	49.60	1	49.70	49.80	0	10,837	0.00%
2022/04/07	53	49.71	1	49.90	49.55	52	10,806	0.48%
2022/04/06	0	0.00	3	49.85	50.20	-3	10,709	-0.03%
2022/04/01	1	49.60	0	0.00	49.75	1	10,657	0.01%
2022/03/31	0	0.00	3	50.17	49.90	-3	10,588	-0.03%
2022/03/30	1	49.95	0	0.00	49.85	1	10,436	0.01%
2022/03/29	6	49.84	10	49.70	49.80	-4	10,432	-0.04%
2022/03/28	0	0.00	3	49.20	49.70	-3	10,389	-0.03%
2022/03/25	6	49.69	17	49.69	49.70	-11	10,342	-0.11%
2022/03/24	3	49.87	6	49.78	49.95	-3	10,385	-0.03%
2022/03/23	1	49.50	3.1	49.57	49.65	-2.1	10,460	-0.02%
2022/03/22	7	49.59	4	49.51	49.70	3	10,377	0.03%
2022/03/21	5	49.67	17	49.71	49.75	-12	10,380	-0.12%
2022/03/18	16	48.51	12.5	48.78	48.95	3.5	10,135	0.03%
2022/03/17	1	48.00	3	48.05	48.00	-2	9,745	-0.02%
2022/03/16	23.1	47.94	2.1	47.78	47.85	21	9,630	0.22%
2022/03/15	8.2	47.72	22	47.73	47.95	-13.8	9,597	-0.14%
2022/03/14	5	47.58	5	47.55	47.55	0	9,592	0.00%
2022/03/10	11.2	47.38	15	47.45	47.60	-3.8	9,818	-0.04%
2022/03/09	4.2	47.24	0	0.00	47.25	4.2	9,901	0.04%
2022/03/08	4.1	46.92	2.1	46.91	46.95	2	10,051	0.02%
2022/03/07	8.1	47.15	0.1	47.35	47.10	8	10,059	0.08%
2022/03/03	2	47.95	1.2	48.05	48.05	0.8	10,465	0.01%
2022/03/02	0	47.80	11.1	47.75	48.00	-11	10,752	-0.10%
2022/03/01	1	47.55	7	47.71	47.80	-6	10,862	-0.06%
2022/02/25	5.1	47.09	1	47.00	47.35	4.1	10,955	0.04%
2022/02/24	6.3	47.26	7	47.35	47.30	-0.7	10,884	-0.01%
2022/02/23	1	47.60	2	47.65	47.65	-1	10,872	-0.01%
2022/02/22	0.1	47.40	12	47.41	47.70	-11.9	10,974	-0.11%
2022/02/21	7.2	47.56	4	47.40	47.60	3.2	10,977	0.03%
2022/02/18	0.3	47.40	0	0.00	47.45	0.3	11,056	0.00%
2022/02/17	11	47.50	3	47.48	47.45	8	11,143	0.07%
2022/02/16	5	47.03	1	47.10	47.00	4	11,199	0.04%
2022/02/15	3.3	47.01	2	47.10	47.00	1.3	11,255	0.01%
2022/02/14	5.1	47.03	2	47.10	47.15	3.1	11,341	0.03%
2022/02/11	1.1	47.37	0	0.00	47.55	1.1	11,337	0.01%
2022/02/10	2	47.18	0	0.00	47.55	2	11,361	0.02%
2022/02/09	10	47.10	2	47.10	47.30	8	11,433	0.07%
2022/02/08	10.3	46.95	0	0.00	46.95	10.3	11,535	0.09%
2022/02/07	12.7	46.63	5	46.48	47.10	7.7	11,491	0.07%
2022/01/26	1.1	46.91	0	0.00	46.85	1.1	11,314	0.01%
2022/01/25	8.1	46.71	2.3	46.73	46.80	5.8	11,349	0.05%
2022/01/24	0.3	47.25	0	0.00	47.15	0.3	11,222	0.00%
2022/01/21	6.6	47.25	1	47.50	47.40	5.6	11,339	0.05%
2022/01/19	15	47.55	5	47.53	47.60	10	11,341	0.09%
2022/01/18	0.1	47.65	0	0.00	47.75	0.1	11,490	0.00%
2022/01/17	1	47.60	0	0.00	47.60	1	11,598	0.01%
2022/01/14	0.1	47.70	1.2	47.58	47.60	-1	11,605	-0.01%
2022/01/13	2.4	47.57	4	47.73	47.95	-1.6	11,826	-0.01%
2022/01/12	2.6	47.27	1	47.40	47.50	1.6	12,070	0.01%
2022/01/11	2	47.10	4	47.23	47.50	-2	12,310	-0.02%
2022/01/10	8.2	47.05	0	0.00	47.30	8.2	12,274	0.07%
2022/01/07	0.1	47.40	3	47.55	47.45	-2.9	12,237	-0.02%
2022/01/06	1	47.45	0	0.00	47.60	1	12,219	0.01%
2022/01/05	2	47.08	2	47.15	47.15	0	12,240	0.00%
2022/01/04	14	47.16	0	0.00	47.30	14	12,299	0.11%
2022/01/03	6.3	47.71	1	47.50	47.45	5.3	12,196	0.04%
2021/12/30	1.5	48.18	1.2	48.11	48.00	0.3	12,155	0.00%
2021/12/29	1	48.15	0	0.00	48.15	1	12,270	0.01%
2021/12/28	0	0.00	6	48.10	48.15	-6	12,350	-0.05%
2021/12/27	1	48.00	19	47.99	48.10	-18	12,448	-0.14%
2021/12/24	3	47.85	20	47.86	47.90	-17	12,692	-0.13%
2021/12/23	1.1	47.60	10	47.70	47.70	-8.9	12,853	-0.07%
2021/12/22	1	47.25	2	47.38	47.40	-1	12,914	-0.01%
2021/12/21	1	47.25	3	47.15	47.25	-2	13,062	-0.02%
2021/12/20	1	47.45	1.2	47.42	47.40	-0.2	13,199	0.00%
2021/12/17	1	47.45	9	47.49	47.45	-8	13,236	-0.06%
2021/12/16	9	46.96	0	0.00	46.90	9	13,161	0.07%
2021/12/15	2	47.03	0	0.00	46.95	2	13,398	0.01%
2021/12/14	4.3	47.07	2.1	47.11	47.00	2.2	13,527	0.02%
2021/12/13	3	47.13	0	0.00	47.10	3	13,762	0.02%
2021/12/10	3	47.40	0	0.00	47.30	3	14,011	0.02%
2021/12/09	2	47.45	0	0.00	47.40	2	14,718	0.01%
2021/12/08	6	47.63	11.1	47.66	47.70	-5.1	15,007	-0.03%
2021/12/07	2	47.08	6.3	47.53	47.55	-4.3	15,100	-0.03%
2021/12/06	4	46.90	2	47.20	47.30	2	15,059	0.01%
2021/12/03	11.1	46.43	1	46.45	46.40	10.1	15,012	0.07%
2021/12/02	12.3	46.41	0.1	46.60	46.30	12.2	14,910	0.08%
2021/12/01	9.3	46.49	2	46.50	46.60	7.3	14,885	0.05%
2021/11/30	7.3	46.60	6	47.12	46.00	1.3	14,816	0.01%
2021/11/29	6	46.34	0	0.00	46.50	6	14,386	0.04%
2021/11/26	24.6	46.58	2	46.50	46.50	22.6	14,324	0.16%
2021/11/25	12	47.15	6	47.27	47.15	6	14,217	0.04%
2021/11/24	23.6	47.48	2	47.50	47.45	21.6	14,124	0.15%
2021/11/23	12.2	47.80	7.1	47.77	47.80	5.1	13,953	0.04%
2021/11/22	7	47.89	16.4	47.91	47.90	-9.3	13,999	-0.07%
2021/11/19	13.1	48.08	1	48.10	48.30	12.1	13,936	0.09%
2021/11/18	7.2	48.29	1	48.30	48.30	6.2	13,882	0.04%
2021/11/17	13	48.34	0	0.00	48.55	13	13,875	0.09%
2021/11/16	0	48.55	0	0.00	48.65	0	13,977	0.00%
2021/11/15	5.3	48.39	0.5	48.55	48.60	4.8	14,174	0.03%
2021/11/12	4.2	48.56	20.2	48.48	48.70	-16	14,358	-0.11%
2021/11/11	2	48.80	17	48.81	48.80	-15	14,578	-0.10%
2021/11/10	5	48.70	0.1	48.70	48.70	4.9	14,843	0.03%
2021/11/09	3.1	48.54	0	0.00	48.80	3.1	15,088	0.02%
2021/11/08	1	48.90	17.3	48.82	48.95	-16.3	16,197	-0.10%
2021/11/05	5	47.98	0.3	48.10	48.15	4.8	16,989	0.03%
2021/11/04	9	48.17	3	48.27	48.10	6	17,324	0.03%
2021/11/03	3.1	48.11	0	0.00	48.15	3.1	17,764	0.02%
2021/11/02	3	48.28	33	48.21	48.15	-30	18,197	-0.16%
2021/11/01	8	48.13	5	48.15	48.25	3	18,674	0.02%
2021/10/29	4.1	48.28	0	0.00	48.25	4.1	18,923	0.02%
2021/10/28	3	48.53	0	0.00	48.50	3	19,472	0.02%
2021/10/27	7	48.46	0	0.00	48.35	7	19,594	0.04%
2021/10/26	3	48.62	2	48.50	48.45	1	19,646	0.01%
2021/10/25	7.2	48.23	0	0.00	48.25	7.2	19,726	0.04%
2021/10/22	2	48.95	0	0.00	48.80	2	20,089	0.01%
2021/10/21	2	48.58	1	48.45	48.75	1	20,240	0.00%
2021/10/20	38.7	48.53	35	48.57	48.35	3.7	20,272	0.02%
2021/10/19	24.2	49.24	8.2	49.05	49.10	16	20,369	0.08%
2021/10/18	4	49.86	0	0.00	49.80	4	20,223	0.02%
2021/10/15	0.2	50.00	0	0.00	50.10	0.2	20,486	0.00%
2021/10/14	4	49.94	1	50.40	49.90	3	20,492	0.01%
2021/10/13	1.1	50.20	12	50.79	50.50	-11	20,515	-0.05%
2021/10/12	5.1	49.91	1	50.10	50.20	4.1	20,491	0.02%
2021/10/08	1.1	50.31	1.1	50.40	50.40	0	20,467	0.00%
2021/10/07	2	50.05	1	50.30	50.40	1	20,717	0.00%
2021/10/06	7	50.01	3	50.00	49.90	4	20,940	0.02%
2021/10/05	13	50.15	15	50.07	50.30	-2	21,193	-0.01%
2021/10/04	0	0.00	7	50.04	50.00	-7	21,654	-0.03%
2021/10/01	10.4	50.14	5	50.04	50.20	5.4	22,316	0.02%
2021/09/30	0.1	50.90	0.1	51.00	51.00	0	22,380	0.00%
2021/09/29	2	50.45	4	50.48	50.60	-2	22,519	-0.01%
2021/09/28	3	50.80	6.4	50.55	51.00	-3.4	22,713	-0.02%
2021/09/27	8	50.99	0	0.00	51.10	8	22,761	0.04%
2021/09/24	10	51.60	18	51.33	51.30	-8	22,881	-0.03%
2021/09/23	0.1	51.20	16	51.02	51.20	-16	22,886	-0.07%
2021/09/22	4.1	49.88	35	50.17	50.70	-30.9	22,838	-0.14%
2021/09/17	3	51.23	6	51.22	50.70	-3	22,742	-0.01%
2021/09/16	1	50.80	8	51.36	51.70	-7	22,693	-0.03%
2021/09/15	1.1	51.20	14	51.07	51.20	-12.9	22,526	-0.06%
2021/09/14	7.3	51.37	22	51.23	51.40	-14.8	22,421	-0.07%
2021/09/13	6.9	49.77	29	49.94	50.10	-22.1	21,802	-0.10%
2021/09/10	4	48.60	12	48.65	49.00	-8	21,700	-0.04%
2021/09/09	3	48.00	1	47.95	48.20	2	21,833	0.01%
2021/09/08	1	48.35	15	48.55	48.55	-14	21,908	-0.06%
2021/09/07	1	48.80	4	48.78	48.75	-3	21,992	-0.01%
2021/09/06	13	48.74	3	48.77	48.80	10	22,010	0.05%
2021/09/03	0	0.00	5	48.36	48.50	-5	21,935	-0.02%
2021/09/02	0.1	48.30	2	47.93	47.90	-2	21,889	-0.01%
2021/09/01	6	48.18	2	48.20	48.40	4	21,952	0.02%
2021/08/31	5	47.47	0	0.00	48.45	5	21,850	0.02%
2021/08/30	1	47.30	11	47.42	47.60	-10	21,749	-0.05%
2021/08/27	5	47.20	1	47.47	47.45	4	21,802	0.02%
2021/08/26	6.2	46.79	4	47.08	46.95	2.2	22,042	0.01%
2021/08/25	3	47.07	5	47.03	47.20	-2	22,198	-0.01%
2021/08/24	5.1	46.55	3	46.60	46.75	2.1	22,216	0.01%
2021/08/23	5	46.80	2	47.10	46.80	3	22,436	0.01%
2021/08/20	6	46.17	7	46.14	46.15	-1	22,539	0.00%
2021/08/19	15.5	46.39	1	46.55	46.20	14.5	22,907	0.06%
2021/08/18	8.3	46.90	0	0.00	47.25	8.3	22,789	0.04%
2021/08/17	10.1	47.44	10.4	47.47	47.30	-0.3	22,621	0.00%
2021/08/16	13.5	47.88	4	47.88	47.95	9.5	22,465	0.04%
2021/08/13	25.4	48.36	10	48.23	48.40	15.4	22,509	0.07%
2021/08/12	51.1	46.89	22	47.44	47.60	29.1	22,621	0.13%
2021/08/11	43.8	51.16	22.5	51.18	51.10	21.3	21,868	0.10%
2021/08/10	32.4	51.84	14	51.86	51.90	18.4	21,421	0.09%
2021/08/09	22.1	52.11	4	51.95	52.40	18.1	21,726	0.08%
2021/08/06	15	52.64	13	52.65	52.90	2	21,805	0.01%
2021/08/05	31.3	52.95	23	53.09	52.70	8.3	22,168	0.04%
2021/08/04	10	53.81	5	53.98	53.80	5	23,135	0.02%
2021/08/03	9	53.81	58.1	53.70	53.90	-49.1	23,671	-0.21%
2021/08/02	5	52.50	10	52.71	52.80	-5	23,444	-0.02%
2021/07/30	9	52.62	3	52.67	52.60	6	23,936	0.03%
2021/07/29	3	52.63	3.1	52.66	52.90	-0.1	24,450	0.00%
2021/07/28	26.2	52.26	17	52.30	52.40	9.2	24,837	0.04%
2021/07/27	14	53.01	4	52.80	53.00	10	25,536	0.04%
2021/07/26	7	53.29	18.1	53.38	53.20	-11.1	26,205	-0.04%
2021/07/23	13	52.68	31.4	52.92	53.00	-18.4	26,532	-0.07%
2021/07/22	21	52.02	9	52.02	52.10	12	26,663	0.05%
2021/07/21	1	52.30	64	52.01	51.80	-63	27,077	-0.23%
2021/07/20	5	51.52	1	51.60	51.70	4	27,984	0.01%
2021/07/19	5.1	51.64	15	51.75	52.00	-10	29,485	-0.03%
2021/07/16	2	51.40	0.6	51.60	51.50	1.4	32,699	0.00%
2021/07/15	17	51.48	2.1	51.41	51.60	14.9	34,817	0.04%
2021/07/14	10	51.39	0	0.00	51.50	10	36,177	0.03%
2021/07/13	16.1	52.17	14	52.04	51.90	2.1	36,859	0.01%
2021/07/12	12	52.14	5	52.04	52.20	7	37,265	0.02%
2021/07/09	27.1	52.34	15	51.98	52.00	12.1	37,473	0.03%
2021/07/08	24.1	52.68	32.8	52.30	52.80	-8.8	37,291	-0.02%
2021/07/07	0.1	51.29	2	51.25	51.30	-1.9	36,928	-0.01%
2021/07/06	11.2	51.03	2	51.20	51.20	9.2	36,823	0.02%
2021/07/05	11	50.79	7	50.89	50.60	4	36,751	0.01%
2021/07/02	15.2	50.52	1	50.60	50.50	14.2	36,605	0.04%
2021/07/01	3.3	50.74	1	50.60	50.60	2.3	36,533	0.01%
2021/06/30	5.8	51.20	5	51.00	51.00	0.8	36,744	0.00%
2021/06/29	4	51.00	5	51.00	51.20	-1	36,788	0.00%
2021/06/28	2	51.05	3	50.90	51.10	-1	36,966	0.00%
2021/06/25	2.1	51.10	16	51.10	51.00	-13.9	36,992	-0.04%
2021/06/24	5	51.00	0	0.00	51.10	5	37,241	0.01%
2021/06/23	7	50.90	2	51.05	51.00	5	37,676	0.01%
2021/06/22	9	50.91	1.1	50.99	50.90	7.9	37,792	0.02%
2021/06/21	8	50.77	7	50.80	50.70	1	37,889	0.00%
2021/06/18	9.2	51.05	0	0.00	51.00	9.2	38,189	0.02%
2021/06/17	13.2	51.56	5.5	51.50	51.50	7.7	39,486	0.02%
2021/06/16	1.5	51.83	7	51.69	51.90	-5.5	39,623	-0.01%
2021/06/15	16.2	51.17	0	0.00	51.30	16.2	39,581	0.04%
2021/06/11	0	0.00	1	51.40	51.40	-1	39,636	0.00%
2021/06/09	0.7	51.12	0	0.00	51.30	0.7	39,925	0.00%
2021/06/08	0.2	51.40	0	0.00	51.40	0.2	40,039	0.00%
2021/06/07	8.3	51.66	5	51.66	51.50	3.3	40,264	0.01%
2021/06/04	3.6	51.98	15.6	51.84	51.90	-12	40,452	-0.03%
2021/06/03	10.6	51.95	6	51.98	52.30	4.6	40,659	0.01%
2021/06/02	7	51.63	4	51.68	52.00	3	40,510	0.01%
2021/06/01	0.2	51.45	11	51.31	51.50	-10.8	40,290	-0.03%
2021/05/31	2.4	51.44	28.3	51.27	51.60	-25.9	40,457	-0.06%
2021/05/28	2.4	50.44	4	50.48	50.60	-1.6	40,331	0.00%
2021/05/27	18.2	49.97	70	50.00	50.30	-51.8	40,411	-0.13%
2021/05/26	15.4	50.91	10	50.96	50.70	5.4	40,254	0.01%
2021/05/25	17.2	51.30	4	51.25	51.10	13.2	40,193	0.03%
2021/05/24	11.1	51.10	14.2	51.26	51.30	-3.1	40,233	-0.01%
2021/05/21	19.1	51.15	48	51.93	51.20	-29	40,408	-0.07%
2021/05/20	5.3	50.55	13.6	50.73	50.80	-8.3	40,310	-0.02%
2021/05/19	11.2	49.97	16.2	50.08	50.50	-5	40,085	-0.01%
2021/05/18	16.9	49.63	37	49.64	50.00	-20.1	39,915	-0.05%
2021/05/17	49.4	48.04	5	48.03	47.90	44.4	39,776	0.11%
2021/05/14	22.4	49.72	30.9	49.70	49.60	-8.5	39,121	-0.02%
2021/05/13	31.4	48.81	42.7	48.89	49.20	-11.3	38,782	-0.03%
2021/05/12	58.1	49.96	128	50.28	49.60	-69.9	38,261	-0.18%	大賣/
2021/05/11	31.5	51.76	77	52.08	51.60	-45.5	36,972	-0.12%
2021/05/10	14.2	52.72	21	52.81	52.90	-6.8	36,241	-0.02%
2021/05/07	34.3	52.15	21.5	52.17	52.30	12.8	36,059	0.04%
2021/05/06	56.5	51.44	12	52.03	53.00	44.5	35,706	0.12%
2021/05/05	78.1	50.73	8.3	51.08	50.80	69.9	35,241	0.20%
2021/05/04	57.7	50.15	77.5	50.09	50.20	-19.8	35,127	-0.06%
2021/05/03	76.7	51.47	22	51.18	51.20	54.7	34,169	0.16%
2021/04/29	31.4	52.37	6	52.45	52.10	25.4	33,664	0.08%
2021/04/28	41.4	52.71	18.3	52.60	53.20	23.1	33,224	0.07%
2021/04/27	25.9	52.71	58.1	52.61	52.70	-32.2	33,106	-0.10%
2021/04/26	43	53.20	32.1	53.29	53.10	11	32,617	0.03%
2021/04/23	44.5	52.61	47	52.77	53.00	-2.5	31,717	-0.01%
2021/04/22	138.4	57.07	172.2	55.80	54.10	-33.9	30,558	-0.11%	大買/大賣/
2021/04/21	78.1	53.88	390	53.27	55.70	-311.9	27,491	-1.13%	大賣/鉅額交易
2021/04/20	230.2	52.09	53.4	52.53	52.00	176.8	25,459	0.69%	大買/鉅額交易
2021/04/19	37.1	50.14	113.3	49.98	50.40	-76.2	24,106	-0.32%	大賣/
2021/04/16	14.2	48.31	21	48.60	49.00	-6.8	23,301	-0.03%
2021/04/15	23	48.07	22.6	47.93	47.90	0.4	22,795	0.00%
2021/04/14	15.3	47.01	7	46.96	47.00	8.3	22,494	0.04%
2021/04/13	52.1	47.40	63.3	47.17	47.20	-11.2	22,362	-0.05%
2021/04/12	65	46.82	15	46.80	46.85	50	22,111	0.23%
2021/04/09	14.6	46.90	3	47.00	46.70	11.6	22,041	0.05%
2021/04/08	26.2	46.70	2.4	46.86	46.90	23.7	21,910	0.11%
2021/04/07	3	46.78	1	46.75	46.80	2	21,820	0.01%
2021/04/06	50.7	46.86	12.2	46.79	46.85	38.5	21,761	0.18%
2021/04/01	7.2	46.71	2	46.70	46.70	5.2	21,372	0.02%
2021/03/31	18	46.70	15.1	46.69	46.80	3	21,256	0.01%
2021/03/30	39.2	46.37	5.1	46.38	46.55	34.2	21,044	0.16%
2021/03/29	15	46.36	6	46.48	46.50	9	20,945	0.04%
2021/03/26	12.1	46.13	22	46.12	46.15	-9.9	20,680	-0.05%
2021/03/25	75	45.55	2	45.58	45.55	73	20,287	0.36%
2021/03/24	6.2	45.58	4	45.60	45.55	2.2	20,110	0.01%
2021/03/23	90	45.78	73	45.70	45.70	17	19,996	0.08%
2021/03/22	107.5	45.93	172.1	45.99	45.80	-64.6	19,589	-0.33%	大買/大賣/
2021/03/19	6	42.75	2	42.75	42.70	4	18,122	0.02%
2021/03/18	1	43.05	2	43.15	43.10	-1	17,888	-0.01%
2021/03/17	1	42.90	13	42.76	42.85	-12	17,899	-0.07%
2021/03/16	7	42.56	6	42.55	42.60	1	17,904	0.01%
2021/03/15	7.1	42.49	1	42.55	42.35	6.1	17,936	0.03%
2021/03/12	11	42.61	7.2	42.75	42.70	3.8	17,781	0.02%
2021/03/11	7	42.88	8.1	42.86	42.85	-1.1	17,666	-0.01%
2021/03/10	1.1	43.01	0	0.00	43.00	1.1	17,600	0.01%
2021/03/09	10.6	43.10	28.5	43.04	43.40	-17.9	17,714	-0.10%
2021/03/08	0.1	42.70	9.1	42.70	42.65	-9	17,513	-0.05%
2021/03/05	0.1	42.50	255	42.45	42.50	-254.9	17,433	-1.46%	大賣/鉅額交易
2021/03/04	56.2	42.30	0	0.00	42.50	56.2	17,847	0.31%
2021/03/03	11	42.44	2	42.55	42.55	9	17,835	0.05%
2021/03/02	3	42.27	2	42.35	42.10	1	17,744	0.01%
2021/02/26	13.2	42.27	50	42.25	42.00	-36.8	17,589	-0.21%
2021/02/25	2	42.68	5	42.69	42.90	-3	17,255	-0.02%
2021/02/24	5	42.55	1	42.45	42.55	4	17,267	0.02%
2021/02/23	206.1	42.41	8.3	42.42	42.45	197.8	17,237	1.15%	大買/鉅額交易
2021/02/22	28	41.87	2.1	41.90	41.80	25.9	17,008	0.15%
2021/02/19	8	41.18	24.2	41.20	41.60	-16.2	16,970	-0.10%
2021/02/18	5	41.37	0	0.00	41.35	5	16,894	0.03%
2021/02/17	1.1	41.23	6.1	41.12	41.25	-5	16,801	-0.03%
2021/02/05	3.1	40.65	0	0.00	40.85	3.1	16,576	0.02%
2021/02/04	2	40.48	7	40.50	40.40	-5	16,647	-0.03%
2021/02/03	24	40.58	1	40.60	40.55	23	17,019	0.14%
2021/02/02	3	40.85	9	41.01	40.75	-6	16,937	-0.04%
2021/02/01	11	40.90	7	40.65	40.80	4	16,812	0.02%
2021/01/29	4.5	40.22	5	40.20	40.15	-0.5	16,789	0.00%
2021/01/28	16	40.31	3	40.23	40.25	13	16,597	0.08%
2021/01/27	3.1	40.42	1	40.40	40.35	2.1	16,362	0.01%
2021/01/26	28.2	40.49	2	40.50	40.35	26.2	16,223	0.16%
2021/01/25	18	40.89	0	0.00	40.90	18	15,710	0.11%
2021/01/22	24.3	40.56	5	40.58	40.60	19.3	15,509	0.12%
2021/01/21	7.1	40.97	3	40.93	40.80	4.1	15,191	0.03%
2021/01/20	27.3	41.06	11.9	41.03	40.95	15.5	15,029	0.10%
2021/01/19	12	41.84	6	41.73	41.75	6	14,598	0.04%
2021/01/18	17.5	41.59	0	0.00	41.60	17.5	14,547	0.12%
2021/01/15	48	42.26	24.3	42.05	41.95	23.7	14,248	0.17%
2021/01/14	53.5	42.58	0	0.00	42.55	53.5	13,868	0.39%
2021/01/13	4	42.65	1.1	42.71	42.70	2.9	13,709	0.02%
2021/01/12	13.2	42.82	0	0.00	42.70	13.2	13,599	0.10%
2021/01/11	3	42.90	1	42.95	43.10	2	13,516	0.01%
2021/01/08	1	42.80	0	0.00	42.95	1	13,435	0.01%
2021/01/07	2	42.85	4.1	42.85	42.85	-2.1	13,366	-0.02%
2021/01/06	12	42.82	1	42.85	42.95	11	13,172	0.08%
2021/01/05	21.5	43.12	7.6	43.07	43.10	13.9	13,036	0.11%
2021/01/04	4	43.28	0	0.00	43.20	4	12,974	0.03%
2020/12/31	2	43.35	11.1	43.44	43.20	-9.1	12,933	-0.07%
2020/12/30	1	42.95	10.3	43.10	43.25	-9.3	12,962	-0.07%
2020/12/29	0	0.00	0.1	43.05	43.00	-0.1	12,916	0.00%
2020/12/28	12.1	42.95	3.7	43.00	43.00	8.4	12,907	0.06%
2020/12/25	5	42.75	1	42.85	42.80	4	12,961	0.03%
2020/12/23	8	42.71	0	0.00	42.80	8	13,075	0.06%
2020/12/22	7.1	43.15	1	43.25	42.95	6.1	13,149	0.05%
2020/12/21	6.2	43.48	11	43.36	43.50	-4.8	13,438	-0.04%
2020/12/18	1.1	42.76	0	0.00	42.95	1.1	13,750	0.01%
2020/12/17	1	42.65	2	42.70	42.65	-1	13,865	-0.01%
2020/12/16	5	43.01	3.1	43.04	43.05	1.9	13,782	0.01%
2020/12/15	1	42.61	4	42.60	42.50	-3	13,764	-0.02%
2020/12/14	9	42.74	0.1	42.90	42.80	9	13,726	0.07%
2020/12/11	27.1	43.02	2	43.35	42.90	25.1	13,816	0.18%
2020/12/10	6.3	43.25	1	43.30	43.25	5.3	13,749	0.04%
2020/12/09	8	43.46	6	43.53	43.35	2	13,778	0.01%
2020/12/08	4	43.35	5	43.52	43.60	-1	13,772	-0.01%
2020/12/07	1	43.40	8.3	43.65	43.55	-7.3	13,759	-0.05%
2020/12/04	8	43.62	3	43.80	43.65	5	13,838	0.04%
2020/12/03	20	43.50	16	43.66	43.50	4	13,761	0.03%
2020/12/02	0	0.00	1	43.20	43.20	-1	13,481	-0.01%
2020/12/01	32	42.85	0	0.00	43.15	32	13,676	0.23%
2020/11/30	7	43.34	7	43.50	42.90	0	13,906	0.00%
2020/11/27	0	0.00	11	43.15	43.30	-11	13,694	-0.08%
2020/11/26	1	42.95	0	0.00	42.95	1	13,620	0.01%
2020/11/25	4	42.81	6	42.78	42.60	-2	13,772	-0.01%
2020/11/24	29	42.93	10	42.87	42.75	19	13,849	0.14%
2020/11/23	0	0.00	9	42.99	43.00	-9	13,800	-0.07%
2020/11/19	2	42.95	9	42.85	42.90	-7	13,775	-0.05%
2020/11/18	5	42.80	12.1	42.87	42.70	-7.1	13,816	-0.05%
2020/11/17	0	0.00	9	42.46	42.75	-9	13,854	-0.06%
2020/11/16	8	42.37	2.1	42.30	42.35	5.9	14,202	0.04%
2020/11/13	1	42.30	0	42.30	42.25	1	14,467	0.01%
2020/11/12	20	42.50	0	0.00	42.40	20	14,811	0.13%
2020/11/11	8.1	42.29	31.1	42.58	42.65	-23.1	14,831	-0.16%
2020/11/10	101	41.15	5	41.45	41.55	96	14,766	0.65%	大買/
2020/11/09	50	41.15	0	0.00	41.15	50	14,981	0.33%
2020/11/06	1.1	40.90	0	0.00	40.85	1.1	16,178	0.01%
2020/11/05	1	40.90	5	41.10	41.05	-4	16,546	-0.02%
2020/11/04	0	0.00	2	40.80	40.90	-2	16,842	-0.01%
2020/11/03	39	40.71	0.5	40.85	40.95	38.5	17,212	0.22%
2020/11/02	1	40.45	3.4	40.56	40.60	-2.4	17,662	-0.01%
2020/10/29	22	40.47	0	0.00	40.35	22	18,465	0.12%
2020/10/28	1.3	40.57	3	40.60	40.55	-1.7	18,534	-0.01%
2020/10/27	5	40.45	0.2	40.65	40.50	4.8	18,592	0.03%
2020/10/26	8	40.54	0	0.00	40.50	8	18,606	0.04%
2020/10/23	3	40.65	0	0.00	40.65	3	18,750	0.02%
2020/10/22	4	40.48	2	40.50	41.00	2	18,943	0.01%
2020/10/21	1	40.40	11	40.35	40.30	-10	19,040	-0.05%
2020/10/20	2.1	40.31	3	40.45	40.35	-0.9	19,061	0.00%
2020/10/19	3	40.55	0	0.00	40.45	3	19,122	0.02%
2020/10/16	2	40.40	0	0.00	40.30	2	19,278	0.01%
2020/10/15	11.5	40.31	2	40.30	40.30	9.5	19,671	0.05%
2020/10/14	17	40.77	2	40.70	40.50	15	19,700	0.08%
2020/10/13	6.1	40.50	0	0.00	40.50	6.1	19,784	0.03%
2020/10/12	0.9	41.10	6	41.01	40.95	-5.1	20,214	-0.03%
2020/10/08	0	0.00	5.5	41.23	41.15	-5.5	20,431	-0.03%
2020/10/07	1	41.15	0	0.00	41.15	1	20,445	0.00%
2020/10/06	1	41.20	5	41.20	41.40	-4	20,441	-0.02%
2020/10/05	15.5	41.16	0	0.00	41.00	15.5	20,601	0.08%
2020/09/30	0	0.00	16	41.61	41.40	-16	20,812	-0.08%
2020/09/29	5	41.15	3	41.35	41.20	2	20,975	0.01%
2020/09/28	4	40.73	2.1	40.81	40.95	1.9	21,043	0.01%
2020/09/25	11.1	40.51	2	40.43	40.55	9.1	21,224	0.04%
2020/09/24	39	40.13	1	40.20	40.05	38	21,293	0.18%
2020/09/23	40.1	41.08	6	40.96	41.00	34.1	21,057	0.16%
2020/09/22	7	41.94	0	0.00	41.80	7	20,759	0.03%
2020/09/21	5.6	42.36	0	0.00	42.25	5.6	20,638	0.03%
2020/09/18	0	0.00	2.2	42.52	42.50	-2.2	20,706	-0.01%
2020/09/17	2.2	42.57	1.8	42.86	42.55	0.5	20,727	0.00%
2020/09/16	0.8	42.90	2	42.85	42.85	-1.2	20,772	-0.01%
2020/09/15	2	42.58	0	0.00	42.70	2	20,736	0.01%
2020/09/14	1	42.35	2	42.75	42.95	-1	20,963	0.00%
2020/09/11	1	42.25	1	42.40	42.30	0	20,893	0.00%
2020/09/10	1	42.25	5	42.30	42.45	-4	20,933	-0.02%
2020/09/09	3	42.17	3	42.33	42.55	0	20,892	0.00%
2020/09/08	1	42.70	2	42.65	42.70	-1	20,918	0.00%
2020/09/07	12	42.17	1	42.60	42.70	11	21,054	0.05%
2020/09/04	99	42.22	0	0.00	42.20	99	21,101	0.47%
2020/09/03	15.3	42.58	21	42.65	42.70	-5.7	21,075	-0.03%
2020/09/02	14	42.62	1	43.00	42.65	13	20,913	0.06%
2020/09/01	13	42.73	8	42.71	42.75	5	20,813	0.02%
2020/08/31	13	43.00	3	43.10	42.90	10	20,717	0.05%
2020/08/28	8	43.41	2.1	43.60	43.50	5.9	20,610	0.03%
2020/08/27	6	43.83	27	43.88	43.85	-21	20,645	-0.10%
2020/08/26	3	43.93	12	43.89	44.10	-9	20,707	-0.04%
2020/08/25	3	44.18	15.1	44.25	44.10	-12.1	20,673	-0.06%
2020/08/24	3	43.95	1	44.05	44.05	2	21,049	0.01%
2020/08/21	38.7	44.27	3	44.17	44.25	35.7	21,056	0.17%
2020/08/20	19	44.03	11	43.44	43.50	8	20,862	0.04%
2020/08/19	4	44.39	2	44.45	44.35	2	20,547	0.01%
2020/08/18	4	44.09	13	44.01	44.00	-9	20,240	-0.04%
2020/08/17	45	43.45	16	43.46	43.35	29	19,928	0.15%
2020/08/14	11	42.56	44	41.76	42.85	-33	19,825	-0.17%
2020/08/13	38.6	41.25	1	41.05	41.20	37.6	19,407	0.19%
2020/08/12	113.1	41.15	3	41.17	41.00	110.1	19,247	0.57%	大買/鉅額交易
2020/08/11	37	46.58	47	46.55	46.50	-10	18,034	-0.06%
2020/08/10	1	46.60	11.9	46.81	46.60	-10.9	17,645	-0.06%
2020/08/07	14	47.24	6.1	47.08	47.10	7.9	17,455	0.05%
2020/08/06	0	0.00	116	47.00	47.15	-116	17,219	-0.67%	大賣/鉅額交易
2020/08/05	1	46.55	15	46.25	46.45	-14	16,833	-0.08%
2020/08/04	0	0.00	22	45.19	45.40	-22	16,369	-0.13%
2020/08/03	1	44.80	0	0.00	44.95	1	16,214	0.01%
2020/07/30	43	45.10	28	45.16	45.35	15	16,127	0.09%
2020/07/29	0	0.00	9	45.08	45.05	-9	16,204	-0.06%
2020/07/28	4	44.33	6	44.70	44.50	-2	16,213	-0.01%
2020/07/27	6.1	44.83	0	0.00	44.60	6.1	16,216	0.04%
2020/07/24	1	45.10	1	45.25	45.00	0	16,217	0.00%
2020/07/23	9	45.51	5	45.59	45.60	4	16,183	0.02%
2020/07/22	3	45.52	1	45.55	45.50	2	16,181	0.01%
2020/07/21	0	0.00	3	45.77	45.55	-3	16,060	-0.02%
2020/07/20	1	45.00	8.1	45.08	45.10	-7.1	15,811	-0.04%
2020/07/17	0	0.00	10	44.95	44.80	-10	15,774	-0.06%
2020/07/16	36	44.84	2.2	45.00	44.50	33.8	15,824	0.21%
2020/07/14	0	0.00	3	45.30	45.30	-3	15,181	-0.02%
2020/07/13	2	45.05	3.1	45.14	45.20	-1.1	15,199	-0.01%
2020/07/10	3	45.28	1	45.00	44.95	2	15,301	0.01%
2020/07/09	0	0.00	8.1	45.35	45.30	-8.1	15,268	-0.05%
2020/07/08	1	45.05	33	45.03	45.15	-32	15,002	-0.21%
2020/07/07	2	44.18	13	44.48	44.50	-11	14,733	-0.07%
2020/07/06	6	44.38	2	44.43	44.40	4	14,649	0.03%
2020/07/03	4	43.90	6	43.95	43.95	-2	14,624	-0.01%
2020/07/02	2	43.35	0	0.00	43.60	2	14,576	0.01%
2020/07/01	2	42.95	1	43.10	43.10	1	14,481	0.01%
2020/06/30	15	42.85	3	42.80	42.75	12	14,409	0.08%
2020/06/29	10	42.77	0	0.00	42.65	10	14,485	0.07%
2020/06/24	43	42.75	2	42.95	42.85	41	14,456	0.28%
2020/06/23	3	42.75	1	42.90	42.70	2	14,452	0.01%
2020/06/22	1	42.70	0	0.00	42.90	1	14,506	0.01%
2020/06/19	2	42.58	1	43.15	42.55	1	14,595	0.01%
2020/06/18	2.1	42.73	0	0.00	42.70	2.1	14,575	0.01%
2020/06/17	9	42.61	1	42.65	42.85	8	14,913	0.05%
2020/06/16	0	0.00	2	42.88	42.85	-2	15,214	-0.01%
2020/06/15	3	42.82	0	0.00	42.50	3	15,627	0.02%
2020/06/12	0	0.00	1	42.85	42.90	-1	15,929	-0.01%
2020/06/11	29	43.86	0	0.00	43.30	29	16,268	0.18%
2020/06/10	10	43.95	10	44.00	44.00	0	16,336	0.00%
2020/06/09	14	43.78	2	43.85	43.90	12	16,626	0.07%
2020/06/08	10	43.69	7	43.79	43.95	3	16,884	0.02%
2020/06/05	3	43.47	1	43.50	43.65	2	16,879	0.01%
2020/06/04	0.4	43.40	1.1	43.85	43.40	-0.7	17,038	0.00%
2020/06/03	44	43.70	6	43.68	43.65	38	17,164	0.22%
2020/06/02	7	43.22	1	43.30	43.30	6	17,071	0.04%
2020/06/01	41	43.00	1	43.05	43.10	40	17,036	0.23%
2020/05/29	0.1	42.60	0	0.00	42.55	0.1	16,970	0.00%
2020/05/28	25	42.75	0	0.00	42.35	25	16,591	0.15%
2020/05/27	1.1	42.85	0	0.00	42.85	1.1	16,655	0.01%
2020/05/26	0	0.00	3	43.10	43.00	-3	16,717	-0.02%
2020/05/25	0.1	42.65	0	0.00	42.65	0.1	16,826	0.00%
2020/05/21	2	43.00	13.1	43.10	43.00	-11.1	16,923	-0.07%
2020/05/20	0	0.00	1	43.20	42.90	-1	16,891	-0.01%
2020/05/19	0	0.00	1	43.05	43.00	-1	16,886	-0.01%
2020/05/18	3	42.10	1	42.40	42.35	2	16,725	0.01%
2020/05/15	3	42.33	0	0.00	42.30	3	16,700	0.02%
2020/05/14	3	42.28	2	42.55	42.60	1	16,720	0.01%
2020/05/13	5.1	42.61	0	0.00	42.90	5.1	16,615	0.03%
2020/05/11	1	43.20	0	0.00	43.15	1	16,683	0.01%
2020/05/08	0	0.00	3.3	43.09	43.00	-3.3	16,728	-0.02%
2020/05/07	2	42.60	6	42.91	42.70	-4	16,749	-0.02%
2020/05/06	1.1	42.56	0	0.00	42.60	1.1	16,822	0.01%
2020/05/05	0	0.00	3.9	42.89	42.85	-3.9	16,875	-0.02%
2020/05/04	14	42.27	2	42.45	42.20	12	16,886	0.07%
2020/04/30	4	43.21	19	43.15	43.20	-15	16,928	-0.09%
2020/04/29	12	42.50	2	42.50	42.55	10	16,995	0.06%
2020/04/27	0	0.00	3	42.07	42.00	-3	18,115	-0.02%
2020/04/23	0	0.00	1	42.00	42.15	-1	18,025	-0.01%
2020/04/22	3	41.45	4	41.43	41.60	-1	17,994	-0.01%
2020/04/21	7	42.01	0	0.00	41.80	7	18,175	0.04%
2020/04/20	3	42.35	4	42.29	42.35	-1	18,223	-0.01%
2020/04/17	3	42.05	1	42.20	42.00	2	18,450	0.01%
2020/04/16	0	0.00	2.2	41.66	41.85	-2.2	18,435	-0.01%
2020/04/15	1	41.95	46	41.95	41.80	-45	18,514	-0.24%
2020/04/14	0	0.00	14.1	41.26	41.65	-14.1	18,414	-0.08%
2020/04/13	0	0.00	133	40.77	40.80	-133	18,392	-0.72%	大賣/鉅額交易
2020/04/10	133	40.80	7	40.89	41.00	126	18,530	0.68%	大買/鉅額交易
2020/04/09	8	40.95	1	40.50	40.55	7	18,714	0.04%
2020/04/08	9	40.98	3	41.07	41.00	6	18,786	0.03%
2020/04/07	5.1	39.95	0	0.00	39.95	5.1	18,599	0.03%
2020/04/06	2	38.95	0	0.00	39.05	2	18,657	0.01%
2020/04/01	2	39.00	0	0.00	39.00	2	18,611	0.01%
2020/03/30	0	0.00	1.2	38.68	39.15	-1.2	18,316	-0.01%
2020/03/27	0	0.00	5.4	39.21	38.95	-5.4	18,246	-0.03%
2020/03/26	0	0.00	6	39.27	38.60	-6	18,248	-0.03%
2020/03/25	13	39.36	4	39.16	38.80	9	18,249	0.05%
2020/03/24	19	38.28	5.2	38.44	38.25	13.8	18,117	0.08%
2020/03/23	8.1	35.77	5	36.12	36.10	3.1	17,961	0.02%
2020/03/20	44	36.36	14	36.32	36.95	30	17,655	0.17%
2020/03/19	4	33.48	0	0.00	33.60	4	17,337	0.02%
2020/03/18	8	36.79	5	36.66	36.00	3	17,069	0.02%
2020/03/17	8.5	37.81	6	37.96	37.60	2.5	16,688	0.01%
2020/03/16	4	39.78	2.1	39.62	38.85	1.9	16,138	0.01%
2020/03/13	18	38.86	14	39.22	40.25	4	15,911	0.03%
2020/03/12	4	40.94	2	40.95	40.75	2	15,439	0.01%
2020/03/11	3	41.80	3	42.15	41.80	0	15,048	0.00%
2020/03/10	0	0.00	41	41.51	41.60	-41	14,955	-0.27%
2020/03/09	7	41.89	11	42.04	41.85	-4	14,818	-0.03%
2020/03/06	6.4	43.05	1	42.85	42.85	5.4	14,613	0.04%
2020/03/05	0	0.00	2	43.08	43.30	-2	14,608	-0.01%
2020/03/02	1	42.55	3	42.17	42.25	-2	14,678	-0.01%
2020/02/27	2	42.15	0	0.00	42.25	2	14,824	0.01%
2020/02/26	7	42.41	0	0.00	42.20	7	14,772	0.05%
2020/02/25	1	42.80	0	0.00	42.70	1	14,628	0.01%
2020/02/24	0	0.00	0.7	43.00	43.00	-0.7	14,574	0.00%
2020/02/21	0	0.00	0.4	43.20	43.25	-0.4	14,887	0.00%
2020/02/20	1	43.30	6	43.53	43.15	-5	15,079	-0.03%
2020/02/19	0	0.00	4	43.33	43.40	-4	15,251	-0.03%
2020/02/18	0	0.00	5	43.05	43.05	-5	15,442	-0.03%
2020/02/17	2	42.80	0.1	43.00	43.00	1.9	15,522	0.01%
2020/02/14	0	0.00	1	43.30	43.20	-1	15,690	-0.01%
2020/02/13	0.7	43.00	0	0.00	43.15	0.7	15,652	0.00%
2020/02/12	0	0.00	2.9	42.83	42.80	-2.9	15,560	-0.02%
2020/02/11	1	42.70	0	0.00	42.60	1	15,533	0.01%
2020/02/10	0.6	42.40	12.2	42.38	42.40	-11.6	15,477	-0.07%
2020/02/07	5	42.34	102	42.49	42.50	-97	15,428	-0.63%	大賣/
2020/02/06	3	42.73	0	0.00	43.00	3	15,478	0.02%
2020/02/05	1	42.10	0	0.00	42.35	1	15,557	0.01%
2020/02/04	1	42.55	11	42.58	42.40	-10	15,460	-0.06%
2020/02/03	5.3	41.05	1	40.35	41.55	4.3	15,348	0.03%
2020/01/31	6	42.05	0.3	42.20	42.05	5.7	15,299	0.04%
2020/01/30	7.4	42.05	69	42.46	41.85	-61.6	15,164	-0.41%
2020/01/20	0	0.00	2	44.93	44.95	-2	14,282	-0.01%
2020/01/17	4	44.70	7.2	44.82	44.90	-3.2	14,487	-0.02%
2020/01/16	7	44.83	0.2	44.55	44.75	6.8	14,575	0.05%
2020/01/15	1	44.45	0	0.00	44.55	1	14,636	0.01%
2020/01/14	1	44.25	12	44.39	44.55	-11	14,537	-0.08%
2020/01/13	0	0.00	6	44.12	44.25	-6	14,595	-0.04%
2020/01/10	0	0.00	3	43.45	43.50	-3	15,006	-0.02%
2020/01/09	2	43.40	5	43.35	43.45	-3	15,008	-0.02%
2020/01/08	0.2	43.35	1	43.15	43.40	-0.8	14,943	-0.01%
2020/01/07	9	43.47	9	43.45	43.60	0	14,877	0.00%
2020/01/06	2	43.50	21.4	43.55	43.45	-19.4	14,973	-0.13%
2020/01/03	2	44.13	0	0.00	43.95	2	14,911	0.01%
2020/01/02	0	0.00	31.3	44.05	44.10	-31.3	14,838	-0.21%
2019/12/31	1	43.70	0	0.00	43.70	1	14,647	0.01%
2019/12/30	2	43.30	15.1	43.77	43.65	-13.1	14,673	-0.09%
2019/12/27	0	0.00	2	43.05	43.25	-2	14,540	-0.01%
2019/12/25	0	0.00	2	43.00	43.10	-2	14,801	-0.01%
2019/12/24	1	43.25	1.1	43.14	43.15	-0.1	14,907	0.00%
2019/12/23	5	43.05	5	43.10	43.25	0	14,952	0.00%
2019/12/19	0	0.00	1	42.90	43.00	-1	14,997	-0.01%
2019/12/18	1	42.95	10	42.90	43.00	-9	15,064	-0.06%
2019/12/17	1	42.80	8	42.80	42.95	-7	15,039	-0.05%
2019/12/16	0	0.00	1	42.80	42.80	-1	14,936	-0.01%
2019/12/13	2	42.50	5	42.61	42.55	-3	14,945	-0.02%
2019/12/12	2	42.30	0	0.00	42.30	2	14,920	0.01%
2019/12/10	1	42.15	1	42.10	42.10	0	15,068	0.00%
2019/12/09	1	42.05	1	42.05	42.05	0	15,165	0.00%
2019/12/06	2	41.83	0	0.00	41.75	2	15,175	0.01%
2019/12/05	1	41.80	2	41.85	41.65	-1	15,354	-0.01%
2019/12/04	0	0.00	1	41.75	41.75	-1	15,645	-0.01%
2019/12/03	4	41.76	1.7	41.85	41.85	2.3	15,733	0.01%
2019/12/02	3	41.37	2	41.33	41.35	1	15,733	0.01%
2019/11/29	10	41.60	0	0.00	41.40	10	15,719	0.06%
2019/11/28	0	0.00	0.1	42.00	42.00	-0.1	15,662	0.00%
2019/11/27	0	0.00	8	41.77	41.95	-8	15,837	-0.05%
2019/11/26	1	42.05	2	42.20	41.80	-1	15,863	-0.01%
2019/11/25	2	41.85	2	42.08	41.95	0	15,528	0.00%
2019/11/22	5	42.00	8	42.09	42.10	-3	15,556	-0.02%
2019/11/21	9.2	42.23	1.1	42.30	42.35	8	15,639	0.05%
2019/11/20	5.5	42.47	7	42.41	42.65	-1.5	15,535	-0.01%
2019/11/18	0	0.00	2.7	42.07	42.10	-2.7	15,006	-0.02%
2019/11/15	24	41.61	11	41.51	41.70	13	14,790	0.09%
2019/11/14	2.1	41.08	9	41.06	41.15	-6.9	14,612	-0.05%
2019/11/13	3.2	41.11	22	41.00	41.00	-18.8	14,577	-0.13%
2019/11/12	6	40.54	2	40.50	40.65	4	14,491	0.03%
2019/11/11	20.1	40.67	26	40.64	40.35	-5.9	14,806	-0.04%
2019/11/08	0.1	40.90	2.3	40.94	40.90	-2.2	15,386	-0.01%
2019/11/07	7	40.75	5	40.80	40.95	2	15,890	0.01%
2019/11/05	1.4	40.73	3	40.88	40.90	-1.6	16,203	-0.01%
2019/11/04	3	40.85	1	40.80	40.95	2	16,285	0.01%
2019/11/01	1	40.55	0	0.00	40.55	1	16,295	0.01%
2019/10/31	2	40.48	5	40.49	40.45	-3	16,600	-0.02%
2019/10/30	11	40.47	0	0.00	40.35	11	16,869	0.07%
2019/10/29	0	0.00	1	40.50	40.65	-1	16,765	-0.01%
2019/10/28	10	40.72	6.1	41.00	40.75	3.9	16,612	0.02%
2019/10/25	22	40.75	4	41.15	40.85	18	16,652	0.11%
2019/10/24	9	40.80	4	41.10	41.00	5	16,478	0.03%
2019/10/23	3.1	41.10	0	0.00	40.95	3.1	16,533	0.02%
2019/10/22	9	41.14	27	41.23	41.40	-18	16,532	-0.11%
2019/10/21	10	41.56	11	41.52	41.50	-1	16,453	-0.01%
2019/10/18	10.1	40.88	10.8	40.89	40.95	-0.7	16,356	0.00%
2019/10/17	0	0.00	10	40.05	40.10	-10	15,849	-0.06%
2019/10/16	0	40.00	1	40.00	40.00	-1	15,811	-0.01%
2019/10/15	0	0.00	1	39.95	40.00	-1	15,916	-0.01%
2019/10/14	0	0.00	4	39.98	39.95	-4	16,255	-0.02%
2019/10/09	3	39.63	2.2	39.72	39.50	0.8	16,418	0.00%
2019/10/08	4	39.70	1	39.65	39.75	3	16,714	0.02%
2019/10/07	1	39.30	1	39.35	39.30	0	17,140	0.00%
2019/10/04	29	38.81	5	38.75	38.90	24	17,320	0.14%
2019/10/03	2	38.80	1	38.85	39.00	1	17,304	0.01%
2019/10/01	1	39.60	1	39.55	39.65	0	17,356	0.00%
2019/09/27	1	39.65	0	0.00	39.65	1	17,381	0.01%
2019/09/26	0	0.00	1	39.70	39.90	-1	17,415	-0.01%
2019/09/25	1	39.65	1	39.65	39.60	0	17,535	0.00%
2019/09/24	10	39.60	0	0.00	39.80	10	17,583	0.06%
2019/09/23	14	39.93	0	0.00	39.75	14	17,507	0.08%
2019/09/20	2	39.75	0	0.00	40.20	2	17,563	0.01%
2019/09/19	4.2	39.76	4.4	39.95	39.80	-0.2	17,483	0.00%
2019/09/18	5	39.96	1	39.75	39.80	4	17,574	0.02%
2019/09/17	6	39.46	1	39.50	39.50	5	17,619	0.03%
2019/09/16	47	40.02	0.1	40.15	40.10	46.9	17,629	0.27%
2019/09/12	2.1	40.10	18.3	40.09	40.05	-16.2	17,599	-0.09%
2019/09/11	2	39.80	0	0.00	40.00	2	17,752	0.01%
2019/09/10	1	39.90	3	39.93	39.95	-2	17,949	-0.01%
2019/09/09	4	39.91	4	39.98	40.00	0	18,140	0.00%
2019/09/06	13	39.62	21	39.74	39.85	-8	18,038	-0.04%
2019/09/05	5	38.73	2	38.85	39.00	3	17,798	0.02%
2019/09/04	1	38.25	1	38.40	38.45	0	17,818	0.00%
2019/09/03	2	38.38	5	38.39	38.35	-3	17,972	-0.02%
2019/09/02	1.2	38.21	0	0.00	38.25	1.2	18,146	0.01%
2019/08/30	2	37.88	1	38.05	38.45	1	18,113	0.01%
2019/08/29	8	37.67	0	0.00	37.80	8	18,035	0.04%
2019/08/28	1	37.70	0	0.00	37.70	1	18,261	0.01%
2019/08/27	0	0.00	12	37.52	37.65	-12	18,435	-0.07%
2019/08/26	7.1	37.54	0	0.00	37.70	7.1	18,481	0.04%
2019/08/23	7	37.90	24	37.98	38.20	-17	18,473	-0.09%
2019/08/22	1	37.90	2	37.90	37.85	-1	18,541	-0.01%
2019/08/21	2	38.05	5	37.97	37.95	-3	18,734	-0.02%
2019/08/20	2	38.20	0	0.00	38.15	2	18,731	0.01%
2019/08/19	2.1	38.25	0	0.00	38.10	2.1	18,777	0.01%
2019/08/16	4	37.98	1	37.95	37.95	3	18,796	0.02%
2019/08/15	17	37.95	0	0.00	38.00	17	18,773	0.09%
2019/08/14	12	37.96	2	38.20	38.30	10	18,819	0.05%
2019/08/13	45	37.31	3	37.45	37.25	42	18,656	0.23%
2019/08/12	40.1	43.97	8	43.92	43.95	32.1	18,080	0.18%
2019/08/08	2	44.03	3	44.12	43.90	-1	17,741	-0.01%
2019/08/07	8	43.54	0	0.00	43.35	8	17,601	0.05%
2019/08/06	1.1	43.14	1	43.15	43.30	0.1	17,750	0.00%
2019/08/05	6	43.71	3	43.55	43.55	3	17,728	0.02%
2019/08/02	12.1	43.72	0	0.00	43.55	12.1	17,716	0.07%
2019/08/01	48.1	44.15	0	0.00	44.05	48.1	17,596	0.27%
2019/07/31	1.1	44.76	0	0.00	44.70	1.1	17,513	0.01%
2019/07/30	1	44.85	0	0.00	44.80	1	17,651	0.01%
2019/07/29	1	44.90	5	44.87	44.85	-4	17,948	-0.02%
2019/07/26	2	44.40	0	0.00	44.65	2	18,163	0.01%
2019/07/25	14	44.51	4	44.50	44.30	10	18,228	0.05%
2019/07/24	8.1	44.86	8	45.02	44.80	0.1	18,091	0.00%
2019/07/23	1	44.80	12	45.00	45.05	-11	18,053	-0.06%
2019/07/22	16	45.00	0	0.00	44.90	16	18,025	0.09%
2019/07/19	7	44.61	0	0.00	44.80	7	17,949	0.04%
2019/07/18	4.2	44.57	2	44.60	44.60	2.2	17,921	0.01%
2019/07/17	9	44.58	6	44.75	44.70	3	18,132	0.02%
2019/07/16	8	44.29	0.4	44.85	44.75	7.6	18,306	0.04%
2019/07/15	7	44.04	13	44.01	44.05	-6	18,126	-0.03%
2019/07/12	10	44.53	4	44.53	44.35	6	18,091	0.03%
2019/07/11	7	45.24	18	44.87	44.80	-11	18,028	-0.06%
2019/07/10	7	45.91	0	0.00	45.85	7	17,637	0.04%
2019/07/08	2	46.15	0	0.00	46.20	2	17,825	0.01%
2019/07/05	3	46.25	16	45.92	46.15	-13	17,949	-0.07%
2019/07/04	3	45.90	6	45.97	45.90	-3	18,032	-0.02%
2019/07/03	5	46.30	1	46.10	46.25	4	18,223	0.02%
2019/07/02	1	46.50	0	46.35	46.35	1	18,452	0.01%
2019/07/01	0	0.00	1	45.95	46.15	-1	18,483	-0.01%
2019/06/27	1	46.10	6	45.88	45.95	-5	18,801	-0.03%
2019/06/26	2.1	45.55	0	0.00	45.55	2.1	18,891	0.01%
2019/06/24	0	0.00	1	45.50	45.60	-1	19,560	-0.01%
2019/06/21	2	45.20	0	0.00	45.15	2	19,765	0.01%
2019/06/20	4	45.30	1	45.40	45.40	3	20,696	0.01%
2019/06/19	5	45.00	1	45.10	45.30	4	20,682	0.02%
2019/06/18	10	45.16	11	44.97	45.20	-1	20,639	0.00%
2019/06/17	9	44.80	10	44.71	44.70	-1	20,457	0.00%
2019/06/14	0	0.00	3	43.93	43.95	-3	20,318	-0.01%
2019/06/13	3	43.75	0	0.00	43.85	3	20,846	0.01%
2019/06/12	11	43.60	2	43.55	43.75	9	20,917	0.04%
2019/06/11	2	43.73	3	43.80	44.00	-1	20,838	0.00%
2019/06/10	1.5	43.73	4	43.56	43.85	-2.5	20,740	-0.01%
2019/06/06	0	0.00	1	42.90	43.15	-1	20,602	0.00%
2019/06/05	4	43.00	1	42.95	43.00	3	20,525	0.01%
2019/06/04	13	43.23	33	43.71	43.10	-20	20,408	-0.10%
2019/06/03	3	42.68	4	43.15	43.40	-1	20,223	0.00%
2019/05/31	2	42.75	5	42.87	42.90	-3	20,045	-0.01%
2019/05/30	0	0.00	1	42.55	42.80	-1	19,910	-0.01%
2019/05/29	1	42.10	9	42.39	42.50	-8	19,853	-0.04%
2019/05/28	0	0.00	1	42.45	42.30	-1	19,894	-0.01%
2019/05/27	5	42.63	0	0.00	42.40	5	19,814	0.03%
2019/05/24	2	42.40	0	0.00	42.35	2	19,902	0.01%
2019/05/23	6	42.49	0	42.50	42.35	6	19,954	0.03%
2019/05/22	1	42.60	6	42.79	42.70	-5	20,360	-0.02%
2019/05/21	30.1	42.69	5	42.67	42.85	25.1	20,460	0.12%
2019/05/20	10	42.43	8	42.36	42.35	2	20,442	0.01%
2019/05/17	9	42.27	7	42.16	42.25	2	20,401	0.01%
2019/05/16	11	41.88	4	41.96	42.00	7	20,412	0.03%
2019/05/15	4	41.61	3	41.88	41.75	1	20,302	0.00%
2019/05/14	15	41.55	1	41.65	41.55	14	20,272	0.07%
2019/05/13	10	42.35	11	42.53	42.00	-1	19,984	-0.01%
2019/05/10	2	42.55	6	42.66	42.50	-4	19,903	-0.02%
2019/05/09	4	42.60	0	0.00	42.50	4	19,795	0.02%
2019/05/08	3	43.08	3.3	43.08	43.00	-0.3	19,622	0.00%
2019/05/07	30	42.85	7	42.80	42.90	23	19,430	0.12%
2019/05/06	1	42.25	10	42.40	42.30	-9	19,257	-0.05%
2019/05/03	0	0.00	3	42.50	42.85	-3	18,942	-0.02%
2019/05/02	21	42.22	0	0.00	42.20	21	18,615	0.11%
2019/04/30	1	42.00	0	0.00	42.00	1	18,472	0.01%
2019/04/29	16	42.03	5	42.06	42.10	11	18,476	0.06%
2019/04/26	1	41.75	2	41.73	41.75	-1	18,369	-0.01%
2019/04/25	0	0.00	1	41.60	41.80	-1	18,375	-0.01%
2019/04/24	7	41.57	1	41.70	41.55	6	18,358	0.03%
2019/04/23	17	41.06	1	41.40	41.60	16	18,316	0.09%
2019/04/22	14	41.30	0	0.00	41.00	14	18,243	0.08%
2019/04/19	1	41.70	9	41.69	41.70	-8	17,929	-0.04%
2019/04/18	21	41.67	1	41.35	41.60	20	17,806	0.11%
2019/04/17	6	41.94	0	0.00	41.95	6	17,616	0.03%
2019/04/16	3	42.25	2	42.33	42.30	1	17,377	0.01%
2019/04/15	2	42.35	8	42.31	42.50	-6	17,356	-0.03%
2019/04/12	4.5	42.01	5	42.08	42.00	-0.6	17,209	0.00%
2019/04/11	0	0.00	2	42.38	42.05	-2	17,030	-0.01%
2019/04/10	11	41.95	0	0.00	42.00	11	16,791	0.07%
2019/04/09	16	42.29	2	42.30	42.15	14	16,545	0.08%
2019/04/08	6	42.15	14	42.23	42.30	-8	16,200	-0.05%
2019/04/03	5	41.58	5	41.70	41.70	0	15,817	0.00%
2019/04/02	0	0.00	10	41.55	41.40	-10	15,641	-0.06%
2019/04/01	2	41.43	1	41.60	41.35	1	15,380	0.01%
2019/03/29	3	41.20	6	41.23	41.25	-3	14,937	-0.02%
2019/03/28	29	41.24	7	41.12	41.00	22	14,770	0.15%
2019/03/27	7	40.65	1	40.60	40.55	6	14,397	0.04%
2019/03/26	4	40.36	1	40.50	40.45	3	14,149	0.02%
2019/03/25	63	40.30	12	40.31	40.50	51	13,906	0.37%
2019/03/22	0	0.00	5	38.60	38.70	-5	12,921	-0.04%
2019/03/21	0	0.00	6	38.86	38.85	-6	12,975	-0.05%
2019/03/20	2	38.10	0	0.00	38.05	2	12,847	0.02%
2019/03/19	2	38.05	3	38.02	38.10	-1	12,820	-0.01%
2019/03/18	16	37.81	0	0.00	37.80	16	12,718	0.13%
2019/03/15	1	38.60	0	0.00	38.65	1	12,123	0.01%
2019/03/13	3	38.45	0	0.00	38.50	3	12,137	0.02%
2019/03/12	2	38.45	0	0.00	38.40	2	12,190	0.02%
2019/03/11	1	38.00	1	37.90	37.85	0	12,358	0.00%
2019/03/08	3	37.80	0	0.00	38.00	3	12,634	0.02%
2019/03/07	18	38.14	0	0.00	38.00	18	12,816	0.14%
2019/03/06	0	0.00	1	38.25	38.25	-1	12,966	-0.01%
2019/03/05	1	38.05	0	0.00	38.00	1	13,299	0.01%
2019/03/04	2	38.20	1	38.05	38.20	1	14,411	0.01%
2019/02/27	8	38.29	50	38.40	38.40	-42	14,337	-0.29%
2019/02/26	5	38.35	0	0.00	38.20	5	14,246	0.04%
2019/02/25	0.5	38.45	0	0.00	38.45	0.5	14,362	0.00%
2019/02/22	57	38.79	0	0.00	38.70	57	14,472	0.39%
2019/02/21	0	0.00	3	38.97	39.30	-3	14,492	-0.02%
2019/02/20	0	0.00	8	37.92	37.85	-8	14,013	-0.06%
2019/02/19	0	0.00	3	37.55	37.55	-3	13,849	-0.02%
2019/02/18	8	36.92	0	0.00	36.90	8	13,696	0.06%
2019/02/15	0	0.00	1	37.65	37.45	-1	13,766	-0.01%
2019/02/14	0	0.00	2.4	37.50	37.50	-2.4	13,833	-0.02%
2019/02/13	1	37.75	0	0.00	37.65	1	13,710	0.01%
2019/02/12	0	0.00	9	37.74	37.70	-9	13,617	-0.07%
2019/02/11	0	0.00	4.1	37.76	37.65	-4.1	13,612	-0.03%
2019/01/30	1	37.45	3	37.13	37.35	-2	13,468	-0.01%
2019/01/28	11	36.80	0	0.00	37.00	11	13,669	0.08%
2019/01/25	12	36.65	26	36.65	36.60	-14	13,691	-0.10%
2019/01/22	1	36.10	1	36.20	36.25	0	14,159	0.00%
2019/01/21	1	36.05	11	36.25	36.25	-10	14,309	-0.07%
2019/01/17	1	35.60	1	35.45	35.45	0	14,775	0.00%
2019/01/16	5	35.60	0	0.00	35.60	5	15,381	0.03%
2019/01/15	2	35.70	1	35.65	35.70	1	15,547	0.01%
2019/01/14	4	35.50	1	35.35	35.60	3	15,440	0.02%
2019/01/11	1	36.55	0	0.00	36.40	1	15,449	0.01%
2019/01/10	0	0.00	3	36.65	36.55	-3	15,388	-0.02%
2019/01/09	0	0.00	4	36.15	36.35	-4	15,371	-0.03%
2019/01/07	0	0.00	5	36.15	36.00	-5	15,385	-0.03%
2019/01/04	0	0.00	1	35.35	35.45	-1	15,411	-0.01%
2019/01/03	1	35.50	1	35.20	35.15	0	15,897	0.00%
2018/12/28	1	35.40	1	35.65	35.60	0	16,040	0.00%
2018/12/27	1	35.75	0	0.00	35.40	1	16,117	0.01%
2018/12/22	3	35.43	1	35.45	35.45	2	16,528	0.01%
2018/12/21	1	35.40	1	35.40	35.40	0	16,971	0.00%
2018/12/20	0.1	35.65	0	0.00	35.40	0.1	16,974	0.00%
2018/12/19	1	35.65	7	35.79	36.00	-6	16,914	-0.04%
2018/12/17	0	0.00	3	36.08	36.00	-3	17,319	-0.02%
2018/12/14	0	0.00	5	35.70	35.75	-5	17,273	-0.03%
2018/12/13	1	34.95	1	35.05	35.50	0	17,362	0.00%
2018/12/12	1	34.80	1	35.00	34.95	0	17,290	0.00%
2018/12/11	7	34.93	2	35.05	34.80	5	17,234	0.03%
2018/12/07	0	0.00	4	34.78	35.05	-4	17,487	-0.02%
2018/12/06	0	0.00	1	34.60	34.65	-1	17,576	-0.01%
2018/12/05	4	35.03	2	34.90	34.85	2	17,823	0.01%
2018/12/04	4	35.23	5	35.19	35.05	-1	18,345	-0.01%
2018/12/03	0	0.00	55	35.75	35.85	-55	18,146	-0.30%
2018/11/30	0.3	34.60	0	0.00	34.50	0.3	17,903	0.00%
2018/11/29	3	34.03	0	0.00	34.05	3	17,779	0.02%
2018/11/28	5	33.74	20	33.80	34.05	-15	17,765	-0.08%
2018/11/27	52	33.36	7	33.38	33.50	45	17,583	0.26%
2018/11/26	0	0.00	15	35.35	35.35	-15	16,748	-0.09%
2018/11/23	16	34.60	0	0.00	34.70	16	17,213	0.09%
2018/11/22	29	34.81	1	34.75	34.85	28	17,290	0.16%
2018/11/21	22	35.58	1	35.85	35.70	21	17,165	0.12%
2018/11/19	3	36.30	1	36.65	36.50	2	17,037	0.01%
2018/11/16	1	36.20	1	36.40	36.45	0	17,140	0.00%
2018/11/15	4	36.19	0	0.00	36.15	4	17,325	0.02%
2018/11/14	2	36.58	3	36.70	36.35	-1	17,409	-0.01%
2018/11/13	1	35.90	8	35.69	36.40	-7	17,458	-0.04%
2018/11/12	0	0.00	1	35.45	35.60	-1	17,488	-0.01%
2018/11/09	5	34.70	0	0.00	34.90	5	17,688	0.03%
2018/11/08	0	0.00	1	35.40	35.50	-1	18,029	-0.01%
2018/11/06	1	34.95	1	35.45	35.10	0	19,646	0.00%
2018/11/05	4	35.55	1	35.40	35.35	3	19,895	0.02%
2018/11/02	1	36.20	19	36.25	36.45	-18	20,127	-0.09%
2018/11/01	0	0.00	11	35.50	35.65	-11	20,426	-0.05%
2018/10/31	5	34.60	1	35.00	34.70	4	20,564	0.02%
2018/10/30	0	0.00	1	34.50	34.10	-1	20,695	0.00%
2018/10/29	3	33.63	1	33.70	33.90	2	20,980	0.01%
2018/10/26	23	33.46	3	33.20	33.50	20	21,504	0.09%
2018/10/25	37.1	33.32	6	33.59	34.00	31.1	22,325	0.14%
2018/10/24	22	34.35	10	34.92	34.15	12	23,157	0.05%
2018/10/23	6	35.96	2	35.60	36.00	4	22,836	0.02%
2018/10/22	0	0.00	2	37.78	37.55	-2	23,078	-0.01%
2018/10/19	5	37.21	0	0.00	37.25	5	24,086	0.02%
2018/10/18	0	0.00	3	37.90	38.00	-3	24,280	-0.01%
2018/10/17	0	0.00	2	38.50	38.25	-2	25,131	-0.01%
2018/10/16	2	38.00	0	0.00	38.20	2	25,323	0.01%
2018/10/15	1	38.50	0	0.00	38.50	1	25,455	0.00%
2018/10/12	0	0.00	3	37.60	39.00	-3	25,600	-0.01%
2018/10/11	9	37.44	1	37.60	37.60	8	25,654	0.03%
2018/10/09	1	39.60	16	40.10	40.05	-15	25,282	-0.06%
2018/10/08	3	39.72	1	39.70	39.75	2	25,339	0.01%
2018/10/05	0	0.00	2	39.88	39.70	-2	25,579	-0.01%
2018/10/04	4	39.61	0	0.00	39.80	4	25,683	0.02%
2018/10/03	2	40.38	1	40.00	40.20	1	25,833	0.00%
2018/10/02	3	40.45	0	0.00	40.30	3	26,052	0.01%
2018/10/01	4	41.29	3	41.37	41.05	1	26,235	0.00%
2018/09/28	6	41.11	5	41.45	41.10	1	26,430	0.00%
2018/09/27	1	39.60	2	39.75	40.25	-1	26,273	0.00%
2018/09/25	1	41.00	0	0.00	40.20	1	26,920	0.00%
2018/09/21	0	0.00	3.2	40.62	40.40	-3.2	27,049	-0.01%
2018/09/20	0	0.00	3.2	40.13	40.10	-3.2	26,888	-0.01%
2018/09/19	4	40.45	2	40.55	40.15	2	26,972	0.01%
2018/09/18	2	39.60	0	0.00	39.70	2	27,031	0.01%
2018/09/14	0	0.00	8	39.50	39.65	-8	27,256	-0.03%
2018/09/13	4	39.29	1	39.30	39.10	3	27,301	0.01%
2018/09/12	5	38.12	0.1	38.75	38.55	4.9	27,171	0.02%
2018/09/11	9	37.88	1	38.25	38.00	8	27,244	0.03%
2018/09/10	7.7	38.79	3	38.02	37.95	4.7	27,027	0.02%
2018/09/07	0	0.00	3	41.40	41.30	-3	26,616	-0.01%
2018/09/06	0	0.00	1	41.60	41.80	-1	26,592	0.00%
2018/09/05	5	41.70	0	0.00	41.55	5	26,581	0.02%
2018/09/04	3	41.62	1	41.90	42.10	2	26,593	0.01%
2018/09/03	2	41.30	3	41.50	41.35	-1	26,409	0.00%
2018/08/31	4	41.68	1	42.35	42.35	3	26,343	0.01%
2018/08/30	0.9	42.00	0	0.00	42.00	0.9	26,050	0.00%
2018/08/29	0	0.00	5	43.40	43.40	-5	25,625	-0.02%
2018/08/27	0	0.00	2	43.33	43.30	-2	25,815	-0.01%
2018/08/24	0	0.00	4	43.00	42.80	-4	25,756	-0.02%
2018/08/23	0	0.00	19	42.85	43.10	-19	25,948	-0.07%
2018/08/22	1	43.20	1	43.20	42.95	0	26,075	0.00%
2018/08/21	1	42.10	1	42.70	42.90	0	26,120	0.00%
2018/08/17	5	42.43	0	0.00	42.05	5	26,177	0.02%
2018/08/16	1	41.80	3	41.77	42.00	-2	26,134	-0.01%
2018/08/15	7	42.57	0	0.00	42.35	7	26,225	0.03%
2018/08/14	2	43.03	3	42.88	43.30	-1	25,975	0.00%
2018/08/13	11	42.35	6	43.12	42.15	5	25,677	0.02%
2018/08/10	0	0.00	14	41.40	41.50	-14	24,798	-0.06%
2018/08/09	0	0.00	22	40.75	40.50	-22	24,741	-0.09%
2018/08/08	1	40.65	0.2	40.80	40.60	0.8	25,207	0.00%
2018/08/07	2	40.40	0	0.00	40.15	2	25,092	0.01%
2018/08/06	8	40.48	1	40.50	40.35	7	25,024	0.03%
2018/08/03	12	40.48	0	0.00	40.45	12	24,795	0.05%
2018/08/02	3	40.53	11	40.96	40.60	-8	24,490	-0.03%
2018/08/01	1	41.20	1	40.70	41.05	0	23,866	0.00%
2018/07/31	34	39.33	10	39.60	39.35	24	22,946	0.10%
2018/07/30	1	41.15	0	0.00	40.70	1	22,017	0.00%
2018/07/27	1	40.50	4	41.30	40.30	-3	21,668	-0.01%
2018/07/26	34	40.75	1	42.10	40.50	33	21,333	0.15%
2018/07/24	1	43.35	14	45.01	45.50	-13	20,173	-0.06%
2018/07/23	1	42.60	1	42.50	42.65	0	19,368	0.00%
2018/07/20	21	42.27	1	43.00	42.30	20	19,251	0.10%
2018/07/19	0	0.00	1	42.70	42.75	-1	19,164	-0.01%
2018/07/18	2	42.25	1	42.55	42.25	1	19,412	0.01%
2018/07/17	2	42.15	0	0.00	42.15	2	19,164	0.01%
2018/07/16	4	42.58	0	0.00	42.50	4	19,102	0.02%
2018/07/13	0	0.00	6	43.62	43.50	-6	19,058	-0.03%
2018/07/11	2	42.20	0	0.00	42.15	2	18,533	0.01%
2018/07/09	0	0.00	1	42.25	42.75	-1	17,897	-0.01%
2018/07/06	17	41.33	0	0.00	41.60	17	17,544	0.10%
2018/07/04	0	0.00	1	42.00	42.00	-1	17,216	-0.01%
2018/07/03	30	42.00	0	0.00	42.75	30	16,918	0.18%
2018/07/02	18	41.58	0	0.00	41.85	18	16,442	0.11%
2018/06/29	18	42.00	0	0.00	42.35	18	16,147	0.11%
2018/06/28	11	42.45	0	0.00	42.40	11	15,725	0.07%
2018/06/27	53	42.91	0	0.00	43.00	53	15,500	0.34%
2018/06/26	0.1	43.80	0	0.00	43.70	0.1	15,155	0.00%
2018/06/25	0	0.00	7.9	44.38	44.70	-7.9	14,905	-0.05%
2018/06/20	3	43.40	0	0.00	44.75	3	14,521	0.02%
2018/06/19	4	43.93	1	43.90	43.85	3	14,290	0.02%
2018/06/15	2	44.65	1	44.90	45.25	1	13,991	0.01%
2018/06/13	1	45.00	3	45.20	45.45	-2	13,540	-0.01%
2018/06/11	1	44.40	0	0.00	44.60	1	13,386	0.01%
2018/06/08	3	44.67	1	44.75	45.00	2	13,315	0.02%
2018/06/06	2	44.55	0	0.00	44.80	2	13,226	0.02%
2018/06/05	0	0.00	1	45.20	45.20	-1	13,105	-0.01%
2018/06/04	0	0.00	3	45.32	45.65	-3	12,867	-0.02%
2018/06/01	0	0.00	6.5	43.65	43.75	-6.5	12,533	-0.05%
2018/05/31	3	43.93	0	0.00	43.60	3	12,403	0.02%
2018/05/30	3	43.97	2	43.60	43.75	1	12,061	0.01%
2018/05/29	10	43.14	7	43.16	43.40	3	11,777	0.03%
2018/05/25	2	44.00	0	0.00	43.90	2	11,405	0.02%
2018/05/23	2	44.05	4	44.08	44.10	-2	10,986	-0.02%
2018/05/22	0	0.00	0.2	45.45	45.60	-0.2	10,678	0.00%
2018/05/21	11	46.00	6	45.90	46.00	5	10,604	0.05%
2018/05/17	1	45.60	0	0.00	45.65	1	10,246	0.01%
2018/05/16	10	45.40	10	46.80	45.90	0	9,922	0.00%
2018/05/15	2	43.20	0	0.00	43.50	2	9,122	0.02%
2018/05/14	0	0.00	4	42.78	43.15	-4	9,082	-0.04%
2018/05/11	0	0.00	12.6	41.10	41.25	-12.6	8,797	-0.14%
2018/05/08	1	40.40	0	0.00	40.80	1	8,411	0.01%
2018/05/07	0	0.00	21	40.73	40.40	-21	8,247	-0.25%
2018/05/03	0.1	39.40	2	40.55	39.40	-1.9	8,040	-0.02%
2018/05/02	1	40.85	6	41.20	40.85	-5	7,860	-0.06%
2018/04/27	0	0.00	2	40.58	40.30	-2	7,743	-0.03%
2018/04/24	2	40.45	8.1	40.59	40.85	-6.1	7,530	-0.08%
2018/04/19	4	38.86	3	39.00	39.00	1	7,137	0.01%
2018/04/16	0	0.00	1	38.20	38.25	-1	7,756	-0.01%
2018/04/13	1	38.20	0	0.00	38.20	1	8,016	0.01%
2018/04/11	1	38.70	6	38.49	38.45	-5	8,816	-0.06%
2018/04/10	0	0.00	12	37.92	38.20	-12	8,908	-0.13%
2018/04/09	0	0.00	1	37.35	37.35	-1	8,975	-0.01%
2018/03/29	2	36.58	0	0.00	36.55	2	9,612	0.02%
2018/03/27	0	0.00	1	37.15	37.15	-1	10,137	-0.01%
2018/03/26	1	36.40	0	0.00	36.60	1	10,164	0.01%
2018/03/14	0	0.00	2	37.55	37.50	-2	10,242	-0.02%
2018/03/12	0	0.00	3	37.00	37.20	-3	10,295	-0.03%
2018/03/09	1	36.50	0	0.00	36.65	1	10,563	0.01%
2018/03/01	3	37.05	0	0.00	37.00	3	11,286	0.03%
2018/02/27	11	36.70	0	0.00	37.00	11	11,254	0.10%
2018/02/23	2	36.70	0	0.00	36.85	2	11,245	0.02%
2018/02/21	0	0.00	1	36.95	37.20	-1	11,246	-0.01%
2018/02/12	0.1	35.95	0	0.00	35.95	0.1	11,186	0.00%
2018/02/09	1	35.20	0	0.00	35.60	1	11,191	0.01%
2018/02/08	0	0.00	3	36.80	36.75	-3	11,101	-0.03%
2018/02/07	3	36.70	0	0.00	36.40	3	11,348	0.03%
2018/02/06	4	35.33	0	0.00	35.50	4	11,176	0.04%
2018/02/02	0	0.00	1	37.55	37.90	-1	10,815	-0.01%
2018/02/01	0	0.00	1	37.85	37.90	-1	10,779	-0.01%
2018/01/26	1	38.20	0	0.00	38.20	1	10,632	0.01%
2018/01/24	0	0.00	2	37.25	37.30	-2	10,438	-0.02%
2018/01/23	3	37.10	10	37.20	37.30	-7	10,370	-0.07%
2018/01/22	2	37.65	1	37.70	37.85	1	10,192	0.01%
2018/01/17	0	0.00	8	38.35	38.50	-8	9,868	-0.08%
2018/01/12	1	37.85	0	0.00	37.60	1	9,583	0.01%
2018/01/11	5	37.57	22	37.72	37.50	-17	9,356	-0.18%
2018/01/10	1	38.35	0	0.00	38.45	1	8,870	0.01%
2018/01/09	1	38.30	0	0.00	38.30	1	8,715	0.01%
2018/01/08	2	37.75	2	38.00	38.20	0	8,456	0.00%
2018/01/05	0	0.00	1	37.30	37.30	-1	8,145	-0.01%
2018/01/04	2	37.15	0	0.00	37.20	2	7,623	0.03%
2018/01/03	0	0.00	5	37.19	37.35	-5	7,533	-0.07%