台泥 (1101)-元大-佳里券商分點個股進出

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
34.25
漲跌
▼0.15
漲幅
-0.44%
成交量
19,617張
產業
上市水泥類股
2651人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台泥 (1101)籌碼相關－元大-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里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
2024/06/27	7	33.98	37	34.18	34.25	-30	19,120	-0.16%
2024/06/26	3.2	34.23	1	34.25	34.40	2.2	19,040	0.01%
2024/06/25	18	34.10	18	34.44	34.50	0	19,006	0.00%
2024/06/24	19	34.44	16	34.30	34.25	3	18,893	0.02%
2024/06/21	5	34.45	29	34.62	34.65	-24	18,790	-0.13%
2024/06/20	5	34.02	2	34.08	34.15	3	18,385	0.02%
2024/06/19	1	33.90	8	34.03	34.05	-7	18,482	-0.04%
2024/06/18	20	33.81	1	33.90	33.90	19	18,549	0.10%
2024/06/17	4	33.84	0	33.95	34.00	4	18,871	0.02%
2024/06/14	3	33.95	31	33.94	34.00	-28	19,045	-0.15%
2024/06/13	1	33.45	6.1	33.60	33.45	-5.1	18,976	-0.03%
2024/06/12	2.5	33.42	13	33.19	33.00	-10.5	19,030	-0.06%
2024/06/11	8	32.91	8	33.02	32.85	0	18,937	0.00%
2024/06/07	0	0.00	3.5	33.12	33.05	-3.5	18,986	-0.02%
2024/06/06	10.1	32.75	23.1	32.75	32.70	-13	18,999	-0.07%
2024/06/05	2	32.80	0.3	32.85	32.70	1.7	19,137	0.01%
2024/06/04	3.3	32.76	1	32.75	32.70	2.3	19,258	0.01%
2024/06/03	17.1	32.99	8.3	33.02	33.00	8.8	19,241	0.05%
2024/05/31	0.5	33.14	12	33.03	33.00	-11.5	19,359	-0.06%
2024/05/30	1.6	33.10	12	32.90	32.85	-10.4	19,198	-0.05%
2024/05/29	17.1	33.44	0	0.00	33.20	17.1	19,084	0.09%
2024/05/28	0	33.85	22	33.92	33.95	-22	18,880	-0.12%
2024/05/27	11.1	33.79	1.1	33.95	33.80	10	19,149	0.05%
2024/05/24	0	0.00	8	34.06	34.05	-8	19,164	-0.04%
2024/05/23	12.2	34.04	7.1	34.02	34.00	5.1	19,106	0.03%
2024/05/22	13	34.29	46	34.22	34.35	-33	18,882	-0.17%
2024/05/21	11	33.40	32.8	33.29	33.35	-21.8	18,203	-0.12%
2024/05/20	15	33.85	6.1	33.83	33.85	8.9	18,043	0.05%
2024/05/17	4.1	33.85	23.5	33.86	33.90	-19.4	17,916	-0.11%
2024/05/16	3	33.52	8	33.48	33.60	-5	17,836	-0.03%
2024/05/15	4	33.25	34.7	33.38	33.30	-30.7	17,783	-0.17%
2024/05/14	19.4	33.33	4	33.28	33.35	15.4	17,869	0.09%
2024/05/13	4.5	33.64	20.2	33.72	33.70	-15.7	17,684	-0.09%
2024/05/10	4.5	33.16	34.2	32.97	33.30	-29.7	17,314	-0.17%
2024/05/09	0.2	32.80	0	0.00	32.65	0.2	17,094	0.00%
2024/05/08	6.1	33.03	10	33.05	33.10	-3.9	17,111	-0.02%
2024/05/07	4.4	33.04	11.2	33.09	33.20	-6.8	17,141	-0.04%
2024/05/06	5.1	32.80	16	32.79	33.00	-10.9	16,992	-0.06%
2024/05/03	8.2	32.50	20.1	32.52	32.40	-11.9	16,551	-0.07%
2024/05/02	5	32.25	6	32.29	32.30	-1	16,359	-0.01%
2024/04/30	2.1	32.13	10	32.01	32.05	-7.9	16,171	-0.05%
2024/04/29	1	31.95	31	32.08	32.35	-30	16,038	-0.19%
2024/04/26	36.1	31.89	0	0.00	31.80	36.1	15,880	0.23%
2024/04/25	5.3	31.99	5	31.95	32.00	0.3	15,849	0.00%
2024/04/24	18.1	32.34	1.6	32.35	32.15	16.5	15,799	0.10%
2024/04/23	7.2	32.54	0	0.00	32.35	7.2	16,021	0.04%
2024/04/22	6.2	32.51	7.3	32.55	32.60	-1.1	15,974	-0.01%
2024/04/19	101.4	32.14	17	32.22	32.00	84.4	15,756	0.54%	大買/
2024/04/18	16	32.41	15	32.61	32.70	1	15,379	0.01%
2024/04/17	2.6	32.66	1	32.45	32.65	1.6	15,172	0.01%
2024/04/16	51	32.58	52	32.56	32.45	-1	15,008	-0.01%
2024/04/15	14.3	32.68	16	32.58	32.35	-1.7	14,402	-0.01%
2024/04/12	8.6	31.99	0.2	32.10	32.20	8.4	14,063	0.06%
2024/04/11	5.1	32.42	2	32.50	32.40	3.1	13,848	0.02%
2024/04/10	25	32.65	1.3	32.90	32.70	23.7	13,783	0.17%
2024/04/09	11	32.25	9	32.31	32.45	2	13,609	0.01%
2024/04/08	9.7	32.46	22	32.32	32.30	-12.3	13,545	-0.09%
2024/04/03	19.3	32.54	6.8	32.48	32.00	12.5	13,436	0.09%
2024/04/02	3	31.97	3	32.10	31.95	0	13,046	0.00%
2024/04/01	2.5	32.19	20.2	32.20	32.15	-17.7	13,124	-0.13%
2024/03/29	0.2	31.90	2	31.95	32.15	-1.8	13,089	-0.01%
2024/03/28	17	31.78	6	31.71	31.70	11	12,963	0.08%
2024/03/27	6.1	31.71	2	31.75	31.70	4.1	12,844	0.03%
2024/03/26	2	31.45	3	31.45	31.55	-1	12,765	-0.01%
2024/03/25	6	31.03	0	0.00	31.10	6	12,723	0.05%
2024/03/22	45.2	31.13	1.3	31.16	31.15	43.8	12,702	0.35%
2024/03/21	9.9	31.53	4	31.48	31.50	5.9	12,514	0.05%
2024/03/20	33.3	30.95	8	30.91	30.90	25.3	12,516	0.20%
2024/03/19	30.2	31.44	32.8	31.49	31.40	-2.6	12,198	-0.02%
2024/03/18	71.2	31.71	2	31.72	31.70	69.2	11,945	0.58%
2024/03/15	5.1	32.00	0	0.00	31.95	5.1	11,833	0.04%
2024/03/14	3.6	31.82	9	31.75	32.00	-5.4	11,512	-0.05%
2024/03/13	7.6	31.73	12	31.72	31.70	-4.4	11,518	-0.04%
2024/03/12	25	31.91	11.1	31.88	32.00	13.9	11,388	0.12%
2024/03/11	17.3	31.68	2.5	31.80	31.80	14.8	11,415	0.13%
2024/03/08	37.9	31.92	1.6	32.03	31.85	36.3	11,531	0.31%
2024/03/07	3.5	31.94	0	0.00	32.00	3.5	11,664	0.03%
2024/03/06	25.1	31.94	0	0.00	32.00	25.1	12,022	0.21%
2024/03/04	7.8	32.06	10.3	32.06	32.05	-2.5	13,771	-0.02%
2024/03/01	18.2	32.00	5	32.05	32.05	13.2	14,657	0.09%
2024/02/29	7.4	32.22	23	32.29	32.10	-15.6	14,759	-0.11%
2024/02/27	17.2	31.98	6	31.95	31.85	11.2	14,610	0.08%
2024/02/26	12.6	32.35	0	0.00	32.15	12.6	14,608	0.09%
2024/02/23	0.1	32.50	26	32.54	32.40	-25.9	14,694	-0.18%
2024/02/22	1.2	32.41	0.1	32.45	32.55	1.1	15,103	0.01%
2024/02/21	2	32.50	10	32.49	32.50	-8	15,202	-0.05%
2024/02/20	6.4	32.59	2	32.60	32.65	4.4	15,222	0.03%
2024/02/19	1.1	32.35	6	32.28	32.80	-4.9	15,433	-0.03%
2024/02/16	18.8	31.85	5	31.80	31.90	13.8	15,704	0.09%
2024/02/15	24.2	31.93	1.5	31.99	32.00	22.7	15,670	0.14%
2024/02/05	1	31.95	6	32.03	32.15	-5	15,497	-0.03%
2024/02/02	4.1	32.35	0	0.00	32.25	4.1	15,452	0.03%
2024/02/01	0.1	32.40	20.1	31.99	32.45	-20.1	15,591	-0.13%
2024/01/31	14.1	31.93	3	31.92	31.90	11.1	15,628	0.07%
2024/01/30	8	32.12	0.2	32.30	32.00	7.8	15,538	0.05%
2024/01/29	7.2	32.42	0	0.00	32.35	7.2	15,511	0.05%
2024/01/26	0.1	32.75	4	32.78	32.60	-4	15,632	-0.03%
2024/01/25	21.1	32.68	4	32.61	32.70	17.1	15,730	0.11%
2024/01/24	2.1	32.70	8	32.75	32.60	-6	15,865	-0.04%
2024/01/23	2.6	32.64	0	0.00	32.70	2.6	16,153	0.02%
2024/01/22	2.6	32.49	3	32.43	32.30	-0.5	16,296	0.00%
2024/01/19	11.1	31.89	2.3	32.27	32.40	8.7	16,355	0.05%
2024/01/18	13.6	32.13	1	32.15	32.05	12.6	16,380	0.08%
2024/01/17	19.7	32.24	2.6	32.42	32.20	17.1	16,459	0.10%
2024/01/16	9.8	33.01	15.2	32.95	32.90	-5.4	16,356	-0.03%
2024/01/15	35.8	33.74	0	0.00	33.65	35.8	16,277	0.22%
2024/01/12	1.4	33.69	0	0.00	33.75	1.4	16,716	0.01%
2024/01/11	8.3	33.77	0	0.00	33.70	8.3	17,605	0.05%
2024/01/10	5.2	33.77	0	0.00	33.70	5.2	18,877	0.03%
2024/01/09	1	34.10	0	0.00	34.05	1	19,006	0.01%
2024/01/08	4.1	34.40	0	0.00	34.25	4.1	19,126	0.02%
2024/01/05	1	34.30	7	34.30	34.35	-6	19,349	-0.03%
2024/01/04	1.1	34.15	0	0.00	34.20	1.1	19,609	0.01%
2024/01/03	15.3	34.32	5	34.36	34.20	10.3	19,771	0.05%
2024/01/02	4	34.73	0	0.00	34.70	4	19,818	0.02%
2023/12/29	3.1	34.82	5	34.80	34.85	-1.9	19,953	-0.01%
2023/12/28	0	0.00	10	34.80	34.90	-10	20,185	-0.05%
2023/12/27	1.4	34.82	17	34.76	34.90	-15.6	20,197	-0.08%
2023/12/26	0	34.65	0	0.00	34.65	0	20,237	0.00%
2023/12/25	3.3	34.54	7.5	34.53	34.50	-4.3	20,449	-0.02%
2023/12/22	2.1	34.20	3	34.25	34.30	-0.9	20,578	0.00%
2023/12/21	12.2	34.21	19	34.20	34.25	-6.8	20,790	-0.03%
2023/12/20	2	34.28	12	34.50	34.50	-10	21,158	-0.05%
2023/12/19	20	34.29	0	0.00	34.35	20	21,394	0.09%
2023/12/18	3.1	34.45	0	0.00	34.55	3.1	21,730	0.01%
2023/12/15	0.7	34.49	2	34.38	34.30	-1.3	21,955	-0.01%
2023/12/14	2	34.55	1	34.35	34.40	1	21,772	0.00%
2023/12/13	7	34.11	1.4	34.13	34.05	5.6	21,743	0.03%
2023/12/12	5.1	34.20	0	0.00	34.15	5.1	21,824	0.02%
2023/12/11	1.9	34.32	3	34.32	34.40	-1.1	21,878	-0.01%
2023/12/08	0	0.00	2	34.78	34.60	-2	22,119	-0.01%
2023/12/07	2.1	34.48	2	34.50	34.50	0.1	22,107	0.00%
2023/12/06	2.1	34.94	0.6	34.81	34.60	1.5	22,145	0.01%
2023/12/05	1.2	34.60	4	34.60	34.90	-2.8	22,206	-0.01%
2023/12/04	5	34.19	11	34.25	34.05	-6	22,066	-0.03%
2023/12/01	22	34.46	2	34.60	34.40	20	22,225	0.09%
2023/11/30	6	35.07	33	35.06	34.95	-27	21,892	-0.12%
2023/11/29	9.2	34.34	5	34.65	34.25	4.2	20,364	0.02%
2023/11/28	32.4	34.95	10	34.88	34.50	22.4	20,138	0.11%
2023/11/27	1	34.20	14	34.16	33.95	-13	19,597	-0.07%
2023/11/24	1.1	34.00	15.1	34.06	33.75	-14	19,408	-0.07%
2023/11/22	4.1	33.87	7	34.01	33.85	-2.9	19,049	-0.02%
2023/11/21	6.1	34.00	21.4	34.02	34.20	-15.3	18,952	-0.08%
2023/11/20	6	33.60	9	33.58	33.60	-3	18,544	-0.02%
2023/11/17	21	33.21	7	33.29	33.20	14	18,469	0.08%
2023/11/16	14	33.04	10.1	33.35	33.05	3.9	18,400	0.02%
2023/11/15	4.6	32.97	0	0.00	33.15	4.6	18,225	0.03%
2023/11/14	0	0.00	1	32.50	32.50	-1	18,089	-0.01%
2023/11/13	2.3	32.78	0.1	32.80	32.80	2.2	18,187	0.01%
2023/11/10	11.1	32.93	1	32.80	32.85	10.1	18,374	0.05%
2023/11/09	1	32.95	3.1	32.94	32.90	-2.1	18,388	-0.01%
2023/11/08	0.1	33.00	1	32.95	32.90	-0.9	18,405	0.00%
2023/11/07	7.3	32.63	0	0.00	32.55	7.3	18,432	0.04%
2023/11/06	5	32.80	0	0.00	32.80	5	18,394	0.03%
2023/11/03	0	0.00	8	32.82	32.90	-8	18,290	-0.04%
2023/11/02	0.2	32.40	1	32.40	32.35	-0.8	18,196	0.00%
2023/11/01	3	32.10	1	32.20	32.10	2	18,166	0.01%
2023/10/31	3	32.18	8.3	32.21	32.25	-5.3	18,158	-0.03%
2023/10/30	2	31.90	6	31.94	32.00	-4	18,028	-0.02%
2023/10/27	0	0.00	9	31.95	31.85	-9	17,917	-0.05%
2023/10/26	6.2	31.50	1	31.45	31.45	5.2	17,975	0.03%
2023/10/25	15.1	31.61	0	0.00	31.55	15.1	17,848	0.08%
2023/10/24	23.7	31.57	0	0.00	31.50	23.7	17,706	0.13%
2023/10/23	22.1	31.68	0	0.00	31.65	22.1	17,530	0.13%
2023/10/20	16	31.69	3	31.80	31.75	13	17,702	0.07%
2023/10/19	54	31.85	1	31.85	31.90	53	17,409	0.30%
2023/10/18	32.5	32.49	1.2	32.47	32.45	31.4	16,813	0.19%
2023/10/17	1.2	33.50	0	0.00	33.45	1.2	15,659	0.01%
2023/10/16	17.2	33.70	4.2	33.75	33.60	13	15,645	0.08%
2023/10/13	5	33.93	25	34.07	33.80	-20	15,722	-0.13%
2023/10/12	5	33.48	10.2	33.75	33.70	-5.2	15,681	-0.03%
2023/10/11	5.2	33.00	1	33.10	33.10	4.2	15,548	0.03%
2023/10/06	1.1	32.81	1	33.10	32.80	0.1	15,540	0.00%
2023/10/05	33.3	32.85	8	32.85	32.75	25.3	15,507	0.16%
2023/10/04	5.8	32.94	0	0.00	32.90	5.8	15,539	0.04%
2023/10/03	1	33.10	3	33.15	33.20	-2	15,625	-0.01%
2023/10/02	4.1	33.16	1	33.10	33.10	3.1	15,776	0.02%
2023/09/28	9	33.10	1.1	33.25	33.25	7.9	16,020	0.05%
2023/09/27	1.5	32.97	3.4	33.10	33.05	-1.9	15,999	-0.01%
2023/09/26	9.3	33.02	0	0.00	33.00	9.3	15,938	0.06%
2023/09/25	55.2	33.21	0	0.00	33.10	55.2	15,777	0.35%
2023/09/22	27.7	33.44	0	0.00	33.50	27.7	15,474	0.18%
2023/09/21	19.7	33.96	0	0.00	33.80	19.7	15,253	0.13%
2023/09/20	15.2	34.46	0	0.00	34.35	15.2	15,082	0.10%
2023/09/19	5.3	34.94	5.5	34.87	34.80	-0.2	14,902	0.00%
2023/09/18	1	35.05	0	0.00	35.10	1	14,938	0.01%
2023/09/15	2	35.22	0	0.00	35.10	2	15,030	0.01%
2023/09/14	6.3	35.30	1	35.40	35.50	5.3	14,962	0.04%
2023/09/13	2.6	35.09	12	35.17	35.30	-9.5	14,972	-0.06%
2023/09/12	9.6	34.51	0	0.00	34.60	9.6	15,254	0.06%
2023/09/11	2.3	34.10	0	0.00	34.20	2.3	15,266	0.02%
2023/09/08	15.1	34.13	6.1	34.10	34.10	9	15,301	0.06%
2023/09/07	2.7	34.36	0.2	34.40	34.35	2.5	15,280	0.02%
2023/09/06	74.1	34.74	21	34.67	34.40	53.1	15,287	0.35%
2023/09/05	5.8	35.06	5	35.00	35.00	0.8	14,939	0.01%
2023/09/04	9.3	34.95	9	35.15	35.20	0.3	14,925	0.00%
2023/09/01	15.8	35.16	4.4	35.11	35.25	11.5	14,877	0.08%
2023/08/31	8.2	35.04	5	35.20	34.95	3.2	14,843	0.02%
2023/08/30	20.8	35.31	29	35.48	35.30	-8.2	14,684	-0.06%
2023/08/29	2	35.28	10	35.25	35.40	-8	15,130	-0.05%
2023/08/28	11.2	35.11	0	0.00	35.20	11.2	15,344	0.07%
2023/08/25	8.4	35.21	0	0.00	35.10	8.4	16,124	0.05%
2023/08/24	16	35.34	3	35.40	35.30	13	16,441	0.08%
2023/08/23	1.3	35.42	0	0.00	35.30	1.3	16,726	0.01%
2023/08/22	6.1	35.38	0	0.00	35.40	6.1	16,947	0.04%
2023/08/21	3.3	35.24	3	35.25	35.40	0.3	17,344	0.00%
2023/08/18	27.7	35.28	0	0.00	35.15	27.7	17,523	0.16%
2023/08/17	6.6	35.67	30	35.53	35.65	-23.4	17,458	-0.13%
2023/08/16	17.1	36.06	2.7	36.23	36.05	14.4	17,488	0.08%
2023/08/15	3.1	36.64	3	36.73	36.70	0.1	17,473	0.00%
2023/08/14	5.9	36.96	1.3	37.02	36.85	4.6	17,582	0.03%
2023/08/11	1.8	37.46	3.1	37.43	37.40	-1.3	17,637	-0.01%
2023/08/10	2.2	36.89	0	0.00	36.85	2.2	17,644	0.01%
2023/08/09	5	37.15	0	0.00	37.15	5	17,972	0.03%
2023/08/08	5.2	37.16	3	37.35	37.10	2.2	18,250	0.01%
2023/08/07	0.1	37.50	0	0.00	37.65	0.1	18,384	0.00%
2023/08/04	5	37.22	1.1	37.31	37.35	4	18,438	0.02%
2023/08/02	4.2	37.22	0.5	37.31	37.20	3.8	18,846	0.02%
2023/08/01	0	0.00	7.1	37.52	37.55	-7.1	19,015	-0.04%
2023/07/31	5.4	37.39	12.3	37.45	37.30	-6.9	19,125	-0.04%
2023/07/28	3	37.22	0	0.00	37.35	3	19,175	0.02%
2023/07/27	4.2	37.38	3.3	37.45	37.35	0.9	19,620	0.00%
2023/07/26	3	37.30	29	37.35	37.25	-26	20,584	-0.13%
2023/07/25	18	37.27	15	37.24	37.40	3	20,798	0.01%
2023/07/24	12.1	36.59	10	36.76	36.50	2.1	20,874	0.01%
2023/07/21	19.6	36.24	3.2	36.22	36.10	16.4	21,180	0.08%
2023/07/20	5.2	36.57	3.7	36.63	36.55	1.5	21,667	0.01%
2023/07/19	9.2	36.59	9	36.90	36.60	0.1	22,718	0.00%
2023/07/18	3.6	36.63	7	36.66	37.10	-3.4	23,504	-0.01%
2023/07/17	22.3	36.82	2	36.75	36.75	20.3	23,411	0.09%
2023/07/14	4.2	36.94	2	37.03	37.00	2.2	23,348	0.01%
2023/07/13	32.1	36.93	5.2	36.92	36.80	27	23,366	0.12%
2023/07/12	12.6	36.59	1	36.55	36.60	11.6	23,564	0.05%
2023/07/11	19.9	36.71	0.1	37.00	36.55	19.8	23,517	0.08%
2023/07/10	72.1	37.11	1	36.95	36.85	71.1	23,394	0.30%
2023/07/07	24.6	37.11	0	0.00	37.30	24.6	23,264	0.11%
2023/07/06	53.7	37.36	6.5	37.32	37.25	47.2	23,393	0.20%
2023/07/05	23.1	37.97	14	38.05	37.80	9.1	23,091	0.04%
2023/07/04	14.5	38.08	5.2	38.18	38.05	9.3	22,913	0.04%
2023/07/03	0	0.00	5.2	38.20	38.25	-5.2	22,864	-0.02%
2023/06/30	4	38.08	0	0.00	38.05	4	22,907	0.02%
2023/06/29	2.1	38.05	3	38.15	38.05	-0.9	22,932	0.00%
2023/06/28	35.2	38.15	0	0.00	38.05	35.2	22,980	0.15%
2023/06/27	16.5	38.46	2	38.65	38.45	14.5	23,114	0.06%
2023/06/26	2	38.58	7	38.81	38.80	-5	23,371	-0.02%
2023/06/21	11	38.42	4	38.56	38.70	7	23,378	0.03%
2023/06/20	5	38.58	0	38.60	38.55	5	23,375	0.02%
2023/06/19	1	38.70	4	38.73	38.70	-3	23,493	-0.01%
2023/06/16	4	38.93	5.5	38.97	38.70	-1.5	23,472	-0.01%
2023/06/15	2	38.25	1	38.35	38.35	1	23,007	0.00%
2023/06/14	3	38.22	1	38.25	38.35	2	23,330	0.01%
2023/06/13	3.6	38.18	7	38.12	38.25	-3.4	23,466	-0.01%
2023/06/12	25.1	38.41	6	38.33	38.25	19.1	23,491	0.08%
2023/06/09	10.1	38.43	0.1	38.50	38.45	10	23,511	0.04%
2023/06/08	9	38.68	28	38.63	38.50	-19	23,676	-0.08%
2023/06/07	6	38.87	4	38.84	38.80	2	23,851	0.01%
2023/06/06	5	38.78	2	38.85	38.80	3	24,048	0.01%
2023/06/05	13	38.83	29	38.97	38.85	-16	24,210	-0.07%
2023/06/02	10.1	38.06	25.2	38.39	38.55	-15.1	24,023	-0.06%
2023/06/01	28.6	37.82	0	0.00	37.75	28.6	23,598	0.12%
2023/05/31	8	38.08	0	0.00	37.90	8	23,504	0.03%
2023/05/30	1	38.00	2.2	38.09	38.30	-1.2	22,887	-0.01%
2023/05/29	11.6	37.91	4	37.83	38.15	7.6	23,178	0.03%
2023/05/26	3.2	37.80	9	37.80	38.00	-5.8	23,692	-0.02%
2023/05/25	25.3	37.58	2	38.05	38.05	23.3	24,133	0.10%
2023/05/24	15.8	37.63	3.4	37.85	37.85	12.4	23,953	0.05%
2023/05/23	12	37.93	0.2	38.10	37.90	11.8	23,751	0.05%
2023/05/22	0	0.00	3	38.28	38.25	-3	23,649	-0.01%
2023/05/19	14	37.79	0.1	37.90	37.85	13.9	23,556	0.06%
2023/05/18	23.2	37.85	0	0.00	37.85	23.2	23,437	0.10%
2023/05/17	5	37.94	1	38.00	37.90	4	23,453	0.02%
2023/05/16	2	37.43	0	0.00	37.75	2	23,506	0.01%
2023/05/15	10.7	37.26	2.1	37.26	37.35	8.6	23,506	0.04%
2023/05/12	26.6	38.17	9.3	38.17	37.80	17.4	23,276	0.07%
2023/05/11	26.6	38.17	9.3	38.17	38.20	17.4	23,037	0.08%
2023/05/10	9.1	38.73	2	38.83	38.85	7.1	22,849	0.03%
2023/05/09	31.9	38.85	11	39.03	38.65	20.9	22,795	0.09%
2023/05/08	20	39.54	36.5	39.57	39.60	-16.5	22,479	-0.07%
2023/05/05	24.1	39.42	9	39.39	39.30	15.1	22,322	0.07%
2023/05/04	4	39.43	1	39.50	39.45	3	22,305	0.01%
2023/05/03	48.1	39.76	17.6	39.65	39.50	30.5	22,236	0.14%
2023/05/02	49.8	39.39	42	39.89	39.90	7.8	22,048	0.04%
2023/04/28	16	38.81	4	38.91	38.70	12	21,538	0.06%
2023/04/27	22	38.90	10	38.97	38.65	12	21,481	0.06%
2023/04/26	14.6	38.97	17	38.53	39.10	-2.4	21,572	-0.01%
2023/04/25	21.7	38.86	11	39.08	38.50	10.7	21,693	0.05%
2023/04/24	67.9	39.27	52.5	39.51	39.55	15.4	21,265	0.07%
2023/04/21	23	38.37	61.3	38.36	38.30	-38.3	20,241	-0.19%
2023/04/20	9	37.21	3	37.33	37.20	6	19,358	0.03%
2023/04/19	22	37.26	3	37.20	37.10	19	19,409	0.10%
2023/04/18	20	37.69	6	37.70	37.45	14	19,425	0.07%
2023/04/17	8.1	37.94	7	38.05	37.95	1.1	19,656	0.01%
2023/04/13	1	37.55	21	37.53	37.55	-20	19,387	-0.10%
2023/04/12	2	37.45	6.2	37.57	37.45	-4.2	19,333	-0.02%
2023/04/11	1.5	37.56	15.2	37.37	37.45	-13.7	19,262	-0.07%
2023/04/10	0	36.50	0	0.00	36.60	0	19,042	0.00%
2023/04/07	2.3	36.48	0.2	36.55	36.40	2.1	19,060	0.01%
2023/03/31	1.1	36.60	1	36.60	36.40	0.1	19,407	0.00%
2023/03/30	4	36.16	3.6	36.17	36.20	0.4	20,415	0.00%
2023/03/29	6	36.12	14.3	36.25	36.35	-8.3	21,328	-0.04%
2023/03/28	4.2	36.24	2	36.15	36.20	2.2	22,230	0.01%
2023/03/27	9.8	36.76	4	36.71	36.65	5.8	23,097	0.02%
2023/03/24	14	37.50	1.5	37.52	37.60	12.5	23,872	0.05%
2023/03/23	4	37.31	3	37.30	37.35	1	23,875	0.00%
2023/03/22	2	37.33	0	0.00	37.20	2	23,957	0.01%
2023/03/21	0.1	37.15	3.2	37.06	37.05	-3.1	24,027	-0.01%
2023/03/20	1	36.85	5	37.00	36.90	-4	24,042	-0.02%
2023/03/17	7.1	36.40	0	0.00	36.40	7.1	24,199	0.03%
2023/03/16	6.4	36.61	18	36.55	36.35	-11.6	23,908	-0.05%
2023/03/15	12	37.02	3	37.10	37.10	9	23,942	0.04%
2023/03/14	1	36.95	5.3	36.43	36.75	-4.3	24,037	-0.02%
2023/03/13	7	36.39	7	36.82	36.75	0	24,266	0.00%
2023/03/10	8.9	36.74	8.1	36.71	36.70	0.8	24,281	0.00%
2023/03/09	12.1	37.37	16	37.36	37.20	-3.9	24,506	-0.02%
2023/03/08	16.9	37.67	6.1	37.60	37.75	10.8	24,873	0.04%
2023/03/07	2	37.98	8.5	38.06	37.95	-6.5	24,885	-0.03%
2023/03/06	12	38.02	9	37.97	37.95	3	25,216	0.01%
2023/03/03	12.7	37.96	4	37.70	37.75	8.7	25,487	0.03%
2023/03/02	6	37.58	10.2	37.86	37.90	-4.2	25,669	-0.02%
2023/03/01	51.8	37.97	46.1	38.70	37.80	5.7	25,706	0.02%
2023/02/24	13.4	39.31	10.4	39.28	39.15	3	25,338	0.01%
2023/02/23	12	39.41	66.5	39.31	39.50	-54.5	24,816	-0.22%
2023/02/22	9.1	38.02	0	0.00	38.05	9.1	25,159	0.04%
2023/02/21	19	38.39	2	38.33	38.35	17	26,058	0.07%
2023/02/20	11.4	37.97	2	38.10	38.25	9.4	26,714	0.04%
2023/02/17	13.1	37.45	7	37.63	38.00	6.1	27,226	0.02%
2023/02/16	0	0.00	8	37.55	37.50	-8	27,958	-0.03%
2023/02/15	3.5	37.62	6	37.68	37.55	-2.5	28,051	-0.01%
2023/02/14	4.1	37.52	16	37.54	37.25	-12	27,991	-0.04%
2023/02/13	6.1	36.98	12.1	37.02	37.00	-6	27,957	-0.02%
2023/02/10	3.3	36.71	7	36.86	36.85	-3.7	28,096	-0.01%
2023/02/09	3	36.65	8	36.63	36.60	-5	28,114	-0.02%
2023/02/08	5	36.61	1.7	36.73	36.75	3.3	28,188	0.01%
2023/02/07	14.1	36.50	5.7	36.61	36.65	8.4	28,269	0.03%
2023/02/06	7.8	36.17	11	36.11	36.15	-3.2	28,252	-0.01%
2023/02/03	5.7	36.47	6	36.42	36.45	-0.3	28,142	0.00%
2023/02/02	4.5	36.81	0.6	36.80	36.80	3.9	28,165	0.01%
2023/02/01	1.8	36.67	3	36.60	36.75	-1.2	28,193	0.00%
2023/01/31	16.5	36.66	0	0.00	36.25	16.5	28,263	0.06%
2023/01/30	8.1	36.84	27.6	36.93	36.95	-19.4	28,195	-0.07%
2023/01/17	8.3	36.08	14	36.09	36.00	-5.8	28,181	-0.02%
2023/01/16	21.3	36.54	29.5	36.45	36.50	-8.2	28,175	-0.03%
2023/01/13	10.1	36.06	126	36.08	36.15	-116	27,855	-0.42%	大賣/鉅額交易
2023/01/12	6.1	35.38	29	35.30	35.40	-22.9	27,913	-0.08%
2023/01/11	25	34.66	26	34.76	34.70	-1	28,119	0.00%
2023/01/10	1	34.41	4	34.58	34.60	-3	28,426	-0.01%
2023/01/09	0.1	34.45	4	34.56	34.60	-3.9	28,943	-0.01%
2023/01/06	5	34.36	3	34.30	34.25	2	29,213	0.01%
2023/01/05	16	34.51	23.3	34.44	34.45	-7.3	29,670	-0.02%
2023/01/04	2	33.55	3	33.60	33.50	-1	29,498	0.00%
2023/01/03	1	33.50	3	33.50	33.50	-2	29,714	-0.01%
2022/12/30	4.5	33.76	0	0.00	33.65	4.5	29,735	0.02%
2022/12/29	0.1	33.90	0	0.00	33.70	0.1	29,889	0.00%
2022/12/28	12.9	34.15	0	0.00	34.30	12.9	30,140	0.04%
2022/12/27	12.1	34.54	5	34.46	34.30	7.1	30,373	0.02%
2022/12/26	4.1	34.28	16	34.33	34.40	-12	30,533	-0.04%
2022/12/23	52	34.26	5	34.41	34.05	47	31,062	0.15%
2022/12/22	8	34.58	18.1	34.49	34.45	-10.1	31,982	-0.03%
2022/12/21	3	33.88	23.9	34.03	34.05	-20.9	31,325	-0.07%
2022/12/20	17	33.62	11	33.87	33.70	6	30,705	0.02%
2022/12/19	27	33.67	28	33.94	33.85	-1	30,251	0.00%
2022/12/16	24.9	33.13	11	33.35	34.60	13.9	29,428	0.05%
2022/12/15	11	33.46	3	33.62	33.55	8	28,860	0.03%
2022/12/14	11	33.53	4	33.80	33.50	7	29,170	0.02%
2022/12/13	20.1	33.73	5	34.00	33.70	15.1	29,231	0.05%
2022/12/12	2	33.70	0	0.00	33.85	2	29,198	0.01%
2022/12/09	9	33.55	13	33.77	33.70	-4	29,684	-0.01%
2022/12/08	2.1	33.18	0	0.00	33.20	2.1	29,675	0.01%
2022/12/07	12	33.29	4	33.33	33.35	8	29,677	0.03%
2022/12/06	16.4	33.43	1	33.50	33.30	15.4	29,698	0.05%
2022/12/05	21.1	33.43	17.1	33.68	33.70	4	29,562	0.01%
2022/12/02	8.8	33.69	1	33.75	33.65	7.8	29,249	0.03%
2022/12/01	33.1	34.09	16	34.04	34.05	17.1	29,193	0.06%
2022/11/30	18	33.63	36	33.76	33.90	-18	29,003	-0.06%
2022/11/29	0.2	33.50	16	33.27	33.55	-15.8	28,619	-0.06%
2022/11/28	31.4	33.01	4	32.98	33.00	27.4	28,640	0.10%
2022/11/25	7.7	33.32	24	33.36	33.55	-16.3	28,428	-0.06%
2022/11/24	8	32.93	8	33.06	33.20	0	28,273	0.00%
2022/11/23	6	32.77	4	32.76	32.70	2	28,055	0.01%
2022/11/22	15	32.58	8	32.69	32.65	7	27,954	0.03%
2022/11/21	15.8	32.87	0	0.00	32.85	15.8	27,730	0.06%
2022/11/18	22.2	33.52	1	34.00	33.30	21.2	27,498	0.08%
2022/11/17	24.2	34.00	40.3	34.06	34.25	-16.1	26,542	-0.06%
2022/11/16	27.8	33.13	2	33.10	32.90	25.8	25,556	0.10%
2022/11/15	39.2	33.40	24	33.61	33.85	15.2	24,950	0.06%
2022/11/14	13	33.94	38	33.86	34.15	-25	24,375	-0.10%
2022/11/11	10.2	32.11	8	32.33	32.15	2.2	23,576	0.01%
2022/11/10	8.3	31.76	15	31.94	31.70	-6.7	23,483	-0.03%
2022/11/09	14.1	31.89	3	31.93	31.90	11.1	23,444	0.05%
2022/11/08	2.1	31.60	15	31.51	31.65	-12.9	23,282	-0.06%
2022/11/07	3	30.78	5	30.80	31.00	-2	23,106	-0.01%
2022/11/04	16.9	30.25	0	0.00	30.45	16.9	23,191	0.07%
2022/11/03	37.2	30.28	0	0.00	30.30	37.2	23,144	0.16%
2022/11/02	3	30.75	0	0.00	30.75	3	23,105	0.01%
2022/11/01	5.2	30.43	1.5	30.57	30.65	3.7	23,119	0.02%
2022/10/31	17.3	30.40	0	0.00	30.25	17.3	23,108	0.07%
2022/10/28	7.4	30.81	1.1	30.73	30.50	6.3	23,119	0.03%
2022/10/27	7.1	31.01	1	30.85	30.85	6.1	23,111	0.03%
2022/10/26	16.5	30.26	2	30.10	30.30	14.5	23,119	0.06%
2022/10/25	36.2	30.09	11.4	29.96	29.90	24.8	23,077	0.11%
2022/10/24	6.1	30.85	12.8	30.91	30.60	-6.7	22,682	-0.03%
2022/10/21	11.7	30.97	1	30.70	31.00	10.7	22,562	0.05%
2022/10/20	23.4	30.81	1	30.65	30.90	22.4	22,518	0.10%
2022/10/19	4.2	31.78	3	31.87	31.60	1.2	22,012	0.01%
2022/10/18	8.2	31.44	9.1	31.81	31.45	-0.9	21,608	0.00%
2022/10/17	36.7	31.65	1.1	31.61	31.70	35.6	21,593	0.17%
2022/10/14	18.4	32.58	13.6	32.62	32.40	4.9	21,633	0.02%
2022/10/13	26.6	32.98	7	32.87	32.65	19.6	21,544	0.09%
2022/10/12	6	33.78	0.2	33.95	33.75	5.8	21,287	0.03%
2022/10/11	11.7	33.88	6	33.85	33.80	5.7	21,345	0.03%
2022/10/07	7	34.41	0	0.00	34.25	7	21,291	0.03%
2022/10/06	10	34.34	6	34.38	34.30	4	21,266	0.02%
2022/10/05	22.1	34.33	1	34.30	34.15	21.1	21,277	0.10%
2022/10/04	6.4	33.70	0	0.00	33.85	6.4	21,025	0.03%
2022/10/03	6.5	33.69	0	0.00	33.65	6.5	20,773	0.03%
2022/09/30	17.5	33.74	5	33.75	33.80	12.5	20,658	0.06%
2022/09/29	30.3	34.16	0	0.00	34.15	30.3	20,144	0.15%
2022/09/28	34.3	35.22	11	35.01	34.90	23.3	19,056	0.12%
2022/09/27	6.5	35.81	2.5	35.73	35.80	4	18,789	0.02%
2022/09/26	22.4	36.00	0	0.00	35.85	22.4	18,599	0.12%
2022/09/23	34	37.04	12.1	37.03	37.00	21.8	18,381	0.12%
2022/09/22	32.6	37.44	1.1	37.47	37.55	31.5	18,250	0.17%
2022/09/21	14.3	38.18	3	38.10	38.10	11.3	17,880	0.06%
2022/09/20	20.3	38.67	2	38.78	38.55	18.3	17,513	0.10%
2022/09/19	3.2	38.92	12.7	38.88	38.80	-9.5	17,397	-0.05%
2022/09/16	15.8	38.77	0.3	38.90	38.60	15.5	17,332	0.09%
2022/09/15	7.1	39.52	0.1	39.50	39.55	7	16,939	0.04%
2022/09/14	12.4	39.70	0	0.00	39.65	12.4	16,875	0.07%
2022/09/13	3.3	39.87	12.3	39.87	39.90	-9	16,925	-0.05%
2022/09/12	8.5	39.83	6.1	39.82	39.80	2.4	16,977	0.01%
2022/09/08	6.1	39.75	5	39.70	39.85	1.1	17,321	0.01%
2022/09/07	1.4	39.62	11.7	39.70	39.70	-10.3	17,462	-0.06%
2022/09/06	0.4	39.60	6.4	39.67	39.85	-6	17,501	-0.03%
2022/09/05	0.7	39.05	2	38.95	39.10	-1.3	17,483	-0.01%
2022/09/02	21.9	38.57	3	38.60	38.50	18.9	17,570	0.11%
2022/09/01	27	38.94	0	0.00	38.90	27	17,325	0.16%
2022/08/31	5.2	39.23	1	39.40	39.30	4.2	17,158	0.02%
2022/08/30	1.2	39.18	1	39.20	39.25	0.2	17,048	0.00%
2022/08/29	7.7	39.19	1	39.30	39.35	6.7	17,169	0.04%
2022/08/26	13.2	39.57	14.4	39.62	39.65	-1.2	17,183	-0.01%
2022/08/25	11.3	39.42	0.5	39.45	39.55	10.8	17,263	0.06%
2022/08/24	6	39.31	2.2	39.22	39.25	3.8	17,398	0.02%
2022/08/23	4.6	39.16	16	39.24	39.35	-11.4	17,816	-0.06%
2022/08/22	1.1	39.25	1	39.15	39.65	0.1	17,936	0.00%
2022/08/19	19.2	39.44	1	39.65	39.45	18.2	18,065	0.10%
2022/08/18	23.3	39.63	0	39.75	39.80	23.2	18,153	0.13%
2022/08/17	3.1	39.33	11	39.37	40.00	-7.9	18,215	-0.04%
2022/08/16	22	39.21	14	39.34	39.35	8	18,244	0.04%
2022/08/15	2	39.10	3	39.35	39.30	-1	18,314	-0.01%
2022/08/12	1.1	39.31	3	39.27	39.30	-1.9	18,719	-0.01%
2022/08/11	5	39.07	10	39.01	39.35	-5	18,846	-0.03%
2022/08/10	2.1	38.45	4	38.66	38.75	-2	18,945	-0.01%
2022/08/09	4.2	38.31	1	38.65	38.75	3.2	19,108	0.02%
2022/08/08	2.1	38.45	13	38.41	38.70	-10.9	19,258	-0.06%
2022/08/05	15.3	38.88	1	38.90	38.85	14.3	19,436	0.07%
2022/08/04	20.4	38.67	6	38.88	38.75	14.4	19,943	0.07%
2022/08/03	2.3	38.89	2	38.98	39.10	0.3	20,186	0.00%
2022/08/02	10	39.04	2	39.00	39.15	8	20,245	0.04%
2022/08/01	12	39.29	8	39.48	39.50	4	20,243	0.02%
2022/07/29	11.3	38.51	1	38.50	38.75	10.3	20,205	0.05%
2022/07/28	8.1	38.10	1	38.20	38.20	7.1	20,134	0.04%
2022/07/27	4.2	37.82	0.1	38.00	37.85	4.1	20,075	0.02%
2022/07/26	6.2	37.74	0	0.00	37.80	6.2	20,246	0.03%
2022/07/25	2.2	37.70	1	37.90	37.85	1.2	20,320	0.01%
2022/07/22	24.9	37.78	2	37.65	37.70	22.9	20,389	0.11%
2022/07/21	46.4	37.97	3	37.97	38.05	43.4	20,196	0.22%
2022/07/20	20.3	41.66	1	41.55	41.60	19.3	19,656	0.10%
2022/07/19	5.5	41.34	2	41.25	41.65	3.5	19,510	0.02%
2022/07/18	14.5	40.24	2	40.55	40.70	12.5	19,267	0.06%
2022/07/15	10.3	40.89	1	40.65	40.50	9.3	19,169	0.05%
2022/07/14	3	41.77	4	41.79	41.70	-1	19,107	-0.01%
2022/07/13	12	41.82	9	41.71	41.80	3	19,230	0.02%
2022/07/12	0	0.00	1	40.90	41.00	-1	19,337	-0.01%
2022/07/11	8	41.12	1	41.10	41.10	7	19,484	0.04%
2022/07/08	1.1	40.99	5	40.62	40.80	-4	19,573	-0.02%
2022/07/07	0	0.00	7	40.81	40.90	-7	19,674	-0.04%
2022/07/06	2	40.18	1	40.35	40.00	1	20,055	0.00%
2022/07/05	2	40.78	6	40.58	40.75	-4	19,967	-0.02%
2022/07/04	19.1	40.00	0	0.00	40.00	19.1	19,809	0.10%
2022/07/01	5	40.33	0	0.00	40.35	5	19,681	0.03%
2022/06/30	5.1	39.55	2	39.33	39.50	3.1	19,421	0.02%
2022/06/29	3.3	39.51	0	0.00	39.55	3.3	19,227	0.02%
2022/06/28	1.1	39.66	1	39.70	39.60	0.1	19,218	0.00%
2022/06/27	5	39.91	3	39.92	39.80	2	19,203	0.01%
2022/06/24	2	39.50	0	0.00	39.50	2	19,070	0.01%
2022/06/23	5.3	39.05	4	39.05	39.00	1.3	18,963	0.01%
2022/06/22	1	39.60	1	39.85	39.50	0	18,809	0.00%
2022/06/20	15.1	39.00	0.3	39.17	38.85	14.8	18,695	0.08%
2022/06/17	24.7	39.63	43	39.71	39.60	-18.3	18,440	-0.10%
2022/06/16	9.6	40.10	4.1	40.60	40.00	5.6	18,279	0.03%
2022/06/15	9	40.12	0	0.00	40.05	9	18,452	0.05%
2022/06/14	15.6	40.18	1	40.25	40.10	14.6	18,363	0.08%
2022/06/13	21.4	40.85	10	40.70	40.80	11.4	18,122	0.06%
2022/06/10	1.1	41.41	1	41.40	41.40	0.1	17,840	0.00%
2022/06/09	1.2	41.66	0	0.00	41.55	1.2	17,831	0.01%
2022/06/08	1.1	41.57	3	41.75	41.75	-1.9	17,785	-0.01%
2022/06/07	19.2	41.43	10	41.35	41.35	9.2	17,736	0.05%
2022/06/06	2.1	41.68	0	0.00	41.55	2.1	17,502	0.01%
2022/06/02	4.2	41.73	2	41.75	41.70	2.2	17,511	0.01%
2022/06/01	11.2	42.22	0	0.00	42.10	11.2	17,534	0.06%
2022/05/31	5.1	42.72	0	0.00	42.60	5.1	17,391	0.03%
2022/05/30	12.3	42.92	0	0.00	42.80	12.3	16,918	0.07%
2022/05/27	2	42.15	0	0.00	42.20	2	16,696	0.01%
2022/05/26	8	42.16	5	42.20	41.70	3	16,596	0.02%
2022/05/25	3	41.42	10	41.85	41.65	-7	16,538	-0.04%
2022/05/24	14	41.32	0	0.00	41.20	14	16,462	0.09%
2022/05/23	5.1	41.29	2	41.23	41.20	3.1	16,294	0.02%
2022/05/20	4	41.69	1	41.50	41.15	3	16,186	0.02%
2022/05/19	9.2	41.11	0	0.00	41.10	9.2	15,717	0.06%
2022/05/18	13.7	41.37	2.3	41.36	41.60	11.3	15,532	0.07%
2022/05/17	3.1	41.55	0	0.00	41.50	3.1	15,250	0.02%
2022/05/16	6.1	41.30	6	41.28	41.25	0.1	15,019	0.00%
2022/05/13	12	41.33	1.1	40.92	41.60	10.9	14,715	0.07%
2022/05/12	32.5	41.29	6	41.22	40.80	26.5	14,482	0.18%
2022/05/11	26.6	42.70	13	42.66	42.65	13.6	13,898	0.10%
2022/05/10	17.3	43.87	0	0.00	43.85	17.3	13,469	0.13%
2022/05/09	8	44.66	3	44.20	44.25	5	13,279	0.04%
2022/05/06	11.1	45.19	1	45.15	45.10	10.1	13,113	0.08%
2022/05/05	2.1	45.51	0	0.00	45.60	2.1	13,152	0.02%
2022/05/04	1	45.35	2	45.43	45.50	-1	13,127	-0.01%
2022/05/03	19.7	45.42	0	0.00	45.35	19.7	13,228	0.15%
2022/04/29	11.5	45.94	3.1	46.17	45.90	8.5	12,942	0.07%
2022/04/28	11.1	45.79	1	45.65	46.10	10.1	12,785	0.08%
2022/04/27	6.1	45.82	0	0.00	45.80	6.1	12,580	0.05%
2022/04/26	2.4	46.19	3	46.12	46.20	-0.6	12,312	0.00%
2022/04/25	2.2	46.12	1	46.10	46.10	1.2	12,241	0.01%
2022/04/22	1	46.50	2	46.45	46.55	-1	12,099	-0.01%
2022/04/21	9	46.79	1	46.95	46.80	8	12,074	0.07%
2022/04/20	13.4	46.47	0	0.00	46.60	13.4	12,063	0.11%
2022/04/19	4.4	46.39	1	46.40	46.35	3.4	11,970	0.03%
2022/04/18	7.7	46.59	0	0.00	46.50	7.7	11,843	0.07%
2022/04/15	10.6	47.14	0	0.00	47.10	10.6	11,628	0.09%
2022/04/14	8.9	47.71	2	47.90	47.70	6.9	11,442	0.06%
2022/04/13	12.2	48.11	6	48.17	48.00	6.2	11,348	0.05%
2022/04/12	20.7	48.35	10.1	48.25	48.00	10.6	11,175	0.09%
2022/04/11	6.1	49.38	2	49.85	49.45	4.1	10,764	0.04%
2022/04/08	8.1	49.50	12.2	49.70	49.80	-4.2	10,837	-0.04%
2022/04/07	6	49.77	2	49.85	49.55	4	10,806	0.04%
2022/04/06	0	0.00	6.1	49.82	50.20	-6.1	10,709	-0.06%
2022/04/01	0.1	49.75	5	49.82	49.75	-5	10,657	-0.05%
2022/03/31	0.5	49.85	15.2	49.95	49.90	-14.7	10,588	-0.14%
2022/03/30	0.1	49.85	4	49.93	49.85	-3.9	10,436	-0.04%
2022/03/29	5	49.65	3	50.00	49.80	2	10,432	0.02%
2022/03/28	6.3	49.18	9.2	49.51	49.70	-2.8	10,389	-0.03%
2022/03/25	0	0.00	2.1	49.77	49.70	-2.1	10,342	-0.02%
2022/03/24	0	0.00	6	49.76	49.95	-6	10,385	-0.06%
2022/03/23	6	49.54	2	49.55	49.65	4	10,460	0.04%
2022/03/22	1.6	49.49	5	49.45	49.70	-3.4	10,377	-0.03%
2022/03/21	10	49.61	5.1	49.53	49.75	4.9	10,380	0.05%
2022/03/18	0.1	48.55	11	48.72	48.95	-10.9	10,135	-0.11%
2022/03/17	3	47.92	24	48.05	48.00	-21	9,745	-0.22%
2022/03/16	1.1	47.91	0.1	47.75	47.85	1	9,630	0.01%
2022/03/15	1.1	47.80	3	47.75	47.95	-1.9	9,597	-0.02%
2022/03/11	0	47.60	0	0.00	47.45	0	9,676	0.00%
2022/03/10	2	47.35	0	0.00	47.60	2	9,818	0.02%
2022/03/09	5.8	47.15	2	47.30	47.25	3.8	9,901	0.04%
2022/03/08	9.1	46.97	3	47.07	46.95	6.1	10,051	0.06%
2022/03/07	12.1	47.04	0	0.00	47.10	12.1	10,059	0.12%
2022/03/04	9	47.69	1	47.80	47.65	8	10,340	0.08%
2022/03/03	12	47.93	0	0.00	48.05	12	10,465	0.11%
2022/03/02	1	47.75	5	47.86	48.00	-4	10,752	-0.04%
2022/03/01	16	47.66	2	47.55	47.80	14	10,862	0.13%
2022/02/25	5	47.04	1	47.10	47.35	4	10,955	0.04%
2022/02/24	4.3	47.12	1	47.25	47.30	3.3	10,884	0.03%
2022/02/23	6	47.62	0	0.00	47.65	6	10,872	0.06%
2022/02/22	3	47.23	3	47.50	47.70	0	10,974	0.00%
2022/02/21	2	47.50	3	47.42	47.60	-1	10,977	-0.01%
2022/02/18	1	47.35	2	47.45	47.45	-1	11,056	-0.01%
2022/02/17	2	47.30	0	0.00	47.45	2	11,143	0.02%
2022/02/16	5.2	47.04	0	0.00	47.00	5.2	11,199	0.05%
2022/02/15	34	47.05	0	0.00	47.00	34	11,255	0.30%
2022/02/14	3.2	47.01	3	47.05	47.15	0.2	11,341	0.00%
2022/02/11	3.5	47.34	5	47.35	47.55	-1.5	11,337	-0.01%
2022/02/10	2	47.37	2	47.18	47.55	0	11,361	0.00%
2022/02/09	8.4	47.12	0	0.00	47.30	8.4	11,433	0.07%
2022/02/08	7	47.06	0	0.00	46.95	7	11,535	0.06%
2022/02/07	2.4	46.61	3	46.80	47.10	-0.6	11,491	-0.01%
2022/01/26	2	46.98	3	46.90	46.85	-1	11,314	-0.01%
2022/01/25	27.2	46.75	0	0.00	46.80	27.2	11,349	0.24%
2022/01/24	0	0.00	9	47.20	47.15	-9	11,222	-0.08%
2022/01/21	0.3	47.36	0	0.00	47.40	0.3	11,339	0.00%
2022/01/20	0.1	47.60	0	0.00	47.50	0.1	11,291	0.00%
2022/01/18	1	47.50	1	47.55	47.75	0	11,490	0.00%
2022/01/17	1.6	47.49	0	47.65	47.60	1.6	11,598	0.01%
2022/01/14	15.4	47.56	0	0.00	47.60	15.4	11,605	0.13%
2022/01/13	8	47.63	20	47.83	47.95	-12	11,826	-0.10%
2022/01/12	5	47.20	2	47.50	47.50	3	12,070	0.03%
2022/01/11	1.3	47.17	1	47.15	47.50	0.3	12,310	0.00%
2022/01/10	13.2	47.04	0	0.00	47.30	13.2	12,274	0.11%
2022/01/07	1	47.35	0	0.00	47.45	1	12,237	0.01%
2022/01/06	4.3	47.24	12	47.47	47.60	-7.7	12,219	-0.06%
2022/01/05	5	47.16	0	0.00	47.15	5	12,240	0.04%
2022/01/04	20.4	47.14	0	0.00	47.30	20.4	12,299	0.17%
2022/01/03	11.2	47.62	2	47.90	47.45	9.2	12,196	0.08%
2021/12/30	3	48.10	2	48.05	48.00	1	12,155	0.01%
2021/12/29	2.3	48.11	1	48.25	48.15	1.3	12,270	0.01%
2021/12/28	0	0.00	8	48.08	48.15	-8	12,350	-0.06%
2021/12/24	1	47.80	11	47.85	47.90	-10	12,692	-0.08%
2021/12/23	0	0.00	4	47.63	47.70	-4	12,853	-0.03%
2021/12/22	2	47.35	2	47.30	47.40	0	12,914	0.00%
2021/12/21	1	47.30	0	0.00	47.25	1	13,062	0.01%
2021/12/20	5.1	47.27	0	0.00	47.40	5.1	13,199	0.04%
2021/12/17	0	0.00	21	47.48	47.45	-21	13,236	-0.16%
2021/12/16	5.1	46.93	0	0.00	46.90	5.1	13,161	0.04%
2021/12/15	0	0.00	24	47.10	46.95	-24	13,398	-0.18%
2021/12/14	8	47.05	2	47.15	47.00	6	13,527	0.04%
2021/12/13	1	47.30	0	0.00	47.10	1	13,762	0.01%
2021/12/10	0.1	47.50	0	0.00	47.30	0.1	14,011	0.00%
2021/12/09	1	47.41	2.1	47.55	47.40	-1	14,718	-0.01%
2021/12/08	0	0.00	7	47.61	47.70	-7	15,007	-0.05%
2021/12/07	15	47.25	4	47.25	47.55	11	15,100	0.07%
2021/12/06	4	46.69	4	47.15	47.30	0	15,059	0.00%
2021/12/03	2	46.45	3	46.63	46.40	-1	15,012	-0.01%
2021/12/02	3.1	46.39	0	0.00	46.30	3.1	14,910	0.02%
2021/12/01	5	46.62	11	46.55	46.60	-6	14,885	-0.04%
2021/11/30	14	46.26	1	47.05	46.00	13	14,816	0.09%
2021/11/29	5.1	46.22	0	0.00	46.50	5.1	14,386	0.04%
2021/11/26	16.4	46.62	1	46.55	46.50	15.4	14,324	0.11%
2021/11/25	5.1	47.11	0	0.00	47.15	5.1	14,217	0.04%
2021/11/24	15.7	47.48	0	0.00	47.45	15.7	14,124	0.11%
2021/11/23	4.8	47.81	0	0.00	47.80	4.8	13,953	0.03%
2021/11/22	2.1	47.89	0	0.00	47.90	2.1	13,999	0.02%
2021/11/19	8.3	48.08	1	48.10	48.30	7.3	13,936	0.05%
2021/11/18	2.1	48.31	0	0.00	48.30	2.1	13,882	0.02%
2021/11/17	1.2	48.33	6	48.35	48.55	-4.8	13,875	-0.03%
2021/11/16	1	48.36	2.2	48.41	48.65	-1.2	13,977	-0.01%
2021/11/15	2.9	48.52	1	48.45	48.60	1.9	14,174	0.01%
2021/11/12	11	48.55	0	0.00	48.70	11	14,358	0.08%
2021/11/11	4	48.60	1	48.75	48.80	3	14,578	0.02%
2021/11/10	1.6	48.55	2	48.55	48.70	-0.4	14,843	0.00%
2021/11/09	1.2	48.69	2	48.45	48.80	-0.8	15,088	-0.01%
2021/11/08	4	48.79	9	48.59	48.95	-5	16,197	-0.03%
2021/11/05	8.2	47.96	11	47.95	48.15	-2.8	16,989	-0.02%
2021/11/04	18.2	48.13	7	48.10	48.10	11.2	17,324	0.06%
2021/11/03	6.1	48.11	0	0.00	48.15	6.1	17,764	0.03%
2021/11/02	0.3	48.61	7.5	48.44	48.15	-7.2	18,197	-0.04%
2021/11/01	3	48.17	1	48.20	48.25	2	18,674	0.01%
2021/10/29	4	48.31	0	0.00	48.25	4	18,923	0.02%
2021/10/28	7	48.38	4	48.60	48.50	3	19,472	0.02%
2021/10/27	6	48.45	7	48.49	48.35	-1	19,594	-0.01%
2021/10/26	5	48.70	3	48.60	48.45	2	19,646	0.01%
2021/10/25	5.6	48.14	2	48.20	48.25	3.6	19,726	0.02%
2021/10/22	1	48.80	5.2	48.90	48.80	-4.2	20,089	-0.02%
2021/10/21	15	48.53	14.1	48.73	48.75	0.9	20,240	0.00%
2021/10/20	24.3	48.48	2.3	48.49	48.35	22	20,272	0.11%
2021/10/19	67.1	49.19	7	49.26	49.10	60.1	20,369	0.30%
2021/10/18	1	49.80	5	49.90	49.80	-4	20,223	-0.02%
2021/10/15	2	49.93	0	0.00	50.10	2	20,486	0.01%
2021/10/14	3	50.38	0.5	50.10	49.90	2.5	20,492	0.01%
2021/10/13	6	50.33	4	50.25	50.50	2	20,515	0.01%
2021/10/12	16	50.02	1	50.10	50.20	15	20,491	0.07%
2021/10/08	0	0.00	1	50.30	50.40	-1	20,467	0.00%
2021/10/07	0	50.30	0	0.00	50.40	0	20,717	0.00%
2021/10/06	9	49.94	0	0.00	49.90	9	20,940	0.04%
2021/10/05	2	49.88	20	49.80	50.30	-18	21,193	-0.08%
2021/10/04	2	49.95	1	50.20	50.00	1	21,654	0.00%
2021/10/01	8.1	50.19	1	50.00	50.20	7.1	22,316	0.03%
2021/09/30	6	50.95	5	51.18	51.00	1	22,380	0.00%
2021/09/29	0	50.70	15	50.63	50.60	-15	22,519	-0.07%
2021/09/28	6.1	50.72	6.5	50.51	51.00	-0.4	22,713	0.00%
2021/09/27	7.1	50.90	5	51.00	51.10	2.1	22,761	0.01%
2021/09/24	1.2	51.30	2.2	51.67	51.30	-0.9	22,881	0.00%
2021/09/23	0	0.00	10	51.18	51.20	-10	22,886	-0.04%
2021/09/22	2	50.10	2	50.70	50.70	0	22,838	0.00%
2021/09/17	6.1	51.11	0.1	51.20	50.70	6	22,742	0.03%
2021/09/16	0.7	51.50	7.1	51.36	51.70	-6.5	22,693	-0.03%
2021/09/15	11	51.13	4	51.30	51.20	7	22,526	0.03%
2021/09/14	9	51.32	26.9	51.19	51.40	-17.9	22,421	-0.08%
2021/09/13	3.1	50.03	4	49.76	50.10	-0.9	21,802	0.00%
2021/09/10	0	0.00	1	48.45	49.00	-1	21,700	0.00%
2021/09/09	6	47.97	2	48.05	48.20	4	21,833	0.02%
2021/09/08	2.2	48.32	1	48.80	48.55	1.2	21,908	0.01%
2021/09/07	1	48.80	0	0.00	48.75	1	21,992	0.00%
2021/09/06	4.1	48.62	9	48.79	48.80	-4.9	22,010	-0.02%
2021/09/03	0	48.50	3.1	48.35	48.50	-3.1	21,935	-0.01%
2021/09/02	2	47.90	0.1	47.95	47.90	1.9	21,889	0.01%
2021/09/01	3	48.12	0	0.00	48.40	3	21,952	0.01%
2021/08/31	1	47.89	4	47.99	48.45	-3	21,850	-0.01%
2021/08/30	1	47.25	2	47.40	47.60	-1	21,749	0.00%
2021/08/27	1	47.30	2	47.28	47.45	-1	21,802	0.00%
2021/08/26	3.1	46.99	35	46.97	46.95	-31.9	22,042	-0.14%
2021/08/25	4.2	46.95	2	47.20	47.20	2.2	22,198	0.01%
2021/08/24	3.3	46.66	1.6	46.65	46.75	1.7	22,216	0.01%
2021/08/23	2.1	46.79	14	46.81	46.80	-11.9	22,436	-0.05%
2021/08/20	1	45.99	7	46.46	46.15	-6	22,539	-0.03%
2021/08/19	7.9	46.38	0	0.00	46.20	7.9	22,907	0.03%
2021/08/18	13.1	46.69	0	0.00	47.25	13.1	22,789	0.06%
2021/08/17	2	47.40	2	47.35	47.30	0	22,621	0.00%
2021/08/16	6.3	47.99	4.1	47.90	47.95	2.2	22,465	0.01%
2021/08/13	9	48.36	6.1	48.31	48.40	2.9	22,509	0.01%
2021/08/12	18.9	47.03	16	47.32	47.60	2.9	22,621	0.01%
2021/08/11	67.2	51.11	2	51.15	51.10	65.2	21,868	0.30%
2021/08/10	16	51.83	3	51.87	51.90	13	21,421	0.06%
2021/08/09	5	52.08	0.1	52.40	52.40	4.9	21,726	0.02%
2021/08/06	7	52.60	1	52.80	52.90	6	21,805	0.03%
2021/08/05	10	52.96	3	52.87	52.70	7	22,168	0.03%
2021/08/04	15.1	54.05	16.5	53.90	53.80	-1.4	23,135	-0.01%
2021/08/03	3	53.37	48.1	53.69	53.90	-45.1	23,671	-0.19%
2021/08/02	5	52.62	22	52.78	52.80	-17	23,444	-0.07%
2021/07/30	1.1	52.62	13	52.79	52.60	-11.9	23,936	-0.05%
2021/07/29	1	52.50	5	52.80	52.90	-4	24,450	-0.02%
2021/07/28	13	52.22	17	52.37	52.40	-4	24,837	-0.02%
2021/07/27	3	52.77	35	52.98	53.00	-32	25,536	-0.13%
2021/07/26	2.1	53.40	35.2	53.55	53.20	-33.1	26,205	-0.13%
2021/07/23	0.1	52.96	26	52.82	53.00	-25.9	26,532	-0.10%
2021/07/22	45.3	52.07	2	52.00	52.10	43.3	26,663	0.16%
2021/07/21	6	51.88	29.1	51.93	51.80	-23.1	27,077	-0.09%
2021/07/20	18	51.69	2	51.60	51.70	16	27,984	0.06%
2021/07/19	0	0.00	11	51.76	52.00	-11	29,485	-0.04%
2021/07/16	7	51.49	10	51.50	51.50	-3	32,699	-0.01%
2021/07/15	3	51.57	9	51.47	51.60	-6	34,817	-0.02%
2021/07/14	16.3	51.39	2	51.40	51.50	14.3	36,177	0.04%
2021/07/13	19	51.95	5	52.22	51.90	14	36,859	0.04%
2021/07/12	2	52.05	7.1	52.10	52.20	-5.1	37,265	-0.01%
2021/07/09	33	52.17	2.4	52.19	52.00	30.7	37,473	0.08%
2021/07/08	18.5	52.56	58	52.21	52.80	-39.5	37,291	-0.11%
2021/07/07	3.8	51.21	2	51.30	51.30	1.8	36,928	0.00%
2021/07/06	6	50.98	2	51.00	51.20	4	36,823	0.01%
2021/07/05	40	50.63	1	50.60	50.60	39	36,751	0.11%
2021/07/02	5.2	50.62	7	50.67	50.50	-1.8	36,605	0.00%
2021/07/01	21.5	50.67	5	50.70	50.60	16.5	36,533	0.05%
2021/06/30	5	51.02	0	0.00	51.00	5	36,744	0.01%
2021/06/29	1	51.10	0	0.00	51.20	1	36,788	0.00%
2021/06/28	2	51.10	0	51.25	51.10	2	36,966	0.01%
2021/06/25	0	0.00	0.1	51.20	51.00	-0.1	36,992	0.00%
2021/06/24	2	51.15	1	51.10	51.10	1	37,241	0.00%
2021/06/23	1	51.00	33	50.91	51.00	-32	37,676	-0.08%
2021/06/22	2	51.00	13	50.99	50.90	-11	37,792	-0.03%
2021/06/21	37.4	50.71	5	50.74	50.70	32.3	37,889	0.09%
2021/06/18	17	51.02	0	0.00	51.00	17	38,189	0.04%
2021/06/17	8	51.51	2	51.40	51.50	6	39,486	0.02%
2021/06/16	0	0.00	32	51.82	51.90	-32	39,623	-0.08%
2021/06/15	2	51.10	0.7	51.30	51.30	1.3	39,581	0.00%
2021/06/11	2	51.35	2	51.60	51.40	0	39,636	0.00%
2021/06/09	4.1	50.93	2	50.90	51.30	2.1	39,925	0.01%
2021/06/08	2	51.45	20	51.27	51.40	-18	40,039	-0.04%
2021/06/07	8	50.95	1	51.70	51.50	7	40,264	0.02%
2021/06/04	17.2	51.87	0	0.00	51.90	17.2	40,452	0.04%
2021/06/03	50	52.06	6.1	52.15	52.30	44	40,659	0.11%
2021/06/02	8	51.79	0	0.00	52.00	8	40,510	0.02%
2021/06/01	2	51.35	1.1	51.51	51.50	0.9	40,290	0.00%
2021/05/31	4	50.73	51.3	51.46	51.60	-47.3	40,457	-0.12%
2021/05/28	6.1	50.57	4	50.28	50.60	2.1	40,331	0.01%
2021/05/27	2.2	50.06	1	50.00	50.30	1.2	40,411	0.00%
2021/05/26	7.1	50.76	4	50.78	50.70	3.1	40,254	0.01%
2021/05/25	5.1	51.24	10	51.19	51.10	-4.9	40,193	-0.01%
2021/05/24	1	51.00	5	51.16	51.30	-4	40,233	-0.01%
2021/05/21	4.1	51.33	11	52.96	51.20	-6.9	40,408	-0.02%
2021/05/20	7	50.79	14	50.54	50.80	-7	40,310	-0.02%
2021/05/19	7	49.97	16.3	50.43	50.50	-9.3	40,085	-0.02%
2021/05/18	11	49.63	22	49.24	50.00	-11	39,915	-0.03%
2021/05/17	48.1	48.05	6.1	48.02	47.90	42	39,776	0.11%
2021/05/14	6.3	49.57	17.1	49.70	49.60	-10.8	39,121	-0.03%
2021/05/13	18.2	48.43	2.3	49.40	49.20	15.9	38,782	0.04%
2021/05/12	75.3	49.93	41	50.03	49.60	34.3	38,261	0.09%
2021/05/11	29.1	52.10	23.2	52.17	51.60	5.9	36,972	0.02%
2021/05/10	4	52.78	10	52.57	52.90	-6	36,241	-0.02%
2021/05/07	28.7	52.32	11.2	52.20	52.30	17.6	36,059	0.05%
2021/05/06	10	51.54	7	51.79	53.00	3	35,706	0.01%
2021/05/05	25	50.81	6	50.80	50.80	19	35,241	0.05%
2021/05/04	41.5	50.18	39.3	50.47	50.20	2.2	35,127	0.01%
2021/05/03	24.8	50.98	35	51.18	51.20	-10.1	34,169	-0.03%
2021/04/29	30	52.41	5	52.18	52.10	25	33,664	0.07%
2021/04/28	23	52.36	21	52.95	53.20	2	33,224	0.01%
2021/04/27	13.3	52.83	13.2	52.68	52.70	0	33,106	0.00%
2021/04/26	62.5	53.05	18.3	53.18	53.10	44.3	32,617	0.14%
2021/04/23	85.2	52.51	70	52.70	53.00	15.2	31,717	0.05%
2021/04/22	112.1	56.38	69.3	55.57	54.10	42.8	30,558	0.14%	大買/
2021/04/21	42.1	54.51	86.4	54.92	55.70	-44.3	27,491	-0.16%
2021/04/20	57	52.19	41	52.87	52.00	16	25,459	0.06%
2021/04/19	122	49.95	9.1	50.08	50.40	112.9	24,106	0.47%	大買/鉅額交易
2021/04/16	13	48.38	36	48.45	49.00	-23	23,301	-0.10%
2021/04/15	2	47.80	12.8	47.98	47.90	-10.8	22,795	-0.05%
2021/04/14	11	47.06	15	46.76	47.00	-4	22,494	-0.02%
2021/04/13	6	47.33	63	47.15	47.20	-57	22,362	-0.25%
2021/04/12	2.1	46.80	3.4	46.77	46.85	-1.3	22,111	-0.01%
2021/04/09	2.1	46.70	4	46.95	46.70	-1.9	22,041	-0.01%
2021/04/08	2.3	46.85	7	46.84	46.90	-4.7	21,910	-0.02%
2021/04/07	4	46.81	1	46.75	46.80	3	21,820	0.01%
2021/04/06	44	46.82	114.2	46.87	46.85	-70.2	21,761	-0.32%	大賣/
2021/04/01	14	46.76	0	0.00	46.70	14	21,372	0.07%
2021/03/31	25	46.70	12.2	46.71	46.80	12.8	21,256	0.06%
2021/03/30	3	46.45	0	0.00	46.55	3	21,044	0.01%
2021/03/29	44	46.29	8.1	46.46	46.50	36	20,945	0.17%
2021/03/26	5	46.18	109.1	46.11	46.15	-104.1	20,680	-0.50%	大賣/鉅額交易
2021/03/25	15	45.47	5.1	45.49	45.55	9.9	20,287	0.05%
2021/03/24	11.1	45.64	18.1	45.58	45.55	-7	20,110	-0.03%
2021/03/23	19.7	45.81	94.1	45.62	45.70	-74.4	19,996	-0.37%
2021/03/22	161	45.61	82.4	45.87	45.80	78.6	19,589	0.40%	大買/
2021/03/19	69.3	42.83	2	42.75	42.70	67.3	18,122	0.37%
2021/03/18	5.1	43.03	14	43.08	43.10	-9	17,888	-0.05%
2021/03/17	1	42.95	0.1	42.90	42.85	0.9	17,899	0.01%
2021/03/16	1	42.50	0.2	42.65	42.60	0.8	17,904	0.00%
2021/03/15	9.2	42.46	0	0.00	42.35	9.2	17,936	0.05%
2021/03/12	11.1	42.66	22	42.71	42.70	-10.9	17,781	-0.06%
2021/03/11	5	42.89	2	43.10	42.85	3	17,666	0.02%
2021/03/10	39.1	43.07	3	42.97	43.00	36.1	17,600	0.21%
2021/03/09	0	0.00	52	43.05	43.40	-52	17,714	-0.29%
2021/03/08	5.2	42.76	68	42.80	42.65	-62.8	17,513	-0.36%
2021/03/05	7	42.33	3	42.45	42.50	4	17,433	0.02%
2021/03/04	3.6	42.41	0	0.00	42.50	3.6	17,847	0.02%
2021/03/03	2.3	42.47	0.1	42.40	42.55	2.2	17,835	0.01%
2021/03/02	2	42.23	6	42.40	42.10	-4	17,744	-0.02%
2021/02/26	37	42.16	1	42.30	42.00	36	17,589	0.20%
2021/02/25	11	42.67	1	42.90	42.90	10	17,255	0.06%
2021/02/24	4	42.50	0	0.00	42.55	4	17,267	0.02%
2021/02/23	1.2	42.44	14	42.22	42.45	-12.9	17,237	-0.07%
2021/02/22	2.1	41.69	5	41.77	41.80	-2.9	17,008	-0.02%
2021/02/19	5.2	41.35	2	41.60	41.60	3.2	16,970	0.02%
2021/02/18	2.4	41.31	6	41.26	41.35	-3.6	16,894	-0.02%
2021/02/17	16	40.97	9	41.16	41.25	7	16,801	0.04%
2021/02/05	34	40.68	0	0.00	40.85	34	16,576	0.21%
2021/02/04	13	40.49	0	0.00	40.40	13	16,647	0.08%
2021/02/03	39.1	40.59	0	0.00	40.55	39.1	17,019	0.23%
2021/02/01	1.2	40.48	0	0.00	40.80	1.2	16,812	0.01%
2021/01/29	8.1	40.25	0	0.00	40.15	8.1	16,789	0.05%
2021/01/28	12.1	40.30	0	0.00	40.25	12.1	16,597	0.07%
2021/01/27	10	40.51	10	40.45	40.35	0	16,362	0.00%
2021/01/26	19.3	40.46	0	0.00	40.35	19.3	16,223	0.12%
2021/01/25	15	40.78	0	0.00	40.90	15	15,710	0.10%
2021/01/22	22.3	40.57	0	0.00	40.60	22.3	15,509	0.14%
2021/01/21	16	40.94	0	0.00	40.80	16	15,191	0.11%
2021/01/20	42.2	41.02	1.3	41.25	40.95	40.9	15,029	0.27%
2021/01/19	6	41.77	4.2	41.86	41.75	1.8	14,598	0.01%
2021/01/18	14	41.50	1	41.50	41.60	13	14,547	0.09%
2021/01/15	12	42.04	16	42.18	41.95	-4	14,248	-0.03%
2021/01/14	7	42.53	1	42.60	42.55	6	13,868	0.04%
2021/01/13	4.1	42.68	3.2	42.71	42.70	0.9	13,709	0.01%
2021/01/12	7.1	42.76	0.2	43.00	42.70	6.9	13,599	0.05%
2021/01/11	0	0.00	0.2	43.05	43.10	-0.2	13,516	0.00%
2021/01/08	6	42.83	2.2	42.86	42.95	3.8	13,435	0.03%
2021/01/07	6.6	42.88	0	0.00	42.85	6.6	13,366	0.05%
2021/01/06	17.2	42.89	8.2	42.90	42.95	9	13,172	0.07%
2021/01/05	0	0.00	1.1	43.10	43.10	-1.1	13,036	-0.01%
2021/01/04	6	43.08	2	43.15	43.20	4	12,974	0.03%
2020/12/31	4	43.35	8	43.41	43.20	-4	12,933	-0.03%
2020/12/30	8	43.06	6	43.17	43.25	2	12,962	0.02%
2020/12/29	13	42.90	6	43.10	43.00	7	12,916	0.05%
2020/12/25	2.8	42.83	0	0.00	42.80	2.8	12,961	0.02%
2020/12/24	9	42.75	0.1	42.90	42.70	8.9	13,055	0.07%
2020/12/23	8	42.73	0	0.00	42.80	8	13,075	0.06%
2020/12/22	19	43.06	7.6	43.05	42.95	11.4	13,149	0.09%
2020/12/21	3	43.35	12	43.36	43.50	-9	13,438	-0.07%
2020/12/17	2	42.88	0	0.00	42.65	2	13,865	0.01%
2020/12/16	6	42.73	1.5	43.20	43.05	4.5	13,782	0.03%
2020/12/15	14	42.54	0	0.00	42.50	14	13,764	0.10%
2020/12/14	1	42.80	15.1	42.90	42.80	-14.1	13,726	-0.10%
2020/12/11	2	42.93	1	42.90	42.90	1	13,816	0.01%
2020/12/10	2	43.35	1	43.30	43.25	1	13,749	0.01%
2020/12/09	0.4	43.50	3	43.48	43.35	-2.7	13,778	-0.02%
2020/12/08	1	43.25	6	43.43	43.60	-5	13,772	-0.04%
2020/12/07	4.2	43.57	0	0.00	43.55	4.2	13,759	0.03%
2020/12/04	24.7	43.60	1	43.60	43.65	23.7	13,838	0.17%
2020/12/03	16	43.73	14	43.86	43.50	2	13,761	0.01%
2020/12/02	0	0.00	1.1	43.05	43.20	-1.1	13,481	-0.01%
2020/12/01	3	43.08	6	42.93	43.15	-3	13,676	-0.02%
2020/11/30	4	43.50	0	0.00	42.90	4	13,906	0.03%
2020/11/27	0.2	43.30	9	43.30	43.30	-8.8	13,694	-0.06%
2020/11/26	0	0.00	10	42.95	42.95	-10	13,620	-0.07%
2020/11/25	1	42.90	1	42.80	42.60	0	13,772	0.00%
2020/11/24	2	42.95	0	0.00	42.75	2	13,849	0.01%
2020/11/23	1	43.05	37.4	42.91	43.00	-36.4	13,800	-0.26%
2020/11/20	0	0.00	0	42.85	42.70	0	13,790	0.00%
2020/11/19	9	42.75	2	42.88	42.90	7	13,775	0.05%
2020/11/18	0	0.00	3	42.77	42.70	-3	13,816	-0.02%
2020/11/17	3	42.62	8.4	42.56	42.75	-5.4	13,854	-0.04%
2020/11/16	2	42.35	17	42.26	42.35	-15	14,202	-0.11%
2020/11/12	6	42.40	1	42.45	42.40	5	14,811	0.03%
2020/11/11	17.7	42.23	0	0.00	42.65	17.7	14,831	0.12%
2020/11/10	3	41.35	5	41.43	41.55	-2	14,766	-0.01%
2020/11/09	0	0.00	0.2	41.15	41.15	-0.2	14,981	0.00%
2020/11/06	1	40.80	0	0.00	40.85	1	16,178	0.01%
2020/11/05	0	0.00	1	41.05	41.05	-1	16,546	-0.01%
2020/11/04	2	40.78	2	40.85	40.90	0	16,842	0.00%
2020/11/03	0	0.00	1	40.70	40.95	-1	17,212	-0.01%
2020/11/02	15	40.50	2	40.55	40.60	13	17,662	0.07%
2020/10/30	0	0.00	2	40.55	40.55	-2	18,262	-0.01%
2020/10/29	0	0.00	1	40.45	40.35	-1	18,465	-0.01%
2020/10/28	2	40.55	0	0.00	40.55	2	18,534	0.01%
2020/10/27	4	40.41	3	40.50	40.50	1	18,592	0.01%
2020/10/26	0.1	40.80	0	0.00	40.50	0.1	18,606	0.00%
2020/10/23	5.7	40.73	1	40.90	40.65	4.7	18,750	0.03%
2020/10/22	3	40.50	0	0.00	41.00	3	18,943	0.02%
2020/10/21	5	40.40	0	0.00	40.30	5	19,040	0.03%
2020/10/20	3	40.42	0	0.00	40.35	3	19,061	0.02%
2020/10/19	3	40.52	0	0.00	40.45	3	19,122	0.02%
2020/10/16	1	40.30	3	40.43	40.30	-2	19,278	-0.01%
2020/10/15	2	40.20	0	0.00	40.30	2	19,671	0.01%
2020/10/13	8	40.59	0	40.70	40.50	8	19,784	0.04%
2020/10/12	2	40.90	1	41.05	40.95	1	20,214	0.00%
2020/10/08	10	41.00	0	0.00	41.15	10	20,431	0.05%
2020/10/07	10	41.07	0	0.00	41.15	10	20,445	0.05%
2020/10/06	1	41.25	0	0.00	41.40	1	20,441	0.00%
2020/10/05	1	41.10	0	0.00	41.00	1	20,601	0.00%
2020/09/29	0	0.00	2	41.28	41.20	-2	20,975	-0.01%
2020/09/28	9	40.72	0	0.00	40.95	9	21,043	0.04%
2020/09/25	1	40.55	2	40.53	40.55	-1	21,224	0.00%
2020/09/24	29	40.19	0	0.00	40.05	29	21,293	0.14%
2020/09/23	16.2	41.19	0	0.00	41.00	16.2	21,057	0.08%
2020/09/22	10.2	41.80	0	0.00	41.80	10.2	20,759	0.05%
2020/09/21	3	42.23	0	0.00	42.25	3	20,638	0.01%
2020/09/18	0	0.00	6.6	42.47	42.50	-6.6	20,706	-0.03%
2020/09/17	1	42.55	0	0.00	42.55	1	20,727	0.00%
2020/09/16	2	42.65	1	42.80	42.85	1	20,772	0.00%
2020/09/11	7	42.23	4	42.29	42.30	3	20,893	0.01%
2020/09/10	0	0.00	3	42.30	42.45	-3	20,933	-0.01%
2020/09/09	1	42.55	0	0.00	42.55	1	20,892	0.00%
2020/09/08	1	42.80	0	0.00	42.70	1	20,918	0.00%
2020/09/07	2.5	42.25	2	42.60	42.70	0.5	21,054	0.00%
2020/09/04	19	42.21	2	42.30	42.20	17	21,101	0.08%
2020/09/03	2	42.50	1	42.55	42.70	1	21,075	0.00%
2020/09/02	17	42.33	0	0.00	42.65	17	20,913	0.08%
2020/09/01	16	42.70	1	42.75	42.75	15	20,813	0.07%
2020/08/31	17	42.99	1	43.55	42.90	16	20,717	0.08%
2020/08/28	1	43.60	0	0.00	43.50	1	20,610	0.00%
2020/08/26	2	44.00	0	0.00	44.10	2	20,707	0.01%
2020/08/25	1	44.15	7.2	44.21	44.10	-6.2	20,673	-0.03%
2020/08/24	0	0.00	1	44.30	44.05	-1	21,049	0.00%
2020/08/21	1	44.25	13	44.11	44.25	-12	21,056	-0.06%
2020/08/20	15	43.79	17	44.11	43.50	-2	20,862	-0.01%
2020/08/19	7	44.56	9.3	44.59	44.35	-2.3	20,547	-0.01%
2020/08/18	5	44.01	14	43.96	44.00	-9	20,240	-0.04%
2020/08/17	6	43.51	2	43.45	43.35	4	19,928	0.02%
2020/08/14	10	42.51	22	42.76	42.85	-12	19,825	-0.06%
2020/08/13	24	41.15	4	41.06	41.20	20	19,407	0.10%
2020/08/12	76	41.05	17	41.04	41.00	59	19,247	0.31%
2020/08/11	35	46.61	1	46.55	46.50	34	18,034	0.19%
2020/08/10	6	46.66	7.3	46.63	46.60	-1.2	17,645	-0.01%
2020/08/07	0	0.00	24.5	47.26	47.10	-24.5	17,455	-0.14%
2020/08/06	0.3	46.90	25	47.05	47.15	-24.7	17,219	-0.14%
2020/08/05	2	46.60	25	46.45	46.45	-23	16,833	-0.14%
2020/08/04	1	45.10	3	45.27	45.40	-2	16,369	-0.01%
2020/08/03	2	44.90	0	0.00	44.95	2	16,214	0.01%
2020/07/31	1	45.20	0	0.00	45.00	1	16,141	0.01%
2020/07/27	0	0.00	2	44.70	44.60	-2	16,216	-0.01%
2020/07/24	0	0.00	1	45.35	45.00	-1	16,217	-0.01%
2020/07/22	2	45.40	0	0.00	45.50	2	16,181	0.01%
2020/07/21	0	0.00	6	45.58	45.55	-6	16,060	-0.04%
2020/07/20	3	45.10	41	45.10	45.10	-38	15,811	-0.24%
2020/07/17	2	44.85	12	44.88	44.80	-10	15,774	-0.06%
2020/07/16	20	44.79	5	44.97	44.50	15	15,824	0.09%
2020/07/15	0.8	45.35	20	45.58	45.60	-19.2	15,384	-0.12%
2020/07/14	4	45.35	13	45.30	45.30	-9	15,181	-0.06%
2020/07/13	6	45.20	6	45.17	45.20	0	15,199	0.00%
2020/07/10	0	0.00	7	45.11	44.95	-7	15,301	-0.05%
2020/07/09	1	45.30	2	45.38	45.30	-1	15,268	-0.01%
2020/07/08	0	0.00	40	45.00	45.15	-40	15,002	-0.27%
2020/07/07	0	0.00	15	44.28	44.50	-15	14,733	-0.10%
2020/07/06	2	44.15	1	44.45	44.40	1	14,649	0.01%
2020/07/03	41	44.00	0.1	43.95	43.95	40.9	14,624	0.28%
2020/07/02	0	0.00	10	43.65	43.60	-10	14,576	-0.07%
2020/07/01	3	43.03	2	43.10	43.10	1	14,481	0.01%
2020/06/30	5	42.77	6	42.84	42.75	-1	14,409	-0.01%
2020/06/29	7	42.73	0	0.00	42.65	7	14,485	0.05%
2020/06/23	0	0.00	1	42.80	42.70	-1	14,452	-0.01%
2020/06/22	10.9	42.76	4	43.00	42.90	6.9	14,506	0.05%
2020/06/18	3	42.70	0	0.00	42.70	3	14,575	0.02%
2020/06/17	5	42.64	2	42.65	42.85	3	14,913	0.02%
2020/06/16	0	0.00	1	42.70	42.85	-1	15,214	-0.01%
2020/06/15	31	42.58	0	0.00	42.50	31	15,627	0.20%
2020/06/12	6	42.80	0	0.00	42.90	6	15,929	0.04%
2020/06/11	11	43.34	0	0.00	43.30	11	16,268	0.07%
2020/06/10	5	43.98	5	44.00	44.00	0	16,336	0.00%
2020/06/09	0	0.00	1.1	43.76	43.90	-1.1	16,626	-0.01%
2020/06/08	1	43.65	1	43.60	43.95	0	16,884	0.00%
2020/06/05	1.5	43.42	1	43.55	43.65	0.5	16,879	0.00%
2020/06/04	6	43.48	2.4	43.59	43.40	3.7	17,038	0.02%
2020/06/03	4	43.63	1	43.60	43.65	3	17,164	0.02%
2020/06/02	2.1	43.10	0	0.00	43.30	2.1	17,071	0.01%
2020/06/01	0	0.00	10	43.10	43.10	-10	17,036	-0.06%
2020/05/29	10	42.50	0	0.00	42.55	10	16,970	0.06%
2020/05/28	1	42.80	0	0.00	42.35	1	16,591	0.01%
2020/05/27	3	42.82	0	0.00	42.85	3	16,655	0.02%
2020/05/25	10	42.20	0	0.00	42.65	10	16,826	0.06%
2020/05/22	2	42.78	2	42.65	42.65	0	16,923	0.00%
2020/05/21	0	0.00	1	43.10	43.00	-1	16,923	-0.01%
2020/05/20	1	43.00	10.2	43.15	42.90	-9.2	16,891	-0.05%
2020/05/18	3	42.32	1	42.60	42.35	2	16,725	0.01%
2020/05/15	3	42.37	0	0.00	42.30	3	16,700	0.02%
2020/05/14	2	42.30	0	0.00	42.60	2	16,720	0.01%
2020/05/13	24	42.50	0	0.00	42.90	24	16,615	0.14%
2020/05/11	3	43.25	0	0.00	43.15	3	16,683	0.02%
2020/05/08	2	42.95	2	43.00	43.00	0	16,728	0.00%
2020/05/07	3	42.97	2	42.95	42.70	1	16,749	0.01%
2020/05/06	1	42.35	1	42.85	42.60	0	16,822	0.00%
2020/05/05	1	42.85	2	42.90	42.85	-1	16,875	-0.01%
2020/05/04	7	42.26	8.7	42.41	42.20	-1.7	16,886	-0.01%
2020/04/30	3	43.30	76	43.20	43.20	-73	16,928	-0.43%
2020/04/29	2	42.50	27	42.50	42.55	-25	16,995	-0.15%
2020/04/28	0	0.00	10	42.00	42.25	-10	17,208	-0.06%
2020/04/24	1	41.85	0	0.00	42.00	1	18,025	0.01%
2020/04/23	0	0.00	1	42.25	42.15	-1	18,025	-0.01%
2020/04/22	1	41.60	0	0.00	41.60	1	17,994	0.01%
2020/04/21	9	41.70	4	41.79	41.80	5	18,175	0.03%
2020/04/20	1	42.20	0	0.00	42.35	1	18,223	0.01%
2020/04/15	0	0.00	1	41.85	41.80	-1	18,514	-0.01%
2020/04/14	0	0.00	8	41.60	41.65	-8	18,414	-0.04%
2020/04/13	10	40.90	1	40.95	40.80	9	18,392	0.05%
2020/04/10	2	40.70	1	41.00	41.00	1	18,530	0.01%
2020/04/09	20	40.65	2	41.00	40.55	18	18,714	0.10%
2020/04/08	0	0.00	6	40.93	41.00	-6	18,786	-0.03%
2020/04/07	2	39.98	7	39.94	39.95	-5	18,599	-0.03%
2020/04/06	1	38.70	0	0.00	39.05	1	18,657	0.01%
2020/04/01	2	39.15	1	39.30	39.00	1	18,611	0.01%
2020/03/31	1	39.25	1	39.50	39.50	0	18,495	0.00%
2020/03/27	3	39.03	4	39.13	38.95	-1	18,246	-0.01%
2020/03/26	1	39.50	0	0.00	38.60	1	18,248	0.01%
2020/03/25	3	38.95	2	39.40	38.80	1	18,249	0.01%
2020/03/24	0	0.00	10	38.31	38.25	-10	18,117	-0.06%
2020/03/23	4	35.96	1	36.05	36.10	3	17,961	0.02%
2020/03/20	6	35.97	3	35.40	36.95	3	17,655	0.02%
2020/03/19	8	34.31	2	34.55	33.60	6	17,337	0.03%
2020/03/18	21	36.61	2	36.53	36.00	19	17,069	0.11%
2020/03/17	9	37.76	2	37.70	37.60	7	16,688	0.04%
2020/03/16	4	39.30	3	39.85	38.85	1	16,138	0.01%
2020/03/13	17	38.71	1	38.80	40.25	16	15,911	0.10%
2020/03/12	14.3	41.12	2	41.20	40.75	12.3	15,439	0.08%
2020/03/11	1	41.95	0	0.00	41.80	1	15,048	0.01%
2020/03/10	0	0.00	5	41.27	41.60	-5	14,955	-0.03%
2020/03/09	47	42.07	13	42.08	41.85	34	14,818	0.23%
2020/03/06	25	42.74	0	0.00	42.85	25	14,613	0.17%
2020/03/05	2	43.10	2	43.20	43.30	0	14,608	0.00%
2020/03/03	0	0.00	2	42.80	42.65	-2	14,783	-0.01%
2020/03/02	4	41.66	1.8	42.22	42.25	2.2	14,678	0.01%
2020/02/27	3.3	42.23	10	42.20	42.25	-6.7	14,824	-0.05%
2020/02/26	2	42.25	0	0.00	42.20	2	14,772	0.01%
2020/02/25	3	42.72	0	0.00	42.70	3	14,628	0.02%
2020/02/24	1	43.00	8	42.96	43.00	-7	14,574	-0.05%
2020/02/21	1	43.25	2	43.15	43.25	-1	14,887	-0.01%
2020/02/20	10	43.65	11	43.29	43.15	-1	15,079	-0.01%
2020/02/19	0	0.00	7	43.19	43.40	-7	15,251	-0.05%
2020/02/18	0	0.00	7	43.06	43.05	-7	15,442	-0.05%
2020/02/17	0	0.00	0.7	43.00	43.00	-0.7	15,522	0.00%
2020/02/14	11	43.26	1.8	43.18	43.20	9.2	15,690	0.06%
2020/02/13	1	43.25	0	0.00	43.15	1	15,652	0.01%
2020/02/12	6	42.81	3	42.80	42.80	3	15,560	0.02%
2020/02/11	0	0.00	2	42.70	42.60	-2	15,533	-0.01%
2020/02/10	0.3	42.40	22	42.10	42.40	-21.7	15,477	-0.14%
2020/02/07	1	42.50	21	42.36	42.50	-20	15,428	-0.13%
2020/02/06	0	0.00	19	42.84	43.00	-19	15,478	-0.12%
2020/02/05	2	42.25	50	42.26	42.35	-48	15,557	-0.31%
2020/02/04	0.4	42.40	10	42.34	42.40	-9.6	15,460	-0.06%
2020/02/03	0	0.00	7	41.26	41.55	-7	15,348	-0.05%
2020/01/31	11	42.26	17	42.35	42.05	-6	15,299	-0.04%
2020/01/30	99.9	42.06	37	42.41	41.85	62.9	15,164	0.41%
2020/01/20	0.5	44.80	7	44.90	44.95	-6.6	14,282	-0.05%
2020/01/17	0	0.00	32	44.90	44.90	-32	14,487	-0.22%
2020/01/16	1	44.80	6	44.75	44.75	-5	14,575	-0.03%
2020/01/15	1	44.50	2	44.60	44.55	-1	14,636	-0.01%
2020/01/14	2.2	44.35	22	44.50	44.55	-19.9	14,537	-0.14%
2020/01/13	1	43.90	0.1	44.05	44.25	0.9	14,595	0.01%
2020/01/09	0	0.00	12	43.40	43.45	-12	15,008	-0.08%
2020/01/08	0	0.00	8.2	43.37	43.40	-8.2	14,943	-0.05%
2020/01/07	3.3	43.43	109.3	43.26	43.60	-106	14,877	-0.71%	大賣/鉅額交易
2020/01/06	1	43.40	1	43.55	43.45	0	14,973	0.00%
2020/01/03	0	0.00	2	44.15	43.95	-2	14,911	-0.01%
2020/01/02	2	43.90	11	43.99	44.10	-9	14,838	-0.06%
2019/12/30	7	43.69	4	43.76	43.65	3	14,673	0.02%
2019/12/27	0	0.00	5	43.10	43.25	-5	14,540	-0.03%
2019/12/26	1	43.00	0	0.00	43.05	1	14,635	0.01%
2019/12/25	0	0.00	6	42.99	43.10	-6	14,801	-0.04%
2019/12/23	0	0.00	9.1	43.00	43.25	-9.1	14,952	-0.06%
2019/12/20	0	0.00	10	42.85	42.95	-10	14,978	-0.07%
2019/12/19	0	0.00	45	42.82	43.00	-45	14,997	-0.30%
2019/12/18	1	43.00	13.1	42.88	43.00	-12.1	15,064	-0.08%
2019/12/17	1	42.85	2	42.85	42.95	-1	15,039	-0.01%
2019/12/16	1	42.90	15.1	42.75	42.80	-14.1	14,936	-0.09%
2019/12/13	0	0.00	6	42.60	42.55	-6	14,945	-0.04%
2019/12/12	11	42.35	1	42.35	42.30	10	14,920	0.07%
2019/12/11	2	42.18	1	42.20	42.15	1	14,985	0.01%
2019/12/10	4	42.05	1	42.20	42.10	3	15,068	0.02%
2019/12/09	0	0.00	25	41.95	42.05	-25	15,165	-0.16%
2019/12/05	0	0.00	1	41.75	41.65	-1	15,354	-0.01%
2019/12/04	12	41.50	2	41.55	41.75	10	15,645	0.06%
2019/12/03	2	41.65	5	41.73	41.85	-3	15,733	-0.02%
2019/12/02	12	41.20	4	41.28	41.35	8	15,733	0.05%
2019/11/29	29	41.51	4	41.63	41.40	25	15,719	0.16%
2019/11/28	0	0.00	6	42.01	42.00	-6	15,662	-0.04%
2019/11/27	1	41.70	0	0.00	41.95	1	15,837	0.01%
2019/11/26	2	42.00	0	0.00	41.80	2	15,863	0.01%
2019/11/25	5	42.02	1	42.00	41.95	4	15,528	0.03%
2019/11/22	30	42.00	2.1	42.29	42.10	27.9	15,556	0.18%
2019/11/21	1	42.20	12	42.27	42.35	-11	15,639	-0.07%
2019/11/20	5	42.25	64	42.45	42.65	-59	15,535	-0.38%
2019/11/19	122	41.79	17	41.85	42.10	105	15,188	0.69%	大買/鉅額交易
2019/11/18	1	42.00	7	41.99	42.10	-6	15,006	-0.04%
2019/11/15	3	41.45	1	41.60	41.70	2	14,790	0.01%
2019/11/14	5	41.14	0	0.00	41.15	5	14,612	0.03%
2019/11/13	0	0.00	12.4	41.24	41.00	-12.4	14,577	-0.09%
2019/11/12	2	40.50	0.1	40.70	40.65	1.9	14,491	0.01%
2019/11/11	1	40.55	2.3	40.68	40.35	-1.3	14,806	-0.01%
2019/11/08	0	0.00	0.1	40.90	40.90	-0.1	15,386	0.00%
2019/11/07	3	40.70	1	40.75	40.95	2	15,890	0.01%
2019/11/06	2	40.85	30	40.90	40.80	-28	16,088	-0.17%
2019/11/05	17	40.74	2	40.80	40.90	15	16,203	0.09%
2019/11/04	16	40.88	1.1	40.81	40.95	14.9	16,285	0.09%
2019/11/01	17	40.45	0.1	40.55	40.55	16.9	16,295	0.10%
2019/10/31	2	40.50	0	0.00	40.45	2	16,600	0.01%
2019/10/30	4	40.31	10	40.45	40.35	-6	16,869	-0.04%
2019/10/29	6	40.47	1	40.40	40.65	5	16,765	0.03%
2019/10/28	13	41.02	0	0.00	40.75	13	16,612	0.08%
2019/10/25	1	40.70	0	0.00	40.85	1	16,652	0.01%
2019/10/24	14	40.95	0	0.00	41.00	14	16,478	0.08%
2019/10/23	0	0.00	6	41.12	40.95	-6	16,533	-0.04%
2019/10/22	6.5	41.23	20	41.25	41.40	-13.5	16,532	-0.08%
2019/10/21	8	41.56	37	41.37	41.50	-29	16,453	-0.18%
2019/10/18	3	40.40	29	40.84	40.95	-26	16,356	-0.16%
2019/10/17	6	40.05	5	40.00	40.10	1	15,849	0.01%
2019/10/16	20	39.95	3	40.00	40.00	17	15,811	0.11%
2019/10/15	1	40.05	1	39.85	40.00	0	15,916	0.00%
2019/10/14	10	39.91	1	39.90	39.95	9	16,255	0.06%
2019/10/09	5	39.50	12	39.70	39.50	-7	16,418	-0.04%
2019/10/07	1	39.30	0	0.00	39.30	1	17,140	0.01%
2019/10/04	13	38.92	0	0.00	38.90	13	17,320	0.08%
2019/10/03	11	38.98	1	38.90	39.00	10	17,304	0.06%
2019/10/02	18	39.34	0	0.00	39.25	18	17,315	0.10%
2019/10/01	3.6	39.83	0	0.00	39.65	3.6	17,356	0.02%
2019/09/27	3	39.60	1	39.80	39.65	2	17,381	0.01%
2019/09/26	5	39.80	0	0.00	39.90	5	17,415	0.03%
2019/09/25	10	39.73	0	0.00	39.60	10	17,535	0.06%
2019/09/24	43	39.84	0	0.00	39.80	43	17,583	0.24%
2019/09/23	15	39.96	0	40.00	39.75	15	17,507	0.09%
2019/09/20	0.7	40.20	2	39.80	40.20	-1.4	17,563	-0.01%
2019/09/19	1	39.75	0	0.00	39.80	1	17,483	0.01%
2019/09/18	12	39.97	1	40.05	39.80	11	17,574	0.06%
2019/09/17	3	39.48	0	0.00	39.50	3	17,619	0.02%
2019/09/16	4.2	40.13	2.2	40.17	40.10	2	17,629	0.01%
2019/09/12	5.6	40.11	7.4	40.04	40.05	-1.8	17,599	-0.01%
2019/09/11	4	39.83	8	39.98	40.00	-4	17,752	-0.02%
2019/09/10	5	39.90	34	40.14	39.95	-29	17,949	-0.16%
2019/09/09	1	40.15	6	39.95	40.00	-5	18,140	-0.03%
2019/09/06	42	39.46	6	39.91	39.85	36	18,038	0.20%
2019/09/05	0	0.00	13	38.91	39.00	-13	17,798	-0.07%
2019/09/04	3	38.45	0	0.00	38.45	3	17,818	0.02%
2019/09/03	2	38.40	4	38.40	38.35	-2	17,972	-0.01%
2019/09/02	14	38.19	1	38.40	38.25	13	18,146	0.07%
2019/08/30	0	0.00	5	38.10	38.45	-5	18,113	-0.03%
2019/08/29	1	37.75	3	37.70	37.80	-2	18,035	-0.01%
2019/08/28	6	37.55	0	0.00	37.70	6	18,261	0.03%
2019/08/27	12	37.60	1	37.60	37.65	11	18,435	0.06%
2019/08/26	3	37.53	0	0.00	37.70	3	18,481	0.02%
2019/08/23	0	0.00	12	37.90	38.20	-12	18,473	-0.06%
2019/08/22	6	37.93	0	0.00	37.85	6	18,541	0.03%
2019/08/21	5	38.00	0	0.00	37.95	5	18,734	0.03%
2019/08/20	3	38.20	0	0.00	38.15	3	18,731	0.02%
2019/08/19	7	38.19	0	0.00	38.10	7	18,777	0.04%
2019/08/16	4	37.98	2	38.05	37.95	2	18,796	0.01%
2019/08/15	5	37.87	4	37.95	38.00	1	18,773	0.01%
2019/08/14	5	38.00	8	37.99	38.30	-3	18,819	-0.02%
2019/08/13	28	37.32	4	37.35	37.25	24	18,656	0.13%
2019/08/12	39	44.02	48	44.04	43.95	-9	18,080	-0.05%
2019/08/08	16	43.97	10	44.10	43.90	6	17,741	0.03%
2019/08/07	14	43.49	0	0.00	43.35	14	17,601	0.08%
2019/08/06	6	43.37	1	43.45	43.30	5	17,750	0.03%
2019/08/05	7	43.50	0	0.00	43.55	7	17,728	0.04%
2019/08/02	17	43.56	0	0.00	43.55	17	17,716	0.10%
2019/08/01	5	44.15	1	44.05	44.05	4	17,596	0.02%
2019/07/31	1	44.80	0	0.00	44.70	1	17,513	0.01%
2019/07/30	5	44.80	1	44.80	44.80	4	17,651	0.02%
2019/07/29	51	45.03	5	44.95	44.85	46	17,948	0.26%
2019/07/26	0	0.00	30.1	44.20	44.65	-30.1	18,163	-0.17%
2019/07/25	18	44.35	0	0.00	44.30	18	18,228	0.10%
2019/07/24	2	45.05	0	0.00	44.80	2	18,091	0.01%
2019/07/23	1	44.90	5	45.02	45.05	-4	18,053	-0.02%
2019/07/22	20	44.93	0	0.00	44.90	20	18,025	0.11%
2019/07/19	4	44.71	0.3	44.95	44.80	3.7	17,949	0.02%
2019/07/18	8	44.56	5	44.60	44.60	3	17,921	0.02%
2019/07/17	5	44.58	0	0.00	44.70	5	18,132	0.03%
2019/07/16	1	44.80	0	0.00	44.75	1	18,306	0.01%
2019/07/15	7	43.94	0	0.00	44.05	7	18,126	0.04%
2019/07/12	9	44.65	1	44.25	44.35	8	18,091	0.04%
2019/07/11	47	44.97	14	45.08	44.80	33	18,028	0.18%
2019/07/10	9	45.85	1	45.95	45.85	8	17,637	0.05%
2019/07/09	10	46.12	1	46.15	46.00	9	17,645	0.05%
2019/07/05	0	0.00	11	46.37	46.15	-11	17,949	-0.06%
2019/07/04	7	45.90	1	45.85	45.90	6	18,032	0.03%
2019/07/03	1	46.15	0	0.00	46.25	1	18,223	0.01%
2019/07/02	2	46.45	0.5	46.35	46.35	1.5	18,452	0.01%
2019/07/01	2	45.90	0	0.00	46.15	2	18,483	0.01%
2019/06/28	1	45.95	1	45.75	46.05	0	18,562	0.00%
2019/06/27	2	45.90	6	45.89	45.95	-4	18,801	-0.02%
2019/06/25	4	45.35	0	0.00	45.60	4	19,323	0.02%
2019/06/24	0	0.00	2.1	45.48	45.60	-2.1	19,560	-0.01%
2019/06/21	0	0.00	1	45.15	45.15	-1	19,765	-0.01%
2019/06/20	7	45.31	3	45.25	45.40	4	20,696	0.02%
2019/06/19	4	45.26	3	45.18	45.30	1	20,682	0.00%
2019/06/17	6	44.86	5	44.76	44.70	1	20,457	0.00%
2019/06/14	0	0.00	0.6	43.95	43.95	-0.6	20,318	0.00%
2019/06/13	1.4	43.71	0	0.00	43.85	1.4	20,846	0.01%
2019/06/12	1	43.95	1	43.55	43.75	0	20,917	0.00%
2019/06/11	0	0.00	6.2	43.83	44.00	-6.2	20,838	-0.03%
2019/06/10	0	0.00	2	43.65	43.85	-2	20,740	-0.01%
2019/06/06	1	42.95	0	0.00	43.15	1	20,602	0.00%
2019/06/05	5	43.00	1	43.00	43.00	4	20,525	0.02%
2019/06/04	8	43.61	3	43.75	43.10	5	20,408	0.02%
2019/06/03	3	42.90	22	43.33	43.40	-19	20,223	-0.09%
2019/05/31	0	0.00	13	42.90	42.90	-13	20,045	-0.06%
2019/05/30	1	42.75	0	0.00	42.80	1	19,910	0.01%
2019/05/28	2	42.43	0	0.00	42.30	2	19,894	0.01%
2019/05/27	13	42.45	0	0.00	42.40	13	19,814	0.07%
2019/05/24	0.5	42.50	1	42.50	42.35	-0.5	19,902	0.00%
2019/05/22	0	0.00	10	42.75	42.70	-10	20,360	-0.05%
2019/05/21	1	42.75	0	0.00	42.85	1	20,460	0.00%
2019/05/20	0	0.00	13	42.51	42.35	-13	20,442	-0.06%
2019/05/17	3	42.28	4	42.26	42.25	-1	20,401	0.00%
2019/05/15	7	41.83	4	41.80	41.75	3	20,302	0.01%
2019/05/14	23	41.50	9	41.38	41.55	14	20,272	0.07%
2019/05/13	5	42.22	0	0.00	42.00	5	19,984	0.03%
2019/05/10	8	42.58	2	42.45	42.50	6	19,903	0.03%
2019/05/09	12	42.63	2	42.60	42.50	10	19,795	0.05%
2019/05/08	1	43.05	0	0.00	43.00	1	19,622	0.01%
2019/05/07	2	42.63	2	42.83	42.90	0	19,430	0.00%
2019/05/06	12	42.35	4	42.34	42.30	8	19,257	0.04%
2019/05/03	3	42.63	0	0.00	42.85	3	18,942	0.02%
2019/05/02	30	42.27	1	42.20	42.20	29	18,615	0.16%
2019/04/30	1	42.10	2	42.10	42.00	-1	18,472	-0.01%
2019/04/29	14	42.01	0	0.00	42.10	14	18,476	0.08%
2019/04/26	2	41.73	2	41.73	41.75	0	18,369	0.00%
2019/04/25	1	41.40	0	0.00	41.80	1	18,375	0.01%
2019/04/24	12	41.50	0	0.00	41.55	12	18,358	0.07%
2019/04/23	0	0.00	2	40.65	41.60	-2	18,316	-0.01%
2019/04/22	2	41.08	0	0.00	41.00	2	18,243	0.01%
2019/04/19	8	41.55	0	0.00	41.70	8	17,929	0.04%
2019/04/18	4	41.66	3	41.58	41.60	1	17,806	0.01%
2019/04/17	7	42.06	0	0.00	41.95	7	17,616	0.04%
2019/04/15	0.3	42.50	0	0.00	42.50	0.3	17,356	0.00%
2019/04/12	1	41.95	2	42.20	42.00	-1	17,209	-0.01%
2019/04/11	1.5	42.07	1	42.05	42.05	0.5	17,030	0.00%
2019/04/10	14	41.91	0	0.00	42.00	14	16,791	0.08%
2019/04/09	11	42.03	5	42.05	42.15	6	16,545	0.04%
2019/04/08	1.1	42.07	0	0.00	42.30	1.1	16,200	0.01%
2019/04/03	1	41.60	0	0.00	41.70	1	15,817	0.01%
2019/04/02	0	0.00	2	41.60	41.40	-2	15,641	-0.01%
2019/04/01	38	41.35	1	41.70	41.35	37	15,380	0.24%
2019/03/29	5	41.25	8	41.28	41.25	-3	14,937	-0.02%
2019/03/28	11	40.98	6	41.42	41.00	5	14,770	0.03%
2019/03/27	5	40.73	0.1	40.60	40.55	4.9	14,397	0.03%
2019/03/26	20	40.51	7	40.48	40.45	13	14,149	0.09%
2019/03/25	42	40.11	22.2	40.13	40.50	19.8	13,906	0.14%
2019/03/22	1	38.55	3	39.10	38.70	-2	12,921	-0.02%
2019/03/21	0	0.00	1	38.75	38.85	-1	12,975	-0.01%
2019/03/19	8	37.94	2	38.15	38.10	6	12,820	0.05%
2019/03/18	24	37.79	0	0.00	37.80	24	12,718	0.19%
2019/03/12	2	38.55	3	38.52	38.40	-1	12,190	-0.01%
2019/03/11	15	38.06	1	38.10	37.85	14	12,358	0.11%
2019/03/08	0	0.00	4	38.00	38.00	-4	12,634	-0.03%
2019/03/07	5	38.00	0	0.00	38.00	5	12,816	0.04%
2019/03/05	1	38.00	0	0.00	38.00	1	13,299	0.01%
2019/03/04	3	38.40	0	0.00	38.20	3	14,411	0.02%
2019/02/25	2	38.50	1	38.50	38.45	1	14,362	0.01%
2019/02/22	12	38.70	2	38.70	38.70	10	14,472	0.07%
2019/02/21	0	0.00	20	38.77	39.30	-20	14,492	-0.14%
2019/02/20	5	37.70	1	38.05	37.85	4	14,013	0.03%
2019/02/19	2	37.40	0	0.00	37.55	2	13,849	0.01%
2019/02/18	18	36.99	0	0.00	36.90	18	13,696	0.13%
2019/02/15	1	37.25	0	0.00	37.45	1	13,766	0.01%
2019/02/14	3	37.50	1	38.10	37.50	2	13,833	0.01%
2019/02/12	1	37.60	0	0.00	37.70	1	13,617	0.01%
2019/01/30	0	0.00	3	37.28	37.35	-3	13,468	-0.02%
2019/01/28	4	36.85	4	36.98	37.00	0	13,669	0.00%
2019/01/24	11	36.38	0	0.00	36.40	11	13,820	0.08%
2019/01/21	4	36.25	0	0.00	36.25	4	14,309	0.03%
2019/01/18	0	0.00	1	36.00	36.00	-1	14,490	-0.01%
2019/01/17	2	35.60	0	0.00	35.45	2	14,775	0.01%
2019/01/16	1	35.65	0	0.00	35.60	1	15,381	0.01%
2019/01/15	1	35.60	0	0.00	35.70	1	15,547	0.01%
2019/01/14	2	35.40	3	36.15	35.60	-1	15,440	-0.01%
2019/01/10	6	36.50	11	36.60	36.55	-5	15,388	-0.03%
2019/01/09	3	36.25	4	36.23	36.35	-1	15,371	-0.01%
2019/01/03	1	35.30	0	0.00	35.15	1	15,897	0.01%
2018/12/26	3	35.65	0	0.00	35.40	3	16,203	0.02%
2018/12/22	0	0.00	1	35.45	35.45	-1	16,528	-0.01%
2018/12/21	0	0.00	1	35.60	35.40	-1	16,971	-0.01%
2018/12/20	5	35.60	10	36.01	35.40	-5	16,974	-0.03%
2018/12/19	0	0.00	1	36.00	36.00	-1	16,914	-0.01%
2018/12/18	2	35.80	10	36.05	35.65	-8	16,943	-0.05%
2018/12/17	3	35.75	12	36.04	36.00	-9	17,319	-0.05%
2018/12/14	0	0.00	2	35.70	35.75	-2	17,273	-0.01%
2018/12/13	0	0.00	10	35.00	35.50	-10	17,362	-0.06%
2018/12/12	0	0.00	1	34.90	34.95	-1	17,290	-0.01%
2018/12/11	1	34.85	0	0.00	34.80	1	17,234	0.01%
2018/12/10	0	0.00	0	34.95	34.75	0	17,308	0.00%
2018/12/06	2	34.80	1	34.70	34.65	1	17,576	0.01%
2018/12/05	13	34.99	1	34.50	34.85	12	17,823	0.07%
2018/12/04	6	35.32	0	0.00	35.05	6	18,345	0.03%
2018/12/03	7	35.81	5	35.56	35.85	2	18,146	0.01%
2018/11/30	3	34.45	0	0.00	34.50	3	17,903	0.02%
2018/11/29	2	34.20	0	0.00	34.05	2	17,779	0.01%
2018/11/28	18	33.65	8.4	33.88	34.05	9.6	17,765	0.05%
2018/11/27	14	33.40	0	0.00	33.50	14	17,583	0.08%
2018/11/23	2	34.65	0	0.00	34.70	2	17,213	0.01%
2018/11/22	1	35.20	4	34.81	34.85	-3	17,290	-0.02%
2018/11/21	14	35.61	0.1	36.00	35.70	13.9	17,165	0.08%
2018/11/20	1	36.55	0	0.00	36.65	1	17,025	0.01%
2018/11/19	1	36.30	4	36.60	36.50	-3	17,037	-0.02%
2018/11/16	0	0.00	1	36.40	36.45	-1	17,140	-0.01%
2018/11/14	1	36.40	0	0.00	36.35	1	17,409	0.01%
2018/11/13	1	35.45	5	36.11	36.40	-4	17,458	-0.02%
2018/11/07	0	0.00	1	35.40	35.50	-1	18,509	-0.01%
2018/11/06	1	34.90	0	0.00	35.10	1	19,646	0.01%
2018/11/05	9	35.09	0	0.00	35.35	9	19,895	0.05%
2018/11/02	0	0.00	10	36.05	36.45	-10	20,127	-0.05%
2018/11/01	0	0.00	2	35.60	35.65	-2	20,426	-0.01%
2018/10/31	12	34.65	1	34.65	34.70	11	20,564	0.05%
2018/10/26	3.5	33.53	0	0.00	33.50	3.5	21,504	0.02%
2018/10/25	2	33.08	0	0.00	34.00	2	22,325	0.01%
2018/10/24	5	34.09	3	35.15	34.15	2	23,157	0.01%
2018/10/23	14	35.72	0	0.00	36.00	14	22,836	0.06%
2018/10/22	12	37.51	1	37.80	37.55	11	23,078	0.05%
2018/10/19	10	37.26	0	0.00	37.25	10	24,086	0.04%
2018/10/16	0	0.00	10	38.05	38.20	-10	25,323	-0.04%
2018/10/12	1	37.25	0	0.00	39.00	1	25,600	0.00%
2018/10/11	9	37.42	0	0.00	37.60	9	25,654	0.04%
2018/10/09	0	0.00	12	40.04	40.05	-12	25,282	-0.05%
2018/10/08	1	39.65	0	0.00	39.75	1	25,339	0.00%
2018/10/05	3	39.37	0	0.00	39.70	3	25,579	0.01%
2018/10/04	4	39.64	0	0.00	39.80	4	25,683	0.02%
2018/10/03	1	40.10	0	0.00	40.20	1	25,833	0.00%
2018/10/02	1	40.30	0	0.00	40.30	1	26,052	0.00%
2018/10/01	13	41.06	2	41.00	41.05	11	26,235	0.04%
2018/09/28	2	41.55	22.7	41.39	41.10	-20.7	26,430	-0.08%
2018/09/27	0	0.00	2	40.30	40.25	-2	26,273	-0.01%
2018/09/26	12	40.11	3.4	39.95	39.90	8.6	26,482	0.03%
2018/09/25	6	40.81	6	40.44	40.20	0	26,920	0.00%
2018/09/21	0	0.00	6.4	40.95	40.40	-6.4	27,049	-0.02%
2018/09/20	2	40.60	0	0.00	40.10	2	26,888	0.01%
2018/09/19	4	40.33	1	40.75	40.15	3	26,972	0.01%
2018/09/14	6	39.29	13	39.37	39.65	-7	27,256	-0.03%
2018/09/12	10	38.00	0	0.00	38.55	10	27,171	0.04%
2018/09/11	9	37.68	3	38.00	38.00	6	27,244	0.02%
2018/09/10	19	38.61	0	0.00	37.95	19	27,027	0.07%
2018/09/07	0	0.00	1	41.40	41.30	-1	26,616	0.00%
2018/09/04	0	0.00	5	42.00	42.10	-5	26,593	-0.02%
2018/09/03	1	41.35	0	0.00	41.35	1	26,409	0.00%
2018/08/31	4	41.60	0	0.00	42.35	4	26,343	0.02%
2018/08/30	25.4	41.83	0	0.00	42.00	25.4	26,050	0.10%
2018/08/29	0	0.00	0.1	43.20	43.40	-0.1	25,625	0.00%
2018/08/28	0	0.00	8	43.36	43.30	-8	25,698	-0.03%
2018/08/27	0	0.00	1	43.30	43.30	-1	25,815	0.00%
2018/08/24	0.2	42.75	1	42.75	42.80	-0.8	25,756	0.00%
2018/08/22	2	42.90	1	42.85	42.95	1	26,075	0.00%
2018/08/21	1	42.20	0	0.00	42.90	1	26,120	0.00%
2018/08/16	5	41.50	0	0.00	42.00	5	26,134	0.02%
2018/08/15	1	42.50	2	43.15	42.35	-1	26,225	0.00%
2018/08/14	4	42.93	4	43.04	43.30	0	25,975	0.00%
2018/08/13	3	42.40	5	42.74	42.15	-2	25,677	-0.01%
2018/08/10	3	41.23	0	0.00	41.50	3	24,798	0.01%
2018/08/09	2	40.30	0	0.00	40.50	2	24,741	0.01%
2018/08/08	0	0.00	1	40.75	40.60	-1	25,207	0.00%
2018/08/07	2	40.28	0	0.00	40.15	2	25,092	0.01%
2018/08/06	1	40.40	0	0.00	40.35	1	25,024	0.00%
2018/08/02	1	40.80	0	0.00	40.60	1	24,490	0.00%
2018/08/01	4	40.08	4	40.00	41.05	0	23,866	0.00%
2018/07/31	5	39.48	0	0.00	39.35	5	22,946	0.02%
2018/07/30	3	40.87	1	40.70	40.70	2	22,017	0.01%
2018/07/26	3	40.90	1	41.85	40.50	2	21,333	0.01%
2018/07/25	2	45.13	2	45.10	45.10	0	20,460	0.00%
2018/07/24	0	0.00	7	44.22	45.50	-7	20,173	-0.03%
2018/07/20	5	42.39	0	0.00	42.30	5	19,251	0.03%
2018/07/13	0	0.00	1	43.70	43.50	-1	19,058	-0.01%
2018/07/12	0	0.00	1	43.10	42.70	-1	18,723	-0.01%
2018/07/11	10	42.22	0	0.00	42.15	10	18,533	0.05%
2018/07/06	2	41.35	0	0.00	41.60	2	17,544	0.01%
2018/07/04	2	41.95	0	0.00	42.00	2	17,216	0.01%
2018/07/03	1	42.35	0	0.00	42.75	1	16,918	0.01%
2018/07/02	1	41.70	0	0.00	41.85	1	16,442	0.01%
2018/06/29	17	42.01	0	0.00	42.35	17	16,147	0.11%
2018/06/28	1	42.25	0	0.00	42.40	1	15,725	0.01%
2018/06/27	6	42.93	0	0.00	43.00	6	15,500	0.04%
2018/06/20	1	43.40	0	0.00	44.75	1	14,521	0.01%
2018/06/19	5	44.11	1	44.60	43.85	4	14,290	0.03%
2018/06/13	0	0.00	2	45.38	45.45	-2	13,540	-0.01%
2018/06/12	1	44.60	0	0.00	44.50	1	13,514	0.01%
2018/06/11	0	0.00	1	44.60	44.60	-1	13,386	-0.01%
2018/06/08	1	44.35	6	44.49	45.00	-5	13,315	-0.04%
2018/06/07	6	44.76	0	0.00	44.75	6	13,245	0.05%
2018/06/05	0	0.00	0.3	45.05	45.20	-0.3	13,105	0.00%
2018/06/04	0	0.00	1	45.65	45.65	-1	12,867	-0.01%
2018/06/01	5	43.52	0	0.00	43.75	5	12,533	0.04%
2018/05/31	1	43.50	1	44.25	43.60	0	12,403	0.00%
2018/05/30	1	42.95	0	0.00	43.75	1	12,061	0.01%
2018/05/29	2	43.25	0	0.00	43.40	2	11,777	0.02%
2018/05/28	1	43.95	0	0.00	43.95	1	11,560	0.01%
2018/05/25	2	44.03	0	0.00	43.90	2	11,405	0.02%
2018/05/22	1	46.00	0	0.00	45.60	1	10,678	0.01%
2018/05/17	11	46.17	6	45.71	45.65	5	10,246	0.05%
2018/05/16	1	46.35	13	46.13	45.90	-12	9,922	-0.12%
2018/05/14	0	0.00	6	42.78	43.15	-6	9,082	-0.07%
2018/05/11	2	41.15	0	0.00	41.25	2	8,797	0.02%
2018/05/10	0	0.00	1	40.95	41.10	-1	8,681	-0.01%
2018/05/07	0	0.00	11	40.73	40.40	-11	8,247	-0.13%
2018/05/03	5	39.40	10	39.70	39.40	-5	8,040	-0.06%
2018/05/02	0	0.00	10	41.30	40.85	-10	7,860	-0.13%
2018/04/30	0	0.00	1	40.50	40.85	-1	7,745	-0.01%
2018/04/26	0	0.00	10	40.56	40.50	-10	7,705	-0.13%
2018/04/25	4	40.20	5	40.20	40.20	-1	7,573	-0.01%
2018/04/24	6	40.86	5	40.19	40.85	1	7,530	0.01%
2018/04/20	0	0.00	1	39.25	38.75	-1	7,184	-0.01%
2018/04/18	0	0.00	10	38.05	38.20	-10	7,203	-0.14%
2018/04/16	0	38.15	0	0.00	38.25	0	7,756	0.00%
2018/04/13	0	38.10	0	0.00	38.20	0	8,016	0.00%
2018/04/11	0	0.00	2	38.35	38.45	-2	8,816	-0.02%
2018/04/03	0	0.00	1	36.40	36.95	-1	9,075	-0.01%
2018/04/02	0	0.00	1	36.65	36.65	-1	9,194	-0.01%
2018/03/31	0	36.55	1	36.55	36.55	-1	9,273	-0.01%
2018/03/28	0	0.00	2	37.00	37.00	-2	9,764	-0.02%
2018/03/26	0	0.00	1	36.40	36.60	-1	10,164	-0.01%
2018/03/23	0	0.00	2	37.00	37.00	-2	10,302	-0.02%
2018/03/22	1	37.45	2	37.55	37.55	-1	10,341	-0.01%
2018/03/20	0	0.00	5	37.35	37.35	-5	10,409	-0.05%
2018/03/19	0	0.00	1	37.55	37.55	-1	10,391	-0.01%
2018/03/16	0	0.00	1	37.60	37.60	-1	10,402	-0.01%
2018/03/15	0	0.00	8.1	37.63	37.60	-8.1	10,284	-0.08%
2018/03/14	1	37.55	3	37.50	37.50	-2	10,242	-0.02%
2018/03/13	0	0.00	7	37.43	37.50	-7	10,211	-0.07%
2018/03/12	0	0.00	2	37.20	37.20	-2	10,295	-0.02%
2018/03/09	0	0.00	1	36.65	36.65	-1	10,563	-0.01%
2018/03/05	0	0.00	10	36.60	36.30	-10	11,150	-0.09%
2018/02/27	0	0.00	2	36.83	37.00	-2	11,254	-0.02%
2018/02/26	0	0.00	2	36.80	36.55	-2	11,206	-0.02%
2018/02/09	0	0.00	1	35.85	35.60	-1	11,191	-0.01%
2018/02/07	0	0.00	2	36.55	36.40	-2	11,348	-0.02%
2018/02/06	0	0.00	10	36.36	35.50	-10	11,176	-0.09%
2018/01/26	0	0.00	10	38.10	38.20	-10	10,632	-0.09%
2018/01/22	0	0.00	0	37.70	37.85	0	10,192	0.00%
2018/01/18	0	0.00	5	38.30	37.85	-5	10,032	-0.05%
2018/01/17	0	0.00	1	37.95	38.50	-1	9,868	-0.01%
2018/01/15	1	37.65	0	0.00	37.85	1	9,652	0.01%
2018/01/12	3	37.75	7	37.45	37.60	-4	9,583	-0.04%
2018/01/09	10	38.35	0	0.00	38.30	10	8,715	0.11%
2018/01/08	0	0.00	2	37.75	38.20	-2	8,456	-0.02%
2018/01/05	5	37.25	17	37.38	37.30	-12	8,145	-0.15%
2018/01/04	0	0.00	3	37.12	37.20	-3	7,623	-0.04%
2018/01/03	3	36.47	5	37.15	37.35	-2	7,533	-0.03%