台泥 (1101)-元大-員林中山券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.70
漲跌
▲0.05
漲幅
+0.15%
成交量
19,024張
產業
上市水泥類股
2632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-員林中山券商分點個股進出

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-員林中山券商分點個股進出
元大-員林中山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
2024/04/18	1	32.55	3	32.85	32.70	-2	15,379	-0.01%
2024/04/17	2	32.63	2	32.20	32.65	0	15,172	0.00%
2024/04/16	79	32.93	5.1	32.89	32.45	73.9	15,008	0.49%
2024/04/15	5	32.55	3.2	32.78	32.35	1.9	14,402	0.01%
2024/04/12	18.1	31.99	22	32.00	32.20	-3.9	14,063	-0.03%
2024/04/11	3	32.35	72	32.50	32.40	-69	13,848	-0.50%
2024/04/10	53	32.93	1.2	32.79	32.70	51.8	13,783	0.38%
2024/04/09	14	32.35	31	32.23	32.45	-17	13,609	-0.12%
2024/04/08	5	32.37	21	32.31	32.30	-16	13,545	-0.12%
2024/04/03	12.4	32.56	17	32.48	32.00	-4.6	13,436	-0.03%
2024/04/02	2	31.95	0	0.00	31.95	2	13,046	0.02%
2024/04/01	13.1	32.13	6	32.20	32.15	7.1	13,124	0.05%
2024/03/29	3	31.88	3	31.98	32.15	0	13,089	0.00%
2024/03/28	9.5	31.74	1.2	31.80	31.70	8.3	12,963	0.06%
2024/03/27	7.2	31.56	0.2	31.85	31.70	7	12,844	0.05%
2024/03/26	1	31.50	2	31.43	31.55	-1	12,765	-0.01%
2024/03/25	5	31.09	10.1	31.10	31.10	-5.1	12,723	-0.04%
2024/03/22	15.3	31.13	0	0.00	31.15	15.3	12,702	0.12%
2024/03/21	3.1	31.50	0.1	31.50	31.50	3	12,514	0.02%
2024/03/20	78.6	30.91	38	30.92	30.90	40.6	12,516	0.32%
2024/03/19	15.2	31.45	27.6	31.45	31.40	-12.4	12,198	-0.10%
2024/03/18	5	31.78	44	31.65	31.70	-39	11,945	-0.33%
2024/03/15	3	32.00	4.6	32.06	31.95	-1.6	11,833	-0.01%
2024/03/14	3	31.80	2.7	31.84	32.00	0.3	11,512	0.00%
2024/03/13	13.6	31.77	1	31.75	31.70	12.6	11,518	0.11%
2024/03/12	0.5	31.90	5	31.80	32.00	-4.5	11,388	-0.04%
2024/03/11	6	31.74	7.2	31.72	31.80	-1.2	11,415	-0.01%
2024/03/08	14.1	31.99	7	31.95	31.85	7.1	11,531	0.06%
2024/03/07	11	31.91	12	31.95	32.00	-1	11,664	-0.01%
2024/03/06	16	31.91	9	31.96	32.00	7	12,022	0.06%
2024/03/05	13.9	32.07	0.5	32.15	32.00	13.4	13,502	0.10%
2024/03/04	2	32.05	0.1	32.15	32.05	1.9	13,771	0.01%
2024/03/01	15.7	31.99	0	0.00	32.05	15.7	14,657	0.11%
2024/02/29	6.1	32.19	1	32.15	32.10	5.1	14,759	0.03%
2024/02/27	4.6	31.92	1	32.10	31.85	3.6	14,610	0.02%
2024/02/26	7	32.19	1.2	32.33	32.15	5.9	14,608	0.04%
2024/02/23	3.4	32.41	0	0.00	32.40	3.4	14,694	0.02%
2024/02/22	0	0.00	7	32.50	32.55	-7	15,103	-0.05%
2024/02/21	2	32.45	1	32.60	32.50	1	15,202	0.01%
2024/02/20	5	32.64	0	0.00	32.65	5	15,222	0.03%
2024/02/19	3	32.52	22.5	32.61	32.80	-19.5	15,433	-0.13%
2024/02/16	18.3	31.80	15	31.88	31.90	3.3	15,704	0.02%
2024/02/15	19.2	31.92	10	31.95	32.00	9.2	15,670	0.06%
2024/02/05	8	32.13	4	32.01	32.15	4	15,497	0.03%
2024/02/02	0.1	32.33	0	0.00	32.25	0.1	15,452	0.00%
2024/02/01	0	0.00	5	32.29	32.45	-5	15,591	-0.03%
2024/01/31	9.1	31.89	0	0.00	31.90	9.1	15,628	0.06%
2024/01/30	11.1	32.08	5	32.16	32.00	6.1	15,538	0.04%
2024/01/29	1.3	32.39	3.3	32.55	32.35	-2	15,511	-0.01%
2024/01/26	4.1	32.65	0.5	32.75	32.60	3.6	15,632	0.02%
2024/01/25	0.1	32.65	0.4	32.75	32.70	-0.3	15,730	0.00%
2024/01/24	5	32.66	0.4	32.80	32.60	4.6	15,865	0.03%
2024/01/23	1	32.55	1	32.70	32.70	0	16,153	0.00%
2024/01/22	1	32.50	0	0.00	32.30	1	16,296	0.01%
2024/01/19	3.2	32.09	2	31.85	32.40	1.2	16,355	0.01%
2024/01/18	35.5	32.09	0.1	32.15	32.05	35.4	16,380	0.22%
2024/01/17	10	32.26	0	0.00	32.20	10	16,459	0.06%
2024/01/16	9.2	33.04	1.2	33.06	32.90	8	16,356	0.05%
2024/01/15	1.5	33.67	1.1	33.72	33.65	0.4	16,277	0.00%
2024/01/12	0	0.00	0.1	33.80	33.75	-0.1	16,716	0.00%
2024/01/11	1	33.70	11.6	33.71	33.70	-10.6	17,605	-0.06%
2024/01/10	30.5	33.75	3	33.75	33.70	27.5	18,877	0.15%
2024/01/09	0.1	34.20	0.1	34.25	34.05	0	19,006	0.00%
2024/01/08	0.1	34.40	1	34.30	34.25	-0.9	19,126	0.00%
2024/01/05	2	34.30	0	34.35	34.35	2	19,349	0.01%
2024/01/04	4.5	34.17	0	0.00	34.20	4.5	19,609	0.02%
2024/01/03	4.2	34.37	9	34.24	34.20	-4.8	19,771	-0.02%
2023/12/29	1	34.80	2.4	34.77	34.85	-1.4	19,953	-0.01%
2023/12/28	1	34.75	1.5	34.82	34.90	-0.5	20,185	0.00%
2023/12/27	0.1	34.75	0	0.00	34.90	0.1	20,197	0.00%
2023/12/26	0.2	34.61	3	34.65	34.65	-2.8	20,237	-0.01%
2023/12/25	1	34.55	16	34.47	34.50	-15	20,449	-0.07%
2023/12/22	0.1	34.30	0.2	34.30	34.30	-0.1	20,578	0.00%
2023/12/21	5.1	34.24	0	0.00	34.25	5.1	20,790	0.02%
2023/12/20	3.1	34.31	1	34.50	34.50	2.1	21,158	0.01%
2023/12/19	10.1	34.35	1	34.30	34.35	9.1	21,394	0.04%
2023/12/18	2.1	34.45	0	0.00	34.55	2.1	21,730	0.01%
2023/12/15	1.4	34.38	6.6	34.43	34.30	-5.3	21,955	-0.02%
2023/12/14	3	34.35	7	34.42	34.40	-4	21,772	-0.02%
2023/12/13	5	34.15	1	34.15	34.05	4	21,743	0.02%
2023/12/12	3.4	34.24	9	34.14	34.15	-5.6	21,824	-0.03%
2023/12/11	8.1	34.33	0	0.00	34.40	8.1	21,878	0.04%
2023/12/08	1.1	34.65	13	34.65	34.60	-11.9	22,119	-0.05%
2023/12/07	10	34.59	2	34.50	34.50	8	22,107	0.04%
2023/12/06	1.1	34.66	1	34.80	34.60	0.1	22,145	0.00%
2023/12/05	5	34.76	4.2	34.61	34.90	0.9	22,206	0.00%
2023/12/04	18.2	34.25	17	34.33	34.05	1.2	22,066	0.01%
2023/12/01	196.2	34.65	2	34.48	34.40	194.2	22,225	0.87%	大買/鉅額交易
2023/11/30	13.3	35.00	218.5	35.14	34.95	-205.2	21,892	-0.94%	大賣/鉅額交易
2023/11/29	73.4	34.35	4	34.35	34.25	69.4	20,364	0.34%
2023/11/28	29.7	34.97	11	34.89	34.50	18.7	20,138	0.09%
2023/11/27	1	34.00	3	34.17	33.95	-2	19,597	-0.01%
2023/11/24	5	34.00	7	34.09	33.75	-2	19,408	-0.01%
2023/11/22	2.3	33.95	0	0.00	33.85	2.3	19,049	0.01%
2023/11/21	3	34.07	7	34.01	34.20	-4	18,952	-0.02%
2023/11/20	10	33.52	11	33.63	33.60	-1	18,544	-0.01%
2023/11/17	3.5	33.09	70	33.30	33.20	-66.5	18,469	-0.36%
2023/11/16	3.1	33.17	0	0.00	33.05	3.1	18,400	0.02%
2023/11/15	4	32.99	64	32.95	33.15	-60	18,225	-0.33%
2023/11/14	3.3	32.57	0	0.00	32.50	3.3	18,089	0.02%
2023/11/13	10.1	32.80	0	0.00	32.80	10.1	18,187	0.06%
2023/11/10	0.1	33.00	0	0.00	32.85	0.1	18,374	0.00%
2023/11/09	10.1	32.90	1	32.90	32.90	9.1	18,388	0.05%
2023/11/08	1	32.95	1	32.90	32.90	0	18,405	0.00%
2023/11/07	0.1	32.60	2.1	32.55	32.55	-2	18,432	-0.01%
2023/11/06	1.7	32.95	1	32.85	32.80	0.7	18,394	0.00%
2023/11/02	1	32.25	0	0.00	32.35	1	18,196	0.01%
2023/11/01	0.2	32.15	0	0.00	32.10	0.2	18,166	0.00%
2023/10/31	2	32.23	3.1	32.23	32.25	-1.1	18,158	-0.01%
2023/10/30	0.1	32.00	1	32.00	32.00	-0.9	18,028	0.00%
2023/10/27	4	31.91	1	31.85	31.85	3	17,917	0.02%
2023/10/26	43.3	31.49	7	31.49	31.45	36.3	17,975	0.20%
2023/10/25	17.8	31.59	2.2	31.70	31.55	15.6	17,848	0.09%
2023/10/24	22.3	31.52	0	0.00	31.50	22.3	17,706	0.13%
2023/10/23	11	31.65	26	31.63	31.65	-15	17,530	-0.09%
2023/10/20	15.2	31.72	5	31.50	31.75	10.2	17,702	0.06%
2023/10/19	14.6	31.91	0	0.00	31.90	14.6	17,409	0.08%
2023/10/18	6.7	32.50	0	0.00	32.45	6.7	16,813	0.04%
2023/10/17	2	33.35	0	0.00	33.45	2	15,659	0.01%
2023/10/16	6	33.73	3.1	33.70	33.60	2.9	15,645	0.02%
2023/10/13	18.2	34.06	2	33.90	33.80	16.2	15,722	0.10%
2023/10/12	2.7	33.76	1	33.65	33.70	1.7	15,681	0.01%
2023/10/11	1	33.10	4	33.03	33.10	-3	15,548	-0.02%
2023/10/06	8.2	33.01	18	32.81	32.80	-9.9	15,540	-0.06%
2023/10/05	20.9	32.77	8	32.76	32.75	12.9	15,507	0.08%
2023/10/04	32.2	32.95	0	33.00	32.90	32.2	15,539	0.21%
2023/10/03	1	33.10	0	0.00	33.20	1	15,625	0.01%
2023/10/02	0.1	33.25	3	33.15	33.10	-2.9	15,776	-0.02%
2023/09/28	3	33.22	0	0.00	33.25	3	16,020	0.02%
2023/09/27	7.4	33.01	15.2	33.00	33.05	-7.7	15,999	-0.05%
2023/09/26	23.4	33.03	1	33.00	33.00	22.4	15,938	0.14%
2023/09/25	7.8	33.18	0.1	33.25	33.10	7.7	15,777	0.05%
2023/09/22	41.4	33.45	1	33.55	33.50	40.4	15,474	0.26%
2023/09/21	6.8	33.92	3	33.85	33.80	3.8	15,253	0.02%
2023/09/20	44.4	34.45	0.4	34.60	34.35	44	15,082	0.29%
2023/09/19	15	34.90	0	0.00	34.80	15	14,902	0.10%
2023/09/18	5	35.04	2	35.00	35.10	3	14,938	0.02%
2023/09/15	87	35.35	1	35.20	35.10	86	15,030	0.57%
2023/09/14	9	35.33	2.1	35.30	35.50	6.9	14,962	0.05%
2023/09/13	3.3	35.10	15	35.17	35.30	-11.7	14,972	-0.08%
2023/09/12	3	34.55	0	0.00	34.60	3	15,254	0.02%
2023/09/11	11.5	34.10	1.6	34.12	34.20	9.8	15,266	0.06%
2023/09/08	10	34.16	1	34.20	34.10	9	15,301	0.06%
2023/09/07	4.4	34.39	0	0.00	34.35	4.4	15,280	0.03%
2023/09/06	28.4	34.55	7	34.45	34.40	21.4	15,287	0.14%
2023/09/05	8	35.02	21	35.05	35.00	-13	14,939	-0.09%
2023/09/04	4.6	35.02	12	35.10	35.20	-7.4	14,925	-0.05%
2023/09/01	6.1	35.18	0	0.00	35.25	6.1	14,877	0.04%
2023/08/31	12.6	35.05	1	35.15	34.95	11.6	14,843	0.08%
2023/08/30	16.5	35.34	0	0.00	35.30	16.5	14,684	0.11%
2023/08/29	0	0.00	0	35.30	35.40	0	15,130	0.00%
2023/08/28	6.1	35.18	2	35.23	35.20	4.1	15,344	0.03%
2023/08/25	6.1	35.14	2	35.10	35.10	4.1	16,124	0.03%
2023/08/24	1.4	35.32	1.3	35.28	35.30	0.1	16,441	0.00%
2023/08/23	2.5	35.37	10	35.50	35.30	-7.5	16,726	-0.04%
2023/08/22	3.2	35.42	0	0.00	35.40	3.2	16,947	0.02%
2023/08/21	0	0.00	3	35.35	35.40	-3	17,344	-0.02%
2023/08/18	4.5	35.52	2	35.23	35.15	2.5	17,523	0.01%
2023/08/17	5.1	35.68	9	35.76	35.65	-3.9	17,458	-0.02%
2023/08/16	16.5	36.13	0	0.00	36.05	16.5	17,488	0.09%
2023/08/15	4.5	36.63	0.1	36.85	36.70	4.3	17,473	0.02%
2023/08/14	6.8	36.84	0	0.00	36.85	6.8	17,582	0.04%
2023/08/11	0.9	37.42	4	37.39	37.40	-3.1	17,637	-0.02%
2023/08/10	0.1	37.00	3	36.85	36.85	-2.9	17,644	-0.02%
2023/08/09	1.2	37.17	3.1	37.12	37.15	-1.9	17,972	-0.01%
2023/08/08	6.4	37.29	0	0.00	37.10	6.4	18,250	0.03%
2023/08/07	0	0.00	5.2	37.60	37.65	-5.2	18,384	-0.03%
2023/08/04	0	0.00	2	37.40	37.35	-2	18,438	-0.01%
2023/08/02	12	37.24	2.1	37.22	37.20	9.9	18,846	0.05%
2023/08/01	0	0.00	34	37.55	37.55	-34	19,015	-0.18%
2023/07/31	7	37.36	9	37.50	37.30	-2	19,125	-0.01%
2023/07/28	1.2	37.36	0	0.00	37.35	1.2	19,175	0.01%
2023/07/27	0	0.00	1	37.45	37.35	-1	19,620	-0.01%
2023/07/26	2.2	37.31	1	37.30	37.25	1.2	20,584	0.01%
2023/07/25	1.1	37.28	19.1	37.14	37.40	-18	20,798	-0.09%
2023/07/24	49.5	36.40	7.2	36.70	36.50	42.3	20,874	0.20%
2023/07/21	10.2	36.36	3.2	36.39	36.10	7	21,180	0.03%
2023/07/20	8	36.61	4	36.64	36.55	4	21,667	0.02%
2023/07/19	15.7	36.65	0	0.00	36.60	15.7	22,718	0.07%
2023/07/18	16.7	36.64	3	36.90	37.10	13.7	23,504	0.06%
2023/07/17	5.3	36.79	3	36.85	36.75	2.3	23,411	0.01%
2023/07/14	19.2	36.89	2	36.98	37.00	17.2	23,348	0.07%
2023/07/13	43.8	36.90	2.4	37.03	36.80	41.4	23,366	0.18%
2023/07/12	3.1	36.60	0.3	36.70	36.60	2.8	23,564	0.01%
2023/07/11	12	36.81	1.5	36.75	36.55	10.5	23,517	0.04%
2023/07/10	8.6	36.97	2	37.00	36.85	6.6	23,394	0.03%
2023/07/07	10.3	37.02	2.5	37.10	37.30	7.8	23,264	0.03%
2023/07/06	12.9	37.39	7	37.28	37.25	5.9	23,393	0.03%
2023/07/05	9.1	37.98	0	0.00	37.80	9.1	23,091	0.04%
2023/07/04	5.3	38.16	3.3	38.25	38.05	2	22,913	0.01%
2023/07/03	4.6	38.23	0	0.00	38.25	4.6	22,864	0.02%
2023/06/30	8	38.15	13	38.26	38.05	-5	22,907	-0.02%
2023/06/29	14	38.09	1.3	38.30	38.05	12.7	22,932	0.06%
2023/06/28	28.1	38.10	5	38.05	38.05	23.1	22,980	0.10%
2023/06/27	15.1	38.53	11	38.45	38.45	4.1	23,114	0.02%
2023/06/26	7	38.82	5.4	38.84	38.80	1.6	23,371	0.01%
2023/06/21	5	38.43	1.1	38.51	38.70	3.9	23,378	0.02%
2023/06/20	10.3	38.50	0	0.00	38.55	10.3	23,375	0.04%
2023/06/19	44	38.68	0.2	38.75	38.70	43.8	23,493	0.19%
2023/06/16	4.2	38.73	6.1	38.88	38.70	-1.9	23,472	-0.01%
2023/06/15	1.1	38.30	4	38.28	38.35	-2.9	23,007	-0.01%
2023/06/14	2.3	38.32	9	38.21	38.35	-6.7	23,330	-0.03%
2023/06/13	1	38.20	5.3	38.30	38.25	-4.3	23,466	-0.02%
2023/06/12	10.2	38.30	10	38.35	38.25	0.2	23,491	0.00%
2023/06/09	0	0.00	15.1	38.38	38.45	-15.1	23,511	-0.06%
2023/06/08	0	0.00	2	38.40	38.50	-2	23,676	-0.01%
2023/06/07	2	38.73	12	38.76	38.80	-10	23,851	-0.04%
2023/06/06	5	38.75	1.1	38.80	38.80	3.9	24,048	0.02%
2023/06/05	11.5	38.77	12	38.93	38.85	-0.5	24,210	0.00%
2023/06/02	2.5	38.50	10.4	38.63	38.55	-7.9	24,023	-0.03%
2023/06/01	3.4	37.86	6.1	37.82	37.75	-2.7	23,598	-0.01%
2023/05/31	9.1	38.00	2	38.05	37.90	7.1	23,504	0.03%
2023/05/30	2.1	38.03	5.3	38.04	38.30	-3.2	22,887	-0.01%
2023/05/29	13.4	37.84	0.7	38.01	38.15	12.7	23,178	0.05%
2023/05/26	1.1	37.67	5.1	37.75	38.00	-4	23,692	-0.02%
2023/05/25	6.2	37.54	2	37.55	38.05	4.2	24,133	0.02%
2023/05/24	3.1	37.60	1.9	37.67	37.85	1.2	23,953	0.01%
2023/05/23	18.1	37.99	1	38.10	37.90	17.1	23,751	0.07%
2023/05/22	7.5	38.07	4.1	38.02	38.25	3.4	23,649	0.01%
2023/05/19	0.3	37.91	25	37.89	37.85	-24.7	23,556	-0.10%
2023/05/18	11.1	37.88	1	38.00	37.85	10.1	23,437	0.04%
2023/05/17	0.1	37.95	0	0.00	37.90	0.1	23,453	0.00%
2023/05/16	0.1	37.80	0.5	37.70	37.75	-0.4	23,506	0.00%
2023/05/15	11.2	37.25	1	37.35	37.35	10.2	23,506	0.04%
2023/05/12	12.2	38.12	8	38.18	37.80	4.2	23,276	0.02%
2023/05/11	12.2	38.12	8	38.18	38.20	4.2	23,037	0.02%
2023/05/10	2	38.60	1.4	38.79	38.85	0.6	22,849	0.00%
2023/05/09	31.9	38.89	4	38.86	38.65	27.9	22,795	0.12%
2023/05/08	7.8	39.51	5	39.59	39.60	2.8	22,479	0.01%
2023/05/05	2.6	39.43	10	39.30	39.30	-7.4	22,322	-0.03%
2023/05/04	3	39.43	1.5	39.52	39.45	1.5	22,305	0.01%
2023/05/03	8.5	39.71	14.9	39.75	39.50	-6.4	22,236	-0.03%
2023/05/02	11	39.55	28.4	39.73	39.90	-17.4	22,048	-0.08%
2023/04/28	3	38.97	10	38.64	38.70	-7	21,538	-0.03%
2023/04/27	16.4	39.00	2	39.15	38.65	14.4	21,481	0.07%
2023/04/26	4.2	38.90	5	38.79	39.10	-0.8	21,572	0.00%
2023/04/25	17.7	38.63	6.2	38.88	38.50	11.6	21,693	0.05%
2023/04/24	91.1	39.36	31.3	39.29	39.55	59.8	21,265	0.28%
2023/04/21	10	38.44	82.1	38.41	38.30	-72.1	20,241	-0.36%
2023/04/20	0.2	37.30	1	37.20	37.20	-0.9	19,358	0.00%
2023/04/19	109.2	37.18	2	37.35	37.10	107.2	19,409	0.55%	大買/鉅額交易
2023/04/18	6.2	37.48	2.6	37.69	37.45	3.6	19,425	0.02%
2023/04/17	6.9	38.04	8.3	38.10	37.95	-1.3	19,656	-0.01%
2023/04/14	11	37.53	4.2	37.45	37.55	6.8	19,373	0.04%
2023/04/13	1.5	37.52	2.8	37.50	37.55	-1.3	19,387	-0.01%
2023/04/12	1.2	37.47	1.1	37.50	37.45	0.1	19,333	0.00%
2023/04/11	24.5	37.41	14.4	37.36	37.45	10.1	19,262	0.05%
2023/04/10	0.1	36.50	1	36.40	36.60	-0.9	19,042	0.00%
2023/04/07	1	36.45	0.2	36.50	36.40	0.8	19,060	0.00%
2023/04/06	0.1	36.45	0	0.00	36.45	0.1	19,160	0.00%
2023/03/31	3.4	36.42	1	36.55	36.40	2.4	19,407	0.01%
2023/03/30	3.1	36.17	8	36.30	36.20	-5	20,415	-0.02%
2023/03/29	5	36.21	0	36.35	36.35	5	21,328	0.02%
2023/03/28	9.1	36.30	4	36.24	36.20	5.1	22,230	0.02%
2023/03/27	11.6	36.75	81	36.84	36.65	-69.4	23,097	-0.30%
2023/03/24	1.3	37.43	27	37.40	37.60	-25.7	23,872	-0.11%
2023/03/23	3.3	37.32	1	37.50	37.35	2.3	23,875	0.01%
2023/03/22	17.3	37.25	1	37.35	37.20	16.3	23,957	0.07%
2023/03/21	0	0.00	0.2	37.10	37.05	-0.2	24,027	0.00%
2023/03/20	0.4	36.90	2	36.95	36.90	-1.6	24,042	-0.01%
2023/03/17	7.5	36.58	2	36.45	36.40	5.5	24,199	0.02%
2023/03/16	4.1	36.69	1	36.70	36.35	3.1	23,908	0.01%
2023/03/15	5	37.10	6	37.11	37.10	-1	23,942	0.00%
2023/03/14	6.2	36.64	0	0.00	36.75	6.2	24,037	0.03%
2023/03/13	9.1	36.43	1	36.30	36.75	8.1	24,266	0.03%
2023/03/10	15.3	36.72	101.5	36.65	36.70	-86.2	24,281	-0.35%	大賣/
2023/03/09	3.7	37.40	5.1	37.21	37.20	-1.5	24,506	-0.01%
2023/03/08	10.8	37.68	0.3	37.85	37.75	10.5	24,873	0.04%
2023/03/07	1	37.95	0	0.00	37.95	1	24,885	0.00%
2023/03/06	2.5	37.94	2.8	38.02	37.95	-0.3	25,216	0.00%
2023/03/03	0.3	37.90	4	37.80	37.75	-3.8	25,487	-0.01%
2023/03/02	10.1	37.72	1.3	37.97	37.90	8.8	25,669	0.03%
2023/03/01	25.8	38.13	10.3	37.99	37.80	15.6	25,706	0.06%
2023/02/24	123.7	39.22	103	39.35	39.15	20.7	25,338	0.08%	大買/大賣/
2023/02/23	0.1	39.50	52.1	39.30	39.50	-52	24,816	-0.21%
2023/02/22	6.1	37.95	8.4	37.98	38.05	-2.3	25,159	-0.01%
2023/02/21	16.2	38.26	2.4	38.37	38.35	13.8	26,058	0.05%
2023/02/20	3.3	38.12	3.1	38.16	38.25	0.2	26,714	0.00%
2023/02/17	1.1	37.63	9.2	37.72	38.00	-8.1	27,226	-0.03%
2023/02/16	2.1	37.48	11.3	37.60	37.50	-9.3	27,958	-0.03%
2023/02/15	4	37.74	6	37.68	37.55	-2	28,051	-0.01%
2023/02/14	32.3	37.55	5	37.50	37.25	27.3	27,991	0.10%
2023/02/13	1.2	37.01	4.2	37.09	37.00	-3	27,957	-0.01%
2023/02/10	1.1	36.76	0	0.00	36.85	1.1	28,096	0.00%
2023/02/09	13.1	36.62	8	36.61	36.60	5.1	28,114	0.02%
2023/02/08	4.7	36.66	0	0.00	36.75	4.7	28,188	0.02%
2023/02/07	0.4	36.58	1	36.55	36.65	-0.6	28,269	0.00%
2023/02/06	11.3	36.21	5.1	36.20	36.15	6.2	28,252	0.02%
2023/02/03	21.3	36.40	34.2	36.36	36.45	-12.9	28,142	-0.05%
2023/02/02	51.1	36.76	3.3	36.78	36.80	47.8	28,165	0.17%
2023/02/01	1	36.35	7.2	36.56	36.75	-6.2	28,193	-0.02%
2023/01/31	8	36.54	8.2	36.49	36.25	-0.2	28,263	0.00%
2023/01/30	10.1	36.67	39.1	36.91	36.95	-29	28,195	-0.10%
2023/01/17	8.3	36.08	56.3	36.09	36.00	-48	28,181	-0.17%
2023/01/16	5.7	36.46	4.1	36.48	36.50	1.6	28,175	0.01%
2023/01/13	12.3	36.19	83	36.18	36.15	-70.7	27,855	-0.25%
2023/01/12	3.7	35.36	12.4	35.20	35.40	-8.7	27,913	-0.03%
2023/01/11	2	34.65	4	34.65	34.70	-2	28,119	-0.01%
2023/01/10	0	0.00	3	34.52	34.60	-3	28,426	-0.01%
2023/01/09	1.1	34.60	1	34.45	34.60	0.1	28,943	0.00%
2023/01/06	1.1	34.26	1	34.30	34.25	0.1	29,213	0.00%
2023/01/05	21	34.30	1	34.55	34.45	20	29,670	0.07%
2023/01/04	1	33.60	0	0.00	33.50	1	29,498	0.00%
2023/01/03	1	33.40	1	33.40	33.50	0	29,714	0.00%
2022/12/30	1	33.65	0	0.00	33.65	1	29,735	0.00%
2022/12/29	12	33.73	0	0.00	33.70	12	29,889	0.04%
2022/12/28	3	34.10	1.3	34.12	34.30	1.8	30,140	0.01%
2022/12/27	2	34.45	2.9	34.55	34.30	-0.9	30,373	0.00%
2022/12/26	0.3	34.35	2	34.33	34.40	-1.8	30,533	-0.01%
2022/12/23	63	34.17	1	34.15	34.05	62	31,062	0.20%
2022/12/22	1.8	34.42	21	34.57	34.45	-19.2	31,982	-0.06%
2022/12/21	5.2	33.86	8.5	34.02	34.05	-3.3	31,325	-0.01%
2022/12/20	25	33.73	0	0.00	33.70	25	30,705	0.08%
2022/12/19	12.2	33.82	1	33.70	33.85	11.2	30,251	0.04%
2022/12/16	4	33.11	8	33.41	34.60	-4	29,428	-0.01%
2022/12/15	1	33.50	3.2	33.50	33.55	-2.2	28,860	-0.01%
2022/12/14	8.2	33.53	2	33.60	33.50	6.2	29,170	0.02%
2022/12/13	15.4	33.99	10	33.89	33.70	5.4	29,231	0.02%
2022/12/12	0	0.00	1	33.60	33.85	-1	29,198	0.00%
2022/12/09	3.3	33.74	15	33.77	33.70	-11.8	29,684	-0.04%
2022/12/08	6	33.22	0	0.00	33.20	6	29,675	0.02%
2022/12/07	3.6	33.26	1	33.45	33.35	2.6	29,677	0.01%
2022/12/06	12	33.37	1	33.55	33.30	11	29,698	0.04%
2022/12/05	7.1	33.47	0.5	33.60	33.70	6.6	29,562	0.02%
2022/12/02	7.6	33.71	1	33.70	33.65	6.6	29,249	0.02%
2022/12/01	13.5	34.34	17	34.01	34.05	-3.5	29,193	-0.01%
2022/11/30	9	33.74	10	33.59	33.90	-1	29,003	0.00%
2022/11/29	113	33.45	3	33.40	33.55	110	28,619	0.38%	大買/鉅額交易
2022/11/28	62.6	33.24	1	33.00	33.00	61.6	28,640	0.22%
2022/11/25	4.1	33.31	4	33.49	33.55	0.1	28,428	0.00%
2022/11/24	3	32.77	3.1	33.00	33.20	-0.1	28,273	0.00%
2022/11/23	24	32.61	1	32.65	32.70	23	28,055	0.08%
2022/11/22	8	32.58	3	32.58	32.65	5	27,954	0.02%
2022/11/21	7	32.84	1	32.95	32.85	6	27,730	0.02%
2022/11/18	46.8	33.34	3	33.70	33.30	43.8	27,498	0.16%
2022/11/17	16.9	34.18	13.6	34.23	34.25	3.4	26,542	0.01%
2022/11/16	16.2	33.16	11	33.01	32.90	5.2	25,556	0.02%
2022/11/15	31.1	33.33	1	33.85	33.85	30.1	24,950	0.12%
2022/11/14	5.5	33.50	26	34.10	34.15	-20.5	24,375	-0.08%
2022/11/11	0	0.00	1	32.35	32.15	-1	23,576	0.00%
2022/11/10	0.1	31.80	0	0.00	31.70	0.1	23,483	0.00%
2022/11/09	11	31.67	5	31.65	31.90	6	23,444	0.03%
2022/11/08	2	31.35	3.1	31.49	31.65	-1.1	23,282	0.00%
2022/11/07	10.1	30.77	1	30.95	31.00	9.1	23,106	0.04%
2022/11/04	0.4	30.55	0	0.00	30.45	0.4	23,191	0.00%
2022/11/03	3.1	30.27	0	0.00	30.30	3.1	23,144	0.01%
2022/11/01	0.1	30.65	5	30.70	30.65	-5	23,119	-0.02%
2022/10/31	8.1	30.41	0	0.00	30.25	8.1	23,108	0.03%
2022/10/28	2	30.58	5	30.35	30.50	-3	23,119	-0.01%
2022/10/27	0.1	31.00	5	31.01	30.85	-4.9	23,111	-0.02%
2022/10/26	2	30.45	2	30.40	30.30	0	23,119	0.00%
2022/10/25	13.3	29.94	3	30.25	29.90	10.3	23,077	0.04%
2022/10/24	5	31.21	1.1	31.26	30.60	3.9	22,682	0.02%
2022/10/21	0.3	31.25	0	0.00	31.00	0.3	22,562	0.00%
2022/10/20	1.2	31.00	2	30.75	30.90	-0.8	22,518	0.00%
2022/10/19	4.1	31.72	1.2	31.81	31.60	2.9	22,012	0.01%
2022/10/18	6.1	31.44	0.3	31.70	31.45	5.8	21,608	0.03%
2022/10/17	5.3	31.66	1	31.90	31.70	4.3	21,593	0.02%
2022/10/14	5.9	32.54	1	32.65	32.40	4.9	21,633	0.02%
2022/10/13	13.2	32.90	3	32.75	32.65	10.2	21,544	0.05%
2022/10/12	2	33.80	50	33.75	33.75	-48	21,287	-0.23%
2022/10/11	11.5	33.83	1	33.85	33.80	10.5	21,345	0.05%
2022/10/07	2	34.35	20	34.25	34.25	-18	21,291	-0.08%
2022/10/05	11.2	34.26	2	34.20	34.15	9.2	21,277	0.04%
2022/10/04	2.2	33.60	0	0.00	33.85	2.2	21,025	0.01%
2022/10/03	12.1	33.73	0	0.00	33.65	12.1	20,773	0.06%
2022/09/30	14.2	33.71	4	33.75	33.80	10.2	20,658	0.05%
2022/09/29	39.2	34.27	0.1	34.30	34.15	39	20,144	0.19%
2022/09/28	140.8	35.14	2	35.05	34.90	138.8	19,056	0.73%	大買/鉅額交易
2022/09/27	29.5	35.79	0	0.00	35.80	29.5	18,789	0.16%
2022/09/26	14.8	36.10	1	35.95	35.85	13.8	18,599	0.07%
2022/09/23	17.5	37.09	4	37.04	37.00	13.5	18,381	0.07%
2022/09/22	8.6	37.49	0	0.00	37.55	8.6	18,250	0.05%
2022/09/21	12.5	38.20	0	0.00	38.10	12.5	17,880	0.07%
2022/09/20	4.1	38.72	2	38.55	38.55	2.1	17,513	0.01%
2022/09/19	3	38.80	9.4	38.90	38.80	-6.4	17,397	-0.04%
2022/09/16	11.8	38.70	0	0.00	38.60	11.8	17,332	0.07%
2022/09/15	4.1	39.51	0	0.00	39.55	4.1	16,939	0.02%
2022/09/14	0	39.80	1.2	39.80	39.65	-1.2	16,875	-0.01%
2022/09/13	2.3	39.77	7.6	39.90	39.90	-5.4	16,925	-0.03%
2022/09/12	8	39.83	6.1	39.87	39.80	1.9	16,977	0.01%
2022/09/08	1	39.60	4.1	39.75	39.85	-3.1	17,321	-0.02%
2022/09/07	3.5	39.62	5.2	39.66	39.70	-1.7	17,462	-0.01%
2022/09/06	9	39.72	8.4	39.77	39.85	0.6	17,501	0.00%
2022/09/05	14.3	38.96	2.2	39.09	39.10	12	17,483	0.07%
2022/09/02	10	38.58	6.5	38.62	38.50	3.5	17,570	0.02%
2022/09/01	14.3	38.96	2.3	39.06	38.90	12	17,325	0.07%
2022/08/31	0	39.30	0	0.00	39.30	0	17,158	0.00%
2022/08/30	4	39.29	7.7	39.41	39.25	-3.7	17,048	-0.02%
2022/08/29	4.1	39.31	2	39.15	39.35	2.1	17,169	0.01%
2022/08/26	3.2	39.57	15	39.61	39.65	-11.8	17,183	-0.07%
2022/08/25	1.1	39.31	3.4	39.48	39.55	-2.3	17,263	-0.01%
2022/08/24	0.5	39.35	0	0.00	39.25	0.5	17,398	0.00%
2022/08/23	2.4	39.28	11.5	39.27	39.35	-9.1	17,816	-0.05%
2022/08/22	11.5	39.10	7.7	39.47	39.65	3.8	17,936	0.02%
2022/08/19	8.1	39.41	0	0.00	39.45	8.1	18,065	0.04%
2022/08/18	2.3	39.62	0	0.00	39.80	2.3	18,153	0.01%
2022/08/17	0.1	39.40	1	39.70	40.00	-0.9	18,215	-0.01%
2022/08/16	1	39.25	0	0.00	39.35	1	18,244	0.01%
2022/08/15	12.1	39.19	7.1	39.26	39.30	5	18,314	0.03%
2022/08/12	1.2	39.29	1	39.30	39.30	0.2	18,719	0.00%
2022/08/11	0	39.00	36	38.72	39.35	-36	18,846	-0.19%
2022/08/10	2	38.63	0	0.00	38.75	2	18,945	0.01%
2022/08/09	2.3	38.30	2	38.30	38.75	0.3	19,108	0.00%
2022/08/08	5	38.65	2	38.65	38.70	3	19,258	0.02%
2022/08/05	2	38.85	3	38.90	38.85	-1	19,436	-0.01%
2022/08/04	4.3	38.67	2	38.90	38.75	2.3	19,943	0.01%
2022/08/03	6.1	39.08	10	38.95	39.10	-3.9	20,186	-0.02%
2022/08/02	3	39.08	0	0.00	39.15	3	20,245	0.01%
2022/08/01	5.6	39.20	9	39.32	39.50	-3.4	20,243	-0.02%
2022/07/29	8.1	38.51	5	38.60	38.75	3.1	20,205	0.02%
2022/07/27	2.1	37.83	1	37.90	37.85	1.1	20,075	0.01%
2022/07/26	8.1	37.73	5	37.81	37.80	3.1	20,246	0.02%
2022/07/25	4.1	37.88	1.1	37.65	37.85	3	20,320	0.01%
2022/07/22	14.3	37.77	0	0.00	37.70	14.3	20,389	0.07%
2022/07/21	79.4	37.92	6	37.98	38.05	73.4	20,196	0.36%
2022/07/20	21	41.65	2.2	41.62	41.60	18.8	19,656	0.10%
2022/07/18	5	40.17	0	40.50	40.70	5	19,267	0.03%
2022/07/15	7.5	40.83	0.2	40.80	40.50	7.3	19,169	0.04%
2022/07/14	0.2	41.85	1	41.70	41.70	-0.8	19,107	0.00%
2022/07/13	2	41.88	2	41.78	41.80	0	19,230	0.00%
2022/07/12	3	40.92	1	40.90	41.00	2	19,337	0.01%
2022/07/11	1.1	40.82	21	41.04	41.10	-19.9	19,484	-0.10%
2022/07/08	1	40.85	0	0.00	40.80	1	19,573	0.01%
2022/07/07	2	40.65	6	40.85	40.90	-4	19,674	-0.02%
2022/07/06	5	40.57	3	40.52	40.00	2	20,055	0.01%
2022/07/05	4.1	40.67	50	40.72	40.75	-46	19,967	-0.23%
2022/07/04	9	40.14	2.1	40.03	40.00	6.9	19,809	0.03%
2022/07/01	4	40.60	5.1	40.60	40.35	-1.1	19,681	-0.01%
2022/06/30	1	39.50	0	0.00	39.50	1	19,421	0.01%
2022/06/29	2	39.55	0	0.00	39.55	2	19,227	0.01%
2022/06/28	0	0.00	45.2	40.00	39.60	-45.2	19,218	-0.24%
2022/06/27	1	39.80	0	0.00	39.80	1	19,203	0.01%
2022/06/24	0	0.00	1	39.60	39.50	-1	19,070	-0.01%
2022/06/23	0.2	39.28	0	0.00	39.00	0.2	18,963	0.00%
2022/06/22	93.1	39.55	2	39.72	39.50	91	18,809	0.48%
2022/06/21	0	0.00	0.3	39.60	39.45	-0.3	18,775	0.00%
2022/06/20	11.2	39.09	5.6	39.10	38.85	5.5	18,695	0.03%
2022/06/17	9.3	39.64	0	0.00	39.60	9.3	18,440	0.05%
2022/06/16	3.6	40.07	0	0.00	40.00	3.6	18,279	0.02%
2022/06/15	5.9	40.13	0	0.00	40.05	5.9	18,452	0.03%
2022/06/14	25.7	40.14	1	40.05	40.10	24.7	18,363	0.13%
2022/06/13	39	40.81	1.2	40.86	40.80	37.8	18,122	0.21%
2022/06/10	1.1	41.45	1	41.45	41.40	0.1	17,840	0.00%
2022/06/09	3.2	41.60	0	0.00	41.55	3.2	17,831	0.02%
2022/06/08	2	41.75	0	0.00	41.75	2	17,785	0.01%
2022/06/07	2	41.40	0	41.65	41.35	2	17,736	0.01%
2022/06/06	2	41.58	0.1	41.65	41.55	2	17,502	0.01%
2022/06/02	9	41.75	0	0.00	41.70	9	17,511	0.05%
2022/06/01	10.2	42.17	3	42.50	42.10	7.2	17,534	0.04%
2022/05/31	2	42.70	2	42.85	42.60	0	17,391	0.00%
2022/05/30	20	42.90	0.1	43.05	42.80	20	16,918	0.12%
2022/05/27	2.6	42.17	1	42.20	42.20	1.6	16,696	0.01%
2022/05/26	8.3	42.11	0.1	42.15	41.70	8.3	16,596	0.05%
2022/05/25	2.3	41.43	6.1	41.56	41.65	-3.8	16,538	-0.02%
2022/05/24	1	41.20	0.2	41.35	41.20	0.8	16,462	0.00%
2022/05/23	9.5	41.26	0	0.00	41.20	9.5	16,294	0.06%
2022/05/20	0	0.00	2	41.70	41.15	-2	16,186	-0.01%
2022/05/19	2.5	41.14	3	41.10	41.10	-0.5	15,717	0.00%
2022/05/18	16.2	41.26	10	41.50	41.60	6.2	15,532	0.04%
2022/05/17	6.2	41.49	0	0.00	41.50	6.2	15,250	0.04%
2022/05/16	4.5	41.14	11.1	41.45	41.25	-6.6	15,019	-0.04%
2022/05/13	2	41.80	3	41.40	41.60	-1	14,715	-0.01%
2022/05/12	9.4	41.31	0	0.00	40.80	9.4	14,482	0.07%
2022/05/11	18.4	42.66	0	0.00	42.65	18.4	13,898	0.13%
2022/05/10	3.2	43.80	0	0.00	43.85	3.2	13,469	0.02%
2022/05/09	8	44.46	3.6	44.38	44.25	4.5	13,279	0.03%
2022/05/06	50	45.10	1	45.20	45.10	49	13,113	0.37%
2022/05/05	0.2	45.80	0	0.00	45.60	0.2	13,152	0.00%
2022/05/04	2	45.33	0	0.00	45.50	2	13,127	0.02%
2022/05/03	2.1	45.32	0	0.00	45.35	2.1	13,228	0.02%
2022/04/29	4	45.93	0	0.00	45.90	4	12,942	0.03%
2022/04/28	3.6	45.95	0	0.00	46.10	3.6	12,785	0.03%
2022/04/27	21.7	45.81	6	45.97	45.80	15.7	12,580	0.13%
2022/04/26	5.1	46.21	0	0.00	46.20	5.1	12,312	0.04%
2022/04/25	13.1	46.12	1	46.10	46.10	12.1	12,241	0.10%
2022/04/22	2.1	46.51	1	46.55	46.55	1.1	12,099	0.01%
2022/04/21	3	46.63	0	0.00	46.80	3	12,074	0.03%
2022/04/20	7.8	46.48	0	0.00	46.60	7.8	12,063	0.06%
2022/04/19	6.3	46.37	0	0.00	46.35	6.3	11,970	0.05%
2022/04/18	13.6	46.69	1	46.90	46.50	12.6	11,843	0.11%
2022/04/15	5.4	47.27	1	47.40	47.10	4.4	11,628	0.04%
2022/04/14	107	47.84	4	47.85	47.70	103	11,442	0.90%	大買/鉅額交易
2022/04/13	2	47.93	1	47.95	48.00	1	11,348	0.01%
2022/04/12	18.6	48.17	5	48.51	48.00	13.6	11,175	0.12%
2022/04/11	1	49.40	2.5	49.27	49.45	-1.5	10,764	-0.01%
2022/04/08	0	0.00	2	49.65	49.80	-2	10,837	-0.02%
2022/04/07	0	0.00	1	49.55	49.55	-1	10,806	-0.01%
2022/04/06	1	49.80	0.1	50.20	50.20	1	10,709	0.01%
2022/04/01	60	49.80	1	49.75	49.75	59	10,657	0.55%
2022/03/31	2	49.93	0.1	50.00	49.90	1.9	10,588	0.02%
2022/03/30	0.1	49.80	10	49.90	49.85	-10	10,436	-0.10%
2022/03/29	2	49.90	0	0.00	49.80	2	10,432	0.02%
2022/03/28	1	49.15	2	49.45	49.70	-1	10,389	-0.01%
2022/03/25	0	0.00	0.1	49.89	49.70	-0.1	10,342	0.00%
2022/03/24	1.6	49.82	5.1	49.91	49.95	-3.5	10,385	-0.03%
2022/03/23	1	49.55	2.1	49.58	49.65	-1.1	10,460	-0.01%
2022/03/22	0	49.70	5	49.48	49.70	-5	10,377	-0.05%
2022/03/21	1	49.45	12.1	49.74	49.75	-11.1	10,380	-0.11%
2022/03/18	0	0.00	14.1	48.62	48.95	-14.1	10,135	-0.14%
2022/03/16	2.1	47.80	0	0.00	47.85	2.1	9,630	0.02%
2022/03/15	4.1	47.70	2	47.85	47.95	2.1	9,597	0.02%
2022/03/14	1	47.45	1	47.60	47.55	0	9,592	0.00%
2022/03/09	1	47.10	0	0.00	47.25	1	9,901	0.01%
2022/03/08	11.3	47.00	7	47.00	46.95	4.3	10,051	0.04%
2022/03/07	6	46.99	6.2	47.01	47.10	-0.2	10,059	0.00%
2022/03/04	0.5	47.84	0	0.00	47.65	0.5	10,340	0.00%
2022/03/03	1	48.00	3.4	47.87	48.05	-2.4	10,465	-0.02%
2022/03/02	1	47.65	0	0.00	48.00	1	10,752	0.01%
2022/03/01	0	0.00	3.1	47.70	47.80	-3.1	10,862	-0.03%
2022/02/25	4	47.11	3	47.08	47.35	1	10,955	0.01%
2022/02/24	22	47.18	6.1	47.20	47.30	15.9	10,884	0.15%
2022/02/23	13	47.62	0.6	47.65	47.65	12.4	10,872	0.11%
2022/02/22	3	47.27	2	47.20	47.70	1	10,974	0.01%
2022/02/21	0	47.55	0	0.00	47.60	0	10,977	0.00%
2022/02/18	0.5	47.50	2	47.25	47.45	-1.5	11,056	-0.01%
2022/02/17	7.2	47.44	10	47.30	47.45	-2.8	11,143	-0.02%
2022/02/16	5.1	47.03	0	0.00	47.00	5.1	11,199	0.05%
2022/02/15	0	47.20	2	47.00	47.00	-2	11,255	-0.02%
2022/02/14	0.2	47.25	0	0.00	47.15	0.2	11,341	0.00%
2022/02/11	0	0.00	0	47.60	47.55	0	11,337	0.00%
2022/02/10	3	47.20	0	0.00	47.55	3	11,361	0.03%
2022/02/09	1	47.10	0	0.00	47.30	1	11,433	0.01%
2022/02/07	5.6	46.49	2	46.25	47.10	3.6	11,491	0.03%
2022/01/26	2	46.90	0.3	47.10	46.85	1.7	11,314	0.01%
2022/01/25	7.2	46.72	1	46.70	46.80	6.2	11,349	0.05%
2022/01/24	1.4	47.14	0	0.00	47.15	1.4	11,222	0.01%
2022/01/21	0	0.00	1	47.50	47.40	-1	11,339	-0.01%
2022/01/20	0	47.65	0	0.00	47.50	0	11,291	0.00%
2022/01/19	2	47.55	0	0.00	47.60	2	11,341	0.02%
2022/01/18	3	47.50	0	0.00	47.75	3	11,490	0.03%
2022/01/17	1	47.40	5	47.50	47.60	-4	11,598	-0.03%
2022/01/14	0	0.00	15.2	47.85	47.60	-15.2	11,605	-0.13%
2022/01/13	0	0.00	0.3	47.75	47.95	-0.3	11,826	0.00%
2022/01/12	15	47.47	0	0.00	47.50	15	12,070	0.12%
2022/01/11	10.4	47.10	0	0.00	47.50	10.4	12,310	0.08%
2022/01/10	4.5	47.06	0	0.00	47.30	4.5	12,274	0.04%
2022/01/07	0.2	47.39	0	0.00	47.45	0.2	12,237	0.00%
2022/01/06	0	0.00	2	47.40	47.60	-2	12,219	-0.02%
2022/01/05	0.2	47.27	0	0.00	47.15	0.2	12,240	0.00%
2022/01/04	2.1	47.18	0	0.00	47.30	2.1	12,299	0.02%
2022/01/03	2.5	47.97	1	47.95	47.45	1.5	12,196	0.01%
2021/12/30	4	48.15	5	48.10	48.00	-1	12,155	-0.01%
2021/12/29	0	48.15	5	48.15	48.15	-5	12,270	-0.04%
2021/12/28	1.2	48.02	3	48.03	48.15	-1.8	12,350	-0.01%
2021/12/27	1	48.05	8.4	47.98	48.10	-7.4	12,448	-0.06%
2021/12/24	0.3	47.89	6	47.87	47.90	-5.7	12,692	-0.05%
2021/12/23	4.1	47.45	0	0.00	47.70	4.1	12,853	0.03%
2021/12/22	0	0.00	1	47.30	47.40	-1	12,914	-0.01%
2021/12/21	6.5	47.22	0	0.00	47.25	6.5	13,062	0.05%
2021/12/20	2	47.25	2.1	47.33	47.40	-0.1	13,199	0.00%
2021/12/17	0	0.00	1	47.30	47.45	-1	13,236	-0.01%
2021/12/16	1	47.10	1	46.90	46.90	0	13,161	0.00%
2021/12/15	0	47.25	21	47.05	46.95	-21	13,398	-0.16%
2021/12/14	1	47.15	0	0.00	47.00	1	13,527	0.01%
2021/12/13	1	47.20	3	47.25	47.10	-2	13,762	-0.01%
2021/12/10	1.1	47.36	0	0.00	47.30	1.1	14,011	0.01%
2021/12/08	1.3	47.63	4	47.70	47.70	-2.7	15,007	-0.02%
2021/12/07	4	47.00	0	0.00	47.55	4	15,100	0.03%
2021/12/06	4	47.03	10	46.86	47.30	-6	15,059	-0.04%
2021/12/03	9.2	46.53	0	0.00	46.40	9.2	15,012	0.06%
2021/12/02	2.1	46.33	1	46.50	46.30	1.1	14,910	0.01%
2021/12/01	8	46.55	1	46.15	46.60	7	14,885	0.05%
2021/11/30	10.4	46.73	2	47.15	46.00	8.4	14,816	0.06%
2021/11/29	7	46.02	2	46.28	46.50	5	14,386	0.03%
2021/11/26	15.1	46.66	2	46.50	46.50	13.1	14,324	0.09%
2021/11/25	2.2	47.28	1	47.15	47.15	1.2	14,217	0.01%
2021/11/24	9.1	47.43	0	0.00	47.45	9.1	14,124	0.06%
2021/11/23	0.3	47.95	0	0.00	47.80	0.3	13,953	0.00%
2021/11/22	6	47.93	0	0.00	47.90	6	13,999	0.04%
2021/11/19	6	48.09	0	0.00	48.30	6	13,936	0.04%
2021/11/18	0	0.00	3	48.30	48.30	-3	13,882	-0.02%
2021/11/17	1	48.40	0	0.00	48.55	1	13,875	0.01%
2021/11/16	5	48.48	0	0.00	48.65	5	13,977	0.04%
2021/11/15	4.1	48.64	0.2	48.70	48.60	3.9	14,174	0.03%
2021/11/10	4.3	48.65	1	48.45	48.70	3.3	14,843	0.02%
2021/11/09	3.1	48.60	3	48.82	48.80	0.1	15,088	0.00%
2021/11/08	2.2	48.73	9	48.87	48.95	-6.8	16,197	-0.04%
2021/11/05	3	47.90	2	47.90	48.15	1	16,989	0.01%
2021/11/04	1	48.05	0	0.00	48.10	1	17,324	0.01%
2021/11/03	2	48.13	0	0.00	48.15	2	17,764	0.01%
2021/11/02	5.9	48.52	2.1	48.55	48.15	3.8	18,197	0.02%
2021/11/01	16	48.23	2.1	48.18	48.25	13.9	18,674	0.07%
2021/10/29	7	48.26	4	48.50	48.25	3	18,923	0.02%
2021/10/28	1.1	48.60	0	0.00	48.50	1.1	19,472	0.01%
2021/10/27	13.1	48.37	21	48.39	48.35	-7.9	19,594	-0.04%
2021/10/26	23	48.77	6	48.68	48.45	17	19,646	0.09%
2021/10/25	12	48.25	0	0.00	48.25	12	19,726	0.06%
2021/10/21	4	48.45	0	0.00	48.75	4	20,240	0.02%
2021/10/20	7.2	48.45	2	48.58	48.35	5.2	20,272	0.03%
2021/10/19	12	49.24	0	0.00	49.10	12	20,369	0.06%
2021/10/18	3	49.88	0	0.00	49.80	3	20,223	0.01%
2021/10/14	2	49.95	0	0.00	49.90	2	20,492	0.01%
2021/10/13	2	50.10	0	0.00	50.50	2	20,515	0.01%
2021/10/12	0	0.00	2	50.20	50.20	-2	20,491	-0.01%
2021/10/08	1.3	50.40	0	0.00	50.40	1.3	20,467	0.01%
2021/10/07	0	0.00	15	50.26	50.40	-15	20,717	-0.07%
2021/10/06	4	49.90	0	0.00	49.90	4	20,940	0.02%
2021/10/05	0	50.20	3	49.95	50.30	-3	21,193	-0.01%
2021/10/04	0.1	50.20	0	0.00	50.00	0.1	21,654	0.00%
2021/10/01	1.1	50.12	5	49.90	50.20	-3.9	22,316	-0.02%
2021/09/30	0.2	50.90	5	50.98	51.00	-4.9	22,380	-0.02%
2021/09/29	1	50.60	1	50.70	50.60	0	22,519	0.00%
2021/09/28	0	0.00	35	51.00	51.00	-35	22,713	-0.15%
2021/09/27	9.1	51.03	2	51.00	51.10	7.1	22,761	0.03%
2021/09/24	0	51.30	10	51.50	51.30	-10	22,881	-0.04%
2021/09/23	0.1	51.10	2	51.15	51.20	-1.9	22,886	-0.01%
2021/09/22	0	50.10	6	50.18	50.70	-6	22,838	-0.03%
2021/09/17	90.1	51.00	2	51.30	50.70	88.1	22,742	0.39%
2021/09/16	4	51.30	14	51.57	51.70	-10	22,693	-0.04%
2021/09/15	1	51.40	5	51.48	51.20	-4	22,526	-0.02%
2021/09/14	7	51.17	22	51.41	51.40	-15	22,421	-0.07%
2021/09/13	3	49.87	13	49.91	50.10	-10	21,802	-0.05%
2021/09/10	1.1	48.12	0.2	48.97	49.00	0.9	21,700	0.00%
2021/09/09	0	0.00	1	48.10	48.20	-1	21,833	0.00%
2021/09/08	1	48.74	1	48.55	48.55	0	21,908	0.00%
2021/09/07	2	48.78	0	0.00	48.75	2	21,992	0.01%
2021/09/06	2	48.55	16	48.87	48.80	-14	22,010	-0.06%
2021/09/03	1	47.90	0	48.10	48.50	1	21,935	0.00%
2021/09/02	1.3	47.94	1	47.85	47.90	0.3	21,889	0.00%
2021/09/01	2	47.95	2	47.98	48.40	0	21,952	0.00%
2021/08/31	0.2	48.05	2	48.05	48.45	-1.9	21,850	-0.01%
2021/08/30	2	47.30	0	0.00	47.60	2	21,749	0.01%
2021/08/27	0.2	46.95	0	0.00	47.45	0.2	21,802	0.00%
2021/08/26	5	46.96	0	0.00	46.95	5	22,042	0.02%
2021/08/25	2	47.10	2	47.05	47.20	0	22,198	0.00%
2021/08/24	13	46.52	0	0.00	46.75	13	22,216	0.06%
2021/08/23	2	46.90	0	0.00	46.80	2	22,436	0.01%
2021/08/20	3	46.45	6	46.29	46.15	-3	22,539	-0.01%
2021/08/19	4.3	46.36	3	46.30	46.20	1.3	22,907	0.01%
2021/08/18	1.1	47.02	0	0.00	47.25	1.1	22,789	0.00%
2021/08/17	2	47.48	9	47.40	47.30	-7	22,621	-0.03%
2021/08/16	6	47.97	2	48.19	47.95	4	22,465	0.02%
2021/08/13	3	48.35	1.1	48.23	48.40	1.9	22,509	0.01%
2021/08/12	30.7	46.79	0	0.00	47.60	30.7	22,621	0.14%
2021/08/11	54.1	51.16	11	51.12	51.10	43.1	21,868	0.20%
2021/08/10	15.1	51.85	49.1	51.90	51.90	-34	21,421	-0.16%
2021/08/09	7.1	52.05	60	52.27	52.40	-52.9	21,726	-0.24%
2021/08/06	5	52.66	5	52.72	52.90	0	21,805	0.00%
2021/08/05	11.6	52.89	5	53.10	52.70	6.6	22,168	0.03%
2021/08/04	6	54.05	1	53.70	53.80	5	23,135	0.02%
2021/08/03	2.2	53.57	2	53.70	53.90	0.2	23,671	0.00%
2021/08/02	4	52.80	1	52.80	52.80	3	23,444	0.01%
2021/07/30	11	52.79	2	52.80	52.60	9	23,936	0.04%
2021/07/29	0	0.00	1	52.20	52.90	-1	24,450	0.00%
2021/07/28	0.1	52.20	3	52.33	52.40	-3	24,837	-0.01%
2021/07/27	7	52.79	5.1	53.00	53.00	2	25,536	0.01%
2021/07/26	12	53.33	8	53.45	53.20	4	26,205	0.02%
2021/07/23	5	52.56	8.2	52.59	53.00	-3.2	26,532	-0.01%
2021/07/22	8	52.16	10	52.05	52.10	-2	26,663	-0.01%
2021/07/21	5.1	51.88	27	51.81	51.80	-22	27,077	-0.08%
2021/07/20	0	0.00	5.4	51.61	51.70	-5.4	27,984	-0.02%
2021/07/19	5	52.00	0	0.00	52.00	5	29,485	0.02%
2021/07/16	1	51.50	1.2	51.46	51.50	-0.2	32,699	0.00%
2021/07/14	10	51.41	17	51.52	51.50	-7	36,177	-0.02%
2021/07/13	9	52.17	0.3	52.10	51.90	8.8	36,859	0.02%
2021/07/12	4	52.00	23	51.92	52.20	-19	37,265	-0.05%
2021/07/09	30.1	52.13	5	52.00	52.00	25.1	37,473	0.07%
2021/07/08	24	52.25	15.1	52.57	52.80	8.9	37,291	0.02%
2021/07/07	11	51.21	0.1	51.20	51.30	10.9	36,928	0.03%
2021/07/06	9	51.01	18	51.14	51.20	-9	36,823	-0.02%
2021/07/05	6.4	50.55	2	50.80	50.60	4.4	36,751	0.01%
2021/07/02	9	50.59	2	50.60	50.50	7	36,605	0.02%
2021/07/01	8.9	50.68	3.2	50.71	50.60	5.7	36,533	0.02%
2021/06/30	3	51.10	7	51.03	51.00	-4	36,744	-0.01%
2021/06/29	0.1	51.20	0	0.00	51.20	0.1	36,788	0.00%
2021/06/28	15	51.07	0	0.00	51.10	15	36,966	0.04%
2021/06/25	1	51.20	2	51.00	51.00	-1	36,992	0.00%
2021/06/24	1	51.00	5	51.10	51.10	-4	37,241	-0.01%
2021/06/23	0	0.00	5	51.00	51.00	-5	37,676	-0.01%
2021/06/22	0	0.00	3	51.10	50.90	-3	37,792	-0.01%
2021/06/21	14	50.74	20	50.65	50.70	-6	37,889	-0.02%
2021/06/18	7	51.01	21	51.24	51.00	-14	38,189	-0.04%
2021/06/17	8.1	51.57	1	51.60	51.50	7.1	39,486	0.02%
2021/06/16	26	51.63	8.1	51.30	51.90	17.9	39,623	0.05%
2021/06/15	1.1	51.20	0	0.00	51.30	1.1	39,581	0.00%
2021/06/11	3.1	51.50	0	0.00	51.40	3.1	39,636	0.01%
2021/06/09	4	51.00	5	51.00	51.30	-1	39,925	0.00%
2021/06/07	6.1	51.50	14	51.62	51.50	-8	40,264	-0.02%
2021/06/04	3.2	51.84	5	51.90	51.90	-1.8	40,452	0.00%
2021/06/03	9.1	52.00	5.2	52.00	52.30	3.9	40,659	0.01%
2021/06/02	4.1	51.65	1.2	51.97	52.00	2.8	40,510	0.01%
2021/06/01	0.1	51.50	3	51.33	51.50	-2.9	40,290	-0.01%
2021/05/31	5.1	51.49	3	51.20	51.60	2.1	40,457	0.01%
2021/05/28	9	50.51	0	50.50	50.60	9	40,331	0.02%
2021/05/27	6.1	50.02	1	50.00	50.30	5.1	40,411	0.01%
2021/05/26	6.3	50.95	3	51.20	50.70	3.3	40,254	0.01%
2021/05/25	2	51.15	23	51.18	51.10	-21	40,193	-0.05%
2021/05/24	25	51.17	4	51.00	51.30	21	40,233	0.05%
2021/05/21	5.2	51.09	13	51.20	51.20	-7.8	40,408	-0.02%
2021/05/20	1	50.50	40	50.51	50.80	-39	40,310	-0.10%
2021/05/19	20	50.60	1	49.86	50.50	19	40,085	0.05%
2021/05/18	2	49.65	4	49.14	50.00	-2	39,915	-0.01%
2021/05/17	6.4	47.94	59.1	47.95	47.90	-52.7	39,776	-0.13%
2021/05/14	15.3	49.82	2	49.68	49.60	13.3	39,121	0.03%
2021/05/13	34.1	49.50	28	48.82	49.20	6.1	38,782	0.02%
2021/05/12	19	49.30	24	49.16	49.60	-5	38,261	-0.01%
2021/05/11	18	52.13	38.1	52.16	51.60	-20.1	36,972	-0.05%
2021/05/10	20	52.64	7.1	52.89	52.90	13	36,241	0.04%
2021/05/07	38.2	52.63	4	52.08	52.30	34.2	36,059	0.09%
2021/05/06	27.7	51.93	17	52.49	53.00	10.7	35,706	0.03%
2021/05/05	12.2	50.52	6.7	50.78	50.80	5.5	35,241	0.02%
2021/05/04	32	50.08	13.2	50.78	50.20	18.8	35,127	0.05%
2021/05/03	18.7	51.41	49	51.49	51.20	-30.3	34,169	-0.09%
2021/04/29	11.1	52.41	9.2	52.30	52.10	1.9	33,664	0.01%
2021/04/28	33.7	52.95	16	52.46	53.20	17.7	33,224	0.05%
2021/04/27	14.4	52.86	35.2	52.52	52.70	-20.8	33,106	-0.06%
2021/04/26	34.9	53.35	62.6	53.12	53.10	-27.7	32,617	-0.08%
2021/04/23	44.2	52.77	34.5	52.50	53.00	9.7	31,717	0.03%
2021/04/22	99.4	56.82	93.7	55.94	54.10	5.7	30,558	0.02%
2021/04/21	52	54.15	37	54.51	55.70	15	27,491	0.05%
2021/04/20	53.5	52.31	33	52.10	52.00	20.5	25,459	0.08%
2021/04/19	8	50.01	5	50.20	50.40	3	24,106	0.01%
2021/04/16	34.2	48.51	10.3	48.73	49.00	23.8	23,301	0.10%
2021/04/15	6	47.80	12.2	47.65	47.90	-6.2	22,795	-0.03%
2021/04/14	6	46.95	11	47.13	47.00	-5	22,494	-0.02%
2021/04/13	26	47.24	6	47.08	47.20	20	22,362	0.09%
2021/04/12	8	46.79	11.2	46.76	46.85	-3.2	22,111	-0.01%
2021/04/09	1.1	46.71	7	46.77	46.70	-5.9	22,041	-0.03%
2021/04/08	0	0.00	3	46.68	46.90	-3	21,910	-0.01%
2021/04/07	4	46.80	2	46.78	46.80	2	21,820	0.01%
2021/04/06	6	46.85	5	46.82	46.85	1	21,761	0.00%
2021/04/01	9.6	46.79	6	46.82	46.70	3.6	21,372	0.02%
2021/03/31	3.1	46.72	9	46.71	46.80	-5.9	21,256	-0.03%
2021/03/30	3.1	46.42	6	46.47	46.55	-2.9	21,044	-0.01%
2021/03/29	4	46.44	3.2	46.40	46.50	0.8	20,945	0.00%
2021/03/26	16	46.14	19.9	46.12	46.15	-3.9	20,680	-0.02%
2021/03/25	5.1	45.48	2	45.55	45.55	3.1	20,287	0.02%
2021/03/24	11	45.62	4	45.59	45.55	7	20,110	0.03%
2021/03/23	25	45.80	16.2	45.73	45.70	8.9	19,996	0.04%
2021/03/22	41.8	45.84	64.7	45.65	45.80	-22.9	19,589	-0.12%
2021/03/19	30	42.80	8	42.77	42.70	22	18,122	0.12%
2021/03/18	4.1	43.07	0	0.00	43.10	4.1	17,888	0.02%
2021/03/17	8	42.86	4	42.91	42.85	4	17,899	0.02%
2021/03/16	2	42.70	0.1	42.65	42.60	1.9	17,904	0.01%
2021/03/15	36	42.53	0	0.00	42.35	36	17,936	0.20%
2021/03/12	27	42.70	6	42.70	42.70	21	17,781	0.12%
2021/03/11	15	43.01	15.1	43.00	42.85	-0.1	17,666	0.00%
2021/03/10	6	43.13	10	43.00	43.00	-4	17,600	-0.02%
2021/03/09	5.4	42.91	10	43.09	43.40	-4.6	17,714	-0.03%
2021/03/08	4.3	42.62	1	42.65	42.65	3.3	17,513	0.02%
2021/03/05	0	0.00	23	42.24	42.50	-23	17,433	-0.13%
2021/03/04	4	42.41	12	42.28	42.50	-8	17,847	-0.04%
2021/03/03	13	42.51	2	42.50	42.55	11	17,835	0.06%
2021/03/02	16	42.32	0	0.00	42.10	16	17,744	0.09%
2021/02/26	17	42.10	14	42.24	42.00	3	17,589	0.02%
2021/02/25	11	42.71	7	42.76	42.90	4	17,255	0.02%
2021/02/24	10	42.60	4.2	42.60	42.55	5.8	17,267	0.03%
2021/02/23	13	42.27	8	42.45	42.45	5	17,237	0.03%
2021/02/22	4	41.85	0	0.00	41.80	4	17,008	0.02%
2021/02/19	5	41.20	4	41.55	41.60	1	16,970	0.01%
2021/02/18	11.3	41.42	2	41.45	41.35	9.3	16,894	0.05%
2021/02/17	17	41.15	9.6	41.13	41.25	7.4	16,801	0.04%
2021/02/05	2.3	40.80	2	40.80	40.85	0.3	16,576	0.00%
2021/02/04	9	40.50	9	40.42	40.40	0	16,647	0.00%
2021/02/03	9.5	40.55	18	40.55	40.55	-8.5	17,019	-0.05%
2021/02/02	37	40.96	37	41.00	40.75	0	16,937	0.00%
2021/02/01	9	40.59	1	40.90	40.80	8	16,812	0.05%
2021/01/29	9.1	40.25	0	0.00	40.15	9.1	16,789	0.05%
2021/01/28	19	40.27	0	0.00	40.25	19	16,597	0.11%
2021/01/27	2	40.38	6	40.55	40.35	-4	16,362	-0.02%
2021/01/26	73.1	40.51	3	40.30	40.35	70.1	16,223	0.43%
2021/01/25	12	40.98	3	41.00	40.90	9	15,710	0.06%
2021/01/22	9.1	40.55	0	0.00	40.60	9.1	15,509	0.06%
2021/01/21	13.1	40.93	1	40.90	40.80	12.1	15,191	0.08%
2021/01/20	13.2	40.99	5	41.05	40.95	8.2	15,029	0.05%
2021/01/19	7.1	41.66	1	42.00	41.75	6.1	14,598	0.04%
2021/01/18	8.4	41.53	1	41.45	41.60	7.4	14,547	0.05%
2021/01/15	17.2	42.06	1	42.00	41.95	16.2	14,248	0.11%
2021/01/14	16	42.56	2	42.60	42.55	14	13,868	0.10%
2021/01/13	1.1	42.70	1	42.70	42.70	0.1	13,709	0.00%
2021/01/12	4	42.83	1	42.75	42.70	3	13,599	0.02%
2021/01/11	2	42.85	4	42.86	43.10	-2	13,516	-0.01%
2021/01/08	4.1	42.89	3	42.83	42.95	1.1	13,435	0.01%
2021/01/07	1.1	42.95	2	42.85	42.85	-0.9	13,366	-0.01%
2021/01/06	4	42.98	10.1	43.25	42.95	-6.1	13,172	-0.05%
2021/01/05	36	43.28	35	43.05	43.10	1	13,036	0.01%
2021/01/04	6	43.28	5	43.30	43.20	1	12,974	0.01%
2020/12/30	4	43.15	0.1	43.10	43.25	4	12,962	0.03%
2020/12/29	2	42.80	0	0.00	43.00	2	12,916	0.02%
2020/12/28	0.2	43.00	2	42.95	43.00	-1.8	12,907	-0.01%
2020/12/25	0	0.00	1	43.00	42.80	-1	12,961	-0.01%
2020/12/24	2.1	42.73	0	0.00	42.70	2.1	13,055	0.02%
2020/12/23	7	42.73	2	42.80	42.80	5	13,075	0.04%
2020/12/22	8	43.09	1.1	43.13	42.95	6.9	13,149	0.05%
2020/12/21	5	43.25	3	43.40	43.50	2	13,438	0.01%
2020/12/17	1.1	42.95	100	42.85	42.65	-98.9	13,865	-0.71%
2020/12/16	100.1	43.15	10.1	43.10	43.05	90	13,782	0.65%
2020/12/15	2.3	42.61	1	42.65	42.50	1.3	13,764	0.01%
2020/12/14	3	42.78	0	0.00	42.80	3	13,726	0.02%
2020/12/10	0	0.00	1	43.35	43.25	-1	13,749	-0.01%
2020/12/09	1	43.50	2.2	43.54	43.35	-1.2	13,778	-0.01%
2020/12/08	3	43.30	0	0.00	43.60	3	13,772	0.02%
2020/12/07	3	43.38	4.1	43.45	43.55	-1.1	13,759	-0.01%
2020/12/04	7	43.51	3	43.85	43.65	4	13,838	0.03%
2020/12/03	3	43.50	8	43.87	43.50	-5	13,761	-0.04%
2020/12/02	5.1	43.00	1	43.05	43.20	4.1	13,481	0.03%
2020/12/01	0	0.00	1	43.00	43.15	-1	13,676	-0.01%
2020/11/30	7	43.28	30	43.49	42.90	-23	13,906	-0.17%
2020/11/27	5.1	43.20	6.1	43.34	43.30	-1	13,694	-0.01%
2020/11/26	7	42.97	1	42.90	42.95	6	13,620	0.04%
2020/11/25	0	0.00	4	42.85	42.60	-4	13,772	-0.03%
2020/11/24	10	42.93	0	43.00	42.75	10	13,849	0.07%
2020/11/23	2	43.00	4.2	42.98	43.00	-2.2	13,800	-0.02%
2020/11/20	4	42.60	0	0.00	42.70	4	13,790	0.03%
2020/11/19	0	0.00	2	43.00	42.90	-2	13,775	-0.01%
2020/11/18	0	0.00	4	42.80	42.70	-4	13,816	-0.03%
2020/11/17	2	42.63	1	42.50	42.75	1	13,854	0.01%
2020/11/16	0.3	42.37	0	0.00	42.35	0.3	14,202	0.00%
2020/11/13	3	42.20	0.1	42.30	42.25	2.9	14,467	0.02%
2020/11/12	3.1	42.42	8	42.46	42.40	-5	14,811	-0.03%
2020/11/11	2.4	42.61	10.3	42.61	42.65	-7.9	14,831	-0.05%
2020/11/10	0	0.00	6	41.48	41.55	-6	14,766	-0.04%
2020/11/09	0	0.00	2.1	41.10	41.15	-2.1	14,981	-0.01%
2020/11/06	1	40.95	0	0.00	40.85	1	16,178	0.01%
2020/11/04	2	40.93	0	0.00	40.90	2	16,842	0.01%
2020/11/03	1	40.75	2	40.85	40.95	-1	17,212	-0.01%
2020/11/02	1	40.60	0	0.00	40.60	1	17,662	0.01%
2020/10/30	0	0.00	1	40.55	40.55	-1	18,262	-0.01%
2020/10/29	2.1	40.46	0	0.00	40.35	2.1	18,465	0.01%
2020/10/28	2	40.55	0	0.00	40.55	2	18,534	0.01%
2020/10/27	2	40.35	0	0.00	40.50	2	18,592	0.01%
2020/10/26	0	0.00	2	40.70	40.50	-2	18,606	-0.01%
2020/10/23	1.1	40.66	0	0.00	40.65	1.1	18,750	0.01%
2020/10/22	10	40.50	0	0.00	41.00	10	18,943	0.05%
2020/10/21	1	40.35	0	0.00	40.30	1	19,040	0.01%
2020/10/20	5	40.36	0	0.00	40.35	5	19,061	0.03%
2020/10/19	0.1	40.65	0	0.00	40.45	0.1	19,122	0.00%
2020/10/16	4.3	40.39	0	0.00	40.30	4.3	19,278	0.02%
2020/10/15	2	40.33	0	0.00	40.30	2	19,671	0.01%
2020/10/14	12	40.60	0	0.00	40.50	12	19,700	0.06%
2020/10/13	1	40.45	0	0.00	40.50	1	19,784	0.01%
2020/10/12	4	40.88	0	0.00	40.95	4	20,214	0.02%
2020/10/07	3	41.07	0	0.00	41.15	3	20,445	0.01%
2020/10/06	0.1	41.50	1	41.40	41.40	-1	20,441	0.00%
2020/10/05	2	41.03	1	41.35	41.00	1	20,601	0.00%
2020/09/30	1	41.50	1	41.60	41.40	0	20,812	0.00%
2020/09/29	3.5	41.16	1	41.35	41.20	2.5	20,975	0.01%
2020/09/28	1	40.70	0	0.00	40.95	1	21,043	0.00%
2020/09/25	5	40.44	3.1	40.41	40.55	2	21,224	0.01%
2020/09/24	7	40.18	0	0.00	40.05	7	21,293	0.03%
2020/09/23	15	41.17	3	40.97	41.00	12	21,057	0.06%
2020/09/22	2	41.93	0	0.00	41.80	2	20,759	0.01%
2020/09/17	0.2	42.80	0.1	42.80	42.55	0.1	20,727	0.00%
2020/09/16	13.3	42.73	0.7	42.90	42.85	12.7	20,772	0.06%
2020/09/15	0	0.00	5	42.70	42.70	-5	20,736	-0.02%
2020/09/14	0	0.00	3	42.60	42.95	-3	20,963	-0.01%
2020/09/11	2	42.30	0	0.00	42.30	2	20,893	0.01%
2020/09/10	1	42.20	0	0.00	42.45	1	20,933	0.00%
2020/09/09	5.9	42.29	4	42.45	42.55	1.9	20,892	0.01%
2020/09/08	8	42.80	0	0.00	42.70	8	20,918	0.04%
2020/09/07	0	0.00	1	42.50	42.70	-1	21,054	0.00%
2020/09/04	19	42.20	0	0.00	42.20	19	21,101	0.09%
2020/09/03	3	42.60	3	42.65	42.70	0	21,075	0.00%
2020/09/02	1	42.40	0.3	42.85	42.65	0.7	20,913	0.00%
2020/09/01	4	42.65	0	0.00	42.75	4	20,813	0.02%
2020/08/31	5	43.28	0	0.00	42.90	5	20,717	0.02%
2020/08/28	7	43.52	4	43.90	43.50	3	20,610	0.01%
2020/08/27	1	43.80	1	43.85	43.85	0	20,645	0.00%
2020/08/25	1.1	44.20	29	44.10	44.10	-28	20,673	-0.14%
2020/08/24	0	0.00	5	44.26	44.05	-5	21,049	-0.02%
2020/08/21	0	0.00	5	44.20	44.25	-5	21,056	-0.02%
2020/08/20	10	43.77	26.5	43.58	43.50	-16.5	20,862	-0.08%
2020/08/19	23	44.58	3	44.23	44.35	20	20,547	0.10%
2020/08/18	17	44.08	9	44.07	44.00	8	20,240	0.04%
2020/08/17	11	43.45	5	43.35	43.35	6	19,928	0.03%
2020/08/14	18	42.51	10	42.63	42.85	8	19,825	0.04%
2020/08/13	5	41.24	0	0.00	41.20	5	19,407	0.03%
2020/08/12	36	41.09	0	0.00	41.00	36	19,247	0.19%
2020/08/11	12.9	46.59	6	46.53	46.50	6.9	18,034	0.04%
2020/08/10	1	46.70	7.3	46.65	46.60	-6.3	17,645	-0.04%
2020/08/07	0	0.00	10	47.23	47.10	-10	17,455	-0.06%
2020/08/06	10	46.88	34	47.01	47.15	-24	17,219	-0.14%
2020/08/05	4	46.45	5.1	46.10	46.45	-1.1	16,833	-0.01%
2020/08/04	2	45.03	1	45.10	45.40	1	16,369	0.01%
2020/07/31	1	45.20	0	0.00	45.00	1	16,141	0.01%
2020/07/30	0	0.00	2	45.18	45.35	-2	16,127	-0.01%
2020/07/29	0	0.00	9	45.03	45.05	-9	16,204	-0.06%
2020/07/28	8	44.68	0	0.00	44.50	8	16,213	0.05%
2020/07/27	1	44.60	0	0.00	44.60	1	16,216	0.01%
2020/07/24	0.6	45.00	0	0.00	45.00	0.6	16,217	0.00%
2020/07/23	1	45.30	2	45.55	45.60	-1	16,183	-0.01%
2020/07/22	2	45.60	0	0.00	45.50	2	16,181	0.01%
2020/07/21	2	45.50	0.4	45.40	45.55	1.6	16,060	0.01%
2020/07/20	0	0.00	1	45.15	45.10	-1	15,811	-0.01%
2020/07/17	2	44.95	2	44.90	44.80	0	15,774	0.00%
2020/07/16	13	44.64	0	0.00	44.50	13	15,824	0.08%
2020/07/15	1	45.75	0	0.00	45.60	1	15,384	0.01%
2020/07/14	0	0.00	9.6	45.11	45.30	-9.6	15,181	-0.06%
2020/07/13	0.1	45.00	9	44.98	45.20	-8.9	15,199	-0.06%
2020/07/10	1	45.00	8.1	45.15	44.95	-7.1	15,301	-0.05%
2020/07/09	0	0.00	7	45.38	45.30	-7	15,268	-0.05%
2020/07/07	0	0.00	1	44.25	44.50	-1	14,733	-0.01%
2020/07/06	2	44.35	1	44.45	44.40	1	14,649	0.01%
2020/07/03	0	0.00	10	43.90	43.95	-10	14,624	-0.07%
2020/07/02	1	43.20	2	43.30	43.60	-1	14,576	-0.01%
2020/07/01	2	43.00	0	0.00	43.10	2	14,481	0.01%
2020/06/30	4	42.83	100	42.85	42.75	-96	14,409	-0.67%
2020/06/29	6	42.65	0	0.00	42.65	6	14,485	0.04%
2020/06/24	2	42.95	0	0.00	42.85	2	14,456	0.01%
2020/06/23	1	42.75	0	0.00	42.70	1	14,452	0.01%
2020/06/22	0.3	42.90	0	0.00	42.90	0.3	14,506	0.00%
2020/06/19	0	0.00	1	43.10	42.55	-1	14,595	-0.01%
2020/06/17	3	42.58	0	0.00	42.85	3	14,913	0.02%
2020/06/16	0	0.00	3	42.93	42.85	-3	15,214	-0.02%
2020/06/15	4	42.58	0	0.00	42.50	4	15,627	0.03%
2020/06/12	1	42.85	4	42.80	42.90	-3	15,929	-0.02%
2020/06/11	1	43.30	0	0.00	43.30	1	16,268	0.01%
2020/06/10	2.2	43.95	1	44.00	44.00	1.2	16,336	0.01%
2020/06/09	0.2	43.80	3	43.80	43.90	-2.8	16,626	-0.02%
2020/06/08	1	43.75	1	43.80	43.95	0	16,884	0.00%
2020/06/04	0	0.00	2	43.40	43.40	-2	17,038	-0.01%
2020/06/03	0	0.00	4	43.69	43.65	-4	17,164	-0.02%
2020/06/02	0	0.00	2	43.20	43.30	-2	17,071	-0.01%
2020/06/01	0	0.00	6	43.03	43.10	-6	17,036	-0.04%
2020/05/29	0	0.00	2	42.70	42.55	-2	16,970	-0.01%
2020/05/28	1.1	42.41	0	0.00	42.35	1.1	16,591	0.01%
2020/05/26	0	0.00	1	43.10	43.00	-1	16,717	-0.01%
2020/05/25	6	42.33	0	0.00	42.65	6	16,826	0.04%
2020/05/22	0.1	42.75	0	0.00	42.65	0.1	16,923	0.00%
2020/05/21	1	43.10	0	0.00	43.00	1	16,923	0.01%
2020/05/19	2	43.00	8.4	43.07	43.00	-6.4	16,886	-0.04%
2020/05/15	1	42.30	0	0.00	42.30	1	16,700	0.01%
2020/05/14	6	42.50	0	0.00	42.60	6	16,720	0.04%
2020/05/13	1	42.50	0	0.00	42.90	1	16,615	0.01%
2020/05/12	6	42.86	0	0.00	42.95	6	16,648	0.04%
2020/05/08	0	0.00	5	43.00	43.00	-5	16,728	-0.03%
2020/05/07	0.1	42.70	0	0.00	42.70	0.1	16,749	0.00%
2020/05/06	5	42.30	0	0.00	42.60	5	16,822	0.03%
2020/05/05	0	0.00	2	42.65	42.85	-2	16,875	-0.01%
2020/04/30	2.5	43.12	0	0.00	43.20	2.5	16,928	0.01%
2020/04/29	0.3	42.50	4	42.45	42.55	-3.7	16,995	-0.02%
2020/04/27	1	42.00	0	0.00	42.00	1	18,115	0.01%
2020/04/24	1.2	42.05	0	0.00	42.00	1.2	18,025	0.01%
2020/04/23	11	41.85	0	0.00	42.15	11	18,025	0.06%
2020/04/22	23	41.51	5	41.50	41.60	18	17,994	0.10%
2020/04/21	3	41.78	2	42.30	41.80	1	18,175	0.01%
2020/04/20	0	0.00	2	42.20	42.35	-2	18,223	-0.01%
2020/04/17	1	42.35	2	42.05	42.00	-1	18,450	-0.01%
2020/04/16	2	42.10	2	42.03	41.85	0	18,435	0.00%
2020/04/15	0	0.00	2	41.90	41.80	-2	18,514	-0.01%
2020/04/14	1	41.10	1	41.65	41.65	0	18,414	0.00%
2020/04/13	2	40.85	0	0.00	40.80	2	18,392	0.01%
2020/04/10	1	40.95	0	0.00	41.00	1	18,530	0.01%
2020/04/09	3	40.65	0	0.00	40.55	3	18,714	0.02%
2020/04/08	1	41.05	1	40.85	41.00	0	18,786	0.00%
2020/04/07	0	0.00	10	39.70	39.95	-10	18,599	-0.05%
2020/04/06	1	39.15	0	0.00	39.05	1	18,657	0.01%
2020/04/01	17	39.24	0	0.00	39.00	17	18,611	0.09%
2020/03/31	1	39.35	1	39.30	39.50	0	18,495	0.00%
2020/03/27	11	39.00	0	0.00	38.95	11	18,246	0.06%
2020/03/25	1	39.00	9	38.89	38.80	-8	18,249	-0.04%
2020/03/24	0	0.00	5	38.40	38.25	-5	18,117	-0.03%
2020/03/23	3	35.07	0	0.00	36.10	3	17,961	0.02%
2020/03/20	4	35.41	3	36.23	36.95	1	17,655	0.01%
2020/03/19	5	33.82	0	0.00	33.60	5	17,337	0.03%
2020/03/18	2	36.68	0	0.00	36.00	2	17,069	0.01%
2020/03/17	1	37.65	8	38.20	37.60	-7	16,688	-0.04%
2020/03/13	4	39.24	6.3	38.82	40.25	-2.3	15,911	-0.01%
2020/03/12	2	41.05	3	41.00	40.75	-1	15,439	-0.01%
2020/03/10	5	41.55	0	0.00	41.60	5	14,955	0.03%
2020/03/09	2	42.20	3	42.07	41.85	-1	14,818	-0.01%
2020/03/05	0	0.00	1.1	43.15	43.30	-1.1	14,608	-0.01%
2020/03/04	1	42.75	0	0.00	42.85	1	14,772	0.01%
2020/03/03	1	42.70	0	0.00	42.65	1	14,783	0.01%
2020/03/02	0	0.00	2.5	42.35	42.25	-2.5	14,678	-0.02%
2020/02/27	1	42.20	1	42.30	42.25	0	14,824	0.00%
2020/02/26	2	42.33	1	42.45	42.20	1	14,772	0.01%
2020/02/24	2	43.05	0	0.00	43.00	2	14,574	0.01%
2020/02/21	1	43.20	0	0.00	43.25	1	14,887	0.01%
2020/02/20	0.1	43.15	0	0.00	43.15	0.1	15,079	0.00%
2020/02/19	1	43.10	0	0.00	43.40	1	15,251	0.01%
2020/02/18	3	43.00	0	0.00	43.05	3	15,442	0.02%
2020/02/17	0	0.00	10	42.90	43.00	-10	15,522	-0.06%
2020/02/13	0	0.00	1	43.00	43.15	-1	15,652	-0.01%
2020/02/12	3	42.85	2	42.90	42.80	1	15,560	0.01%
2020/02/11	0.1	42.60	2	42.60	42.60	-1.9	15,533	-0.01%
2020/02/10	2	41.70	8.6	42.08	42.40	-6.6	15,477	-0.04%
2020/02/07	3.1	42.55	0	0.00	42.50	3.1	15,428	0.02%
2020/02/06	0.1	43.00	7.1	43.02	43.00	-7	15,478	-0.05%
2020/02/05	4.2	42.07	2	42.45	42.35	2.2	15,557	0.01%
2020/02/04	2	42.40	4	42.55	42.40	-2	15,460	-0.01%
2020/02/03	2	41.30	2.1	40.97	41.55	-0.1	15,348	0.00%
2020/01/31	4.1	42.20	0	0.00	42.05	4.1	15,299	0.03%
2020/01/30	8	42.40	16	42.58	41.85	-8	15,164	-0.05%
2020/01/20	0.7	44.80	0	0.00	44.95	0.7	14,282	0.00%
2020/01/17	2	44.80	0	0.00	44.90	2	14,487	0.01%
2020/01/16	0	0.00	0.1	44.55	44.75	-0.1	14,575	0.00%
2020/01/14	11	44.54	7.4	44.48	44.55	3.6	14,537	0.03%
2020/01/13	0	0.00	2.1	44.05	44.25	-2.1	14,595	-0.01%
2020/01/10	0	0.00	2	43.45	43.50	-2	15,006	-0.01%
2020/01/09	0.2	43.40	2	43.40	43.45	-1.8	15,008	-0.01%
2020/01/08	0.1	43.35	2.1	43.33	43.40	-2.1	14,943	-0.01%
2020/01/07	1	43.45	5	43.35	43.60	-4	14,877	-0.03%
2020/01/06	0.1	43.40	23	43.55	43.45	-22.9	14,973	-0.15%
2020/01/03	0	0.00	1	44.15	43.95	-1	14,911	-0.01%
2020/01/02	0	0.00	2	44.10	44.10	-2	14,838	-0.01%
2019/12/31	2	43.65	0	0.00	43.70	2	14,647	0.01%
2019/12/30	1	43.80	9	43.66	43.65	-8	14,673	-0.05%
2019/12/27	2	43.25	1	43.10	43.25	1	14,540	0.01%
2019/12/26	2	42.98	0	0.00	43.05	2	14,635	0.01%
2019/12/25	1	42.95	6	42.96	43.10	-5	14,801	-0.03%
2019/12/24	0	0.00	1	43.15	43.15	-1	14,907	-0.01%
2019/12/23	0	0.00	1	43.10	43.25	-1	14,952	-0.01%
2019/12/20	0	0.00	3	43.00	42.95	-3	14,978	-0.02%
2019/12/19	0	0.00	1	42.90	43.00	-1	14,997	-0.01%
2019/12/18	3	42.95	2	42.98	43.00	1	15,064	0.01%
2019/12/17	0	0.00	13	42.83	42.95	-13	15,039	-0.09%
2019/12/16	0.1	42.80	2	42.80	42.80	-1.9	14,936	-0.01%
2019/12/13	0	0.00	6	42.64	42.55	-6	14,945	-0.04%
2019/12/12	2	42.35	2	42.35	42.30	0	14,920	0.00%
2019/12/10	1	42.00	0	0.00	42.10	1	15,068	0.01%
2019/12/09	100	41.90	0	0.00	42.05	100	15,165	0.66%
2019/12/06	5	41.75	2	41.75	41.75	3	15,175	0.02%
2019/12/04	0	0.00	7	41.57	41.75	-7	15,645	-0.04%
2019/12/02	1	41.25	1	41.35	41.35	0	15,733	0.00%
2019/11/29	3	41.50	0	0.00	41.40	3	15,719	0.02%
2019/11/28	0	0.00	16.7	42.07	42.00	-16.7	15,662	-0.11%
2019/11/27	0	0.00	1	41.80	41.95	-1	15,837	-0.01%
2019/11/26	0	0.00	5	42.10	41.80	-5	15,863	-0.03%
2019/11/25	0	0.00	3	42.03	41.95	-3	15,528	-0.02%
2019/11/22	4	42.02	1	42.15	42.10	3	15,556	0.02%
2019/11/21	1	42.25	20	42.30	42.35	-19	15,639	-0.12%
2019/11/20	1	42.80	5	42.62	42.65	-4	15,535	-0.03%
2019/11/19	0	0.00	1.1	41.86	42.10	-1.1	15,188	-0.01%
2019/11/18	10.3	42.04	14	42.00	42.10	-3.7	15,006	-0.02%
2019/11/15	2	41.48	4	41.41	41.70	-2	14,790	-0.01%
2019/11/13	0	0.00	3	41.12	41.00	-3	14,577	-0.02%
2019/11/12	0	0.00	2	40.60	40.65	-2	14,491	-0.01%
2019/11/11	0	0.00	1	40.60	40.35	-1	14,806	-0.01%
2019/11/08	6	40.90	0.1	40.90	40.90	5.9	15,386	0.04%
2019/11/07	0	0.00	2.1	40.81	40.95	-2.1	15,890	-0.01%
2019/11/06	2.2	40.85	0	0.00	40.80	2.2	16,088	0.01%
2019/11/01	2	40.45	2	40.35	40.55	0	16,295	0.00%
2019/10/30	11	40.35	0	0.00	40.35	11	16,869	0.07%
2019/10/28	1	41.00	0	0.00	40.75	1	16,612	0.01%
2019/10/25	0	0.00	2	40.85	40.85	-2	16,652	-0.01%
2019/10/24	1	40.95	0.2	41.00	41.00	0.8	16,478	0.00%
2019/10/23	7	41.05	3	41.00	40.95	4	16,533	0.02%
2019/10/22	1	41.15	0	0.00	41.40	1	16,532	0.01%
2019/10/21	4	41.54	6	41.54	41.50	-2	16,453	-0.01%
2019/10/18	3	40.95	7	40.91	40.95	-4	16,356	-0.02%
2019/10/17	0.3	40.05	0	0.00	40.10	0.3	15,849	0.00%
2019/10/16	5	39.95	0	0.00	40.00	5	15,811	0.03%
2019/10/14	0	0.00	16	39.92	39.95	-16	16,255	-0.10%
2019/10/09	5	39.54	0	0.00	39.50	5	16,418	0.03%
2019/10/08	0	0.00	2.8	39.75	39.75	-2.8	16,714	-0.02%
2019/10/07	0.7	39.35	0	0.00	39.30	0.7	17,140	0.00%
2019/10/04	0	0.00	1.7	38.93	38.90	-1.7	17,320	-0.01%
2019/10/03	12	38.89	0	0.00	39.00	12	17,304	0.07%
2019/10/02	8	39.37	0	0.00	39.25	8	17,315	0.05%
2019/09/27	5	39.65	0	0.00	39.65	5	17,381	0.03%
2019/09/26	1	39.85	1	39.70	39.90	0	17,415	0.00%
2019/09/24	0	0.00	2	39.70	39.80	-2	17,583	-0.01%
2019/09/23	10	39.90	0	0.00	39.75	10	17,507	0.06%
2019/09/19	0	0.00	3	39.75	39.80	-3	17,483	-0.02%
2019/09/17	3	39.53	3	39.50	39.50	0	17,619	0.00%
2019/09/16	2	40.08	3.5	40.15	40.10	-1.5	17,629	-0.01%
2019/09/12	1.1	40.05	0.1	40.05	40.05	1	17,599	0.01%
2019/09/10	1	39.90	1	40.10	39.95	0	17,949	0.00%
2019/09/09	6	39.94	1	39.95	40.00	5	18,140	0.03%
2019/09/06	6	39.83	19	39.94	39.85	-13	18,038	-0.07%
2019/09/05	11	38.62	1	38.65	39.00	10	17,798	0.06%
2019/09/03	4	38.36	0	0.00	38.35	4	17,972	0.02%
2019/09/02	2.1	38.21	1	38.45	38.25	1.1	18,146	0.01%
2019/08/30	0	0.00	2	38.08	38.45	-2	18,113	-0.01%
2019/08/27	5	37.55	0	0.00	37.65	5	18,435	0.03%
2019/08/26	7	37.60	1	37.85	37.70	6	18,481	0.03%
2019/08/23	2	37.95	0	0.00	38.20	2	18,473	0.01%
2019/08/22	1	37.95	0	0.00	37.85	1	18,541	0.01%
2019/08/21	7	38.01	1	38.05	37.95	6	18,734	0.03%
2019/08/20	2	38.25	0	0.00	38.15	2	18,731	0.01%
2019/08/19	8	38.14	0	0.00	38.10	8	18,777	0.04%
2019/08/16	5	37.98	2	37.95	37.95	3	18,796	0.02%
2019/08/15	17	37.99	1	37.80	38.00	16	18,773	0.09%
2019/08/14	7	37.79	12	37.80	38.30	-5	18,819	-0.03%
2019/08/13	16	37.29	1	37.25	37.25	15	18,656	0.08%
2019/08/12	1.1	43.93	2	44.08	43.95	-0.9	18,080	0.00%
2019/08/08	0.1	44.20	3	44.12	43.90	-2.9	17,741	-0.02%
2019/08/07	6	43.45	0	0.00	43.35	6	17,601	0.03%
2019/08/06	2	43.13	0	0.00	43.30	2	17,750	0.01%
2019/08/05	1.1	43.53	0	0.00	43.55	1.1	17,728	0.01%
2019/08/02	17	43.66	0	0.00	43.55	17	17,716	0.10%
2019/08/01	15.2	44.10	5	44.05	44.05	10.2	17,596	0.06%
2019/07/31	3	44.73	0	0.00	44.70	3	17,513	0.02%
2019/07/30	2	44.85	0	0.00	44.80	2	17,651	0.01%
2019/07/29	1.1	44.81	1	45.05	44.85	0.1	17,948	0.00%
2019/07/26	6	44.42	0	0.00	44.65	6	18,163	0.03%
2019/07/25	1	44.40	10	44.60	44.30	-9	18,228	-0.05%
2019/07/24	7.6	44.88	1	44.90	44.80	6.6	18,091	0.04%
2019/07/23	8	45.00	1	45.00	45.05	7	18,053	0.04%
2019/07/22	3.2	44.86	0	0.00	44.90	3.2	18,025	0.02%
2019/07/19	7	44.64	0	0.00	44.80	7	17,949	0.04%
2019/07/18	2	44.60	0	0.00	44.60	2	17,921	0.01%
2019/07/17	10.1	44.60	10	44.50	44.70	0.1	18,132	0.00%
2019/07/16	2	44.70	3	44.10	44.75	-1	18,306	-0.01%
2019/07/15	17.1	44.07	0	0.00	44.05	17.1	18,126	0.09%
2019/07/12	1	44.70	0	0.00	44.35	1	18,091	0.01%
2019/07/11	10.8	44.91	5	44.95	44.80	5.8	18,028	0.03%
2019/07/10	1	45.90	2	45.95	45.85	-1	17,637	-0.01%
2019/07/09	1	46.10	8	46.05	46.00	-7	17,645	-0.04%
2019/07/05	0	0.00	2	46.35	46.15	-2	17,949	-0.01%
2019/07/04	2	45.85	24	45.83	45.90	-22	18,032	-0.12%
2019/07/03	1	46.20	2	46.23	46.25	-1	18,223	-0.01%
2019/06/28	1	45.85	6	45.85	46.05	-5	18,562	-0.03%
2019/06/27	0.1	45.95	7	46.00	45.95	-6.9	18,801	-0.04%
2019/06/26	0.9	45.55	0	0.00	45.55	0.9	18,891	0.00%
2019/06/25	0	0.00	13	45.35	45.60	-13	19,323	-0.07%
2019/06/24	1	45.50	1	45.50	45.60	0	19,560	0.00%
2019/06/20	0	0.00	4	45.30	45.40	-4	20,696	-0.02%
2019/06/19	6	45.29	3	45.22	45.30	3	20,682	0.01%
2019/06/18	6	45.08	124	45.00	45.20	-118	20,639	-0.57%	大賣/鉅額交易
2019/06/17	1	44.80	126.1	44.51	44.70	-125.1	20,457	-0.61%	大賣/鉅額交易
2019/06/14	17	43.95	0	0.00	43.95	17	20,318	0.08%
2019/06/12	1	43.70	10	43.80	43.75	-9	20,917	-0.04%
2019/06/11	11	43.61	0	0.00	44.00	11	20,838	0.05%
2019/06/10	1	43.65	1	43.85	43.85	0	20,740	0.00%
2019/06/06	1	42.90	20	42.87	43.15	-19	20,602	-0.09%
2019/06/05	2	43.20	0	0.00	43.00	2	20,525	0.01%
2019/06/04	1	43.45	1	43.45	43.10	0	20,408	0.00%
2019/06/03	0	0.00	11	42.71	43.40	-11	20,223	-0.05%
2019/05/30	17	42.65	0	0.00	42.80	17	19,910	0.09%
2019/05/29	0	0.00	1	42.40	42.50	-1	19,853	-0.01%
2019/05/28	1	42.40	0	0.00	42.30	1	19,894	0.01%
2019/05/27	5	42.65	0	0.00	42.40	5	19,814	0.03%
2019/05/24	0	0.00	2	42.45	42.35	-2	19,902	-0.01%
2019/05/23	3	42.75	5	42.43	42.35	-2	19,954	-0.01%
2019/05/22	18	42.79	13	42.71	42.70	5	20,360	0.02%
2019/05/21	5.4	42.53	3	42.85	42.85	2.4	20,460	0.01%
2019/05/20	6	42.50	3	42.35	42.35	3	20,442	0.01%
2019/05/17	6	42.33	15	42.22	42.25	-9	20,401	-0.04%
2019/05/16	12	42.24	12	41.67	42.00	0	20,412	0.00%
2019/05/15	17	41.90	0	0.00	41.75	17	20,302	0.08%
2019/05/14	21	41.55	0	0.00	41.55	21	20,272	0.10%
2019/05/13	8	42.42	13	42.33	42.00	-5	19,984	-0.03%
2019/05/09	1	42.65	2	42.65	42.50	-1	19,795	-0.01%
2019/05/08	4	43.03	3	43.05	43.00	1	19,622	0.01%
2019/05/07	4.1	42.86	1	42.80	42.90	3.1	19,430	0.02%
2019/05/06	0	0.00	10	42.20	42.30	-10	19,257	-0.05%
2019/05/03	2	42.83	0	0.00	42.85	2	18,942	0.01%
2019/05/02	10	42.15	1	42.25	42.20	9	18,615	0.05%
2019/04/30	0	0.00	1	42.10	42.00	-1	18,472	-0.01%
2019/04/29	11	42.10	10	42.05	42.10	1	18,476	0.01%
2019/04/25	0	0.00	21	41.32	41.80	-21	18,375	-0.11%
2019/04/24	12	41.54	1	41.55	41.55	11	18,358	0.06%
2019/04/23	21	41.32	20	40.55	41.60	1	18,316	0.01%
2019/04/22	8	41.46	0	0.00	41.00	8	18,243	0.04%
2019/04/19	0	0.00	8	41.65	41.70	-8	17,929	-0.04%
2019/04/18	2	41.70	0	0.00	41.60	2	17,806	0.01%
2019/04/17	3	41.98	0	0.00	41.95	3	17,616	0.02%
2019/04/15	0	0.00	3	42.23	42.50	-3	17,356	-0.02%
2019/04/11	1	42.00	0	0.00	42.05	1	17,030	0.01%
2019/04/10	3	41.97	0	0.00	42.00	3	16,791	0.02%
2019/04/09	5	42.12	60	42.50	42.15	-55	16,545	-0.33%
2019/04/08	0	0.00	2	42.10	42.30	-2	16,200	-0.01%
2019/04/03	1.6	41.60	1	41.60	41.70	0.6	15,817	0.00%
2019/04/02	0.4	41.40	1	41.55	41.40	-0.6	15,641	0.00%
2019/04/01	9	41.33	0	0.00	41.35	9	15,380	0.06%
2019/03/29	3	41.25	10	41.25	41.25	-7	14,937	-0.05%
2019/03/28	15	41.24	17	41.05	41.00	-2	14,770	-0.01%
2019/03/27	6	40.68	0	0.00	40.55	6	14,397	0.04%
2019/03/26	9	40.34	1	40.45	40.45	8	14,149	0.06%
2019/03/25	25	40.32	2	40.15	40.50	23	13,906	0.17%
2019/03/22	8	38.85	2	38.70	38.70	6	12,921	0.05%
2019/03/21	10	38.75	0	0.00	38.85	10	12,975	0.08%
2019/03/20	0	0.00	1	38.20	38.05	-1	12,847	-0.01%
2019/03/19	0	0.00	8	38.15	38.10	-8	12,820	-0.06%
2019/03/18	13	37.82	26	38.38	37.80	-13	12,718	-0.10%
2019/03/15	10	38.65	2	38.75	38.65	8	12,123	0.07%
2019/03/14	13	38.46	0	0.00	38.60	13	12,005	0.11%
2019/03/13	21	38.47	20	38.40	38.50	1	12,137	0.01%
2019/03/12	2	38.23	14	38.38	38.40	-12	12,190	-0.10%
2019/03/11	4	38.01	0	0.00	37.85	4	12,358	0.03%
2019/03/08	15	37.90	5	37.85	38.00	10	12,634	0.08%
2019/03/07	52	38.45	0.3	38.15	38.00	51.7	12,816	0.40%
2019/03/06	1	38.00	1	38.25	38.25	0	12,966	0.00%
2019/03/05	1	38.20	0	0.00	38.00	1	13,299	0.01%
2019/03/04	3	38.15	0	0.00	38.20	3	14,411	0.02%
2019/02/27	5	38.29	0	0.00	38.40	5	14,337	0.03%
2019/02/26	3	38.25	0	0.00	38.20	3	14,246	0.02%
2019/02/22	5	38.70	0	0.00	38.70	5	14,472	0.03%
2019/02/21	0	0.00	1	39.15	39.30	-1	14,492	-0.01%
2019/02/20	1	38.00	0	0.00	37.85	1	14,013	0.01%
2019/02/19	0	0.00	10	37.50	37.55	-10	13,849	-0.07%
2019/02/18	2	36.95	0	0.00	36.90	2	13,696	0.01%
2019/02/15	0	0.00	2	37.10	37.45	-2	13,766	-0.01%
2019/02/13	4	37.65	0	0.00	37.65	4	13,710	0.03%
2019/02/11	0	0.00	10	37.45	37.65	-10	13,612	-0.07%
2019/01/29	1	36.95	5	37.00	37.10	-4	13,530	-0.03%
2019/01/28	0	0.00	25	36.90	37.00	-25	13,669	-0.18%
2019/01/25	2	36.53	5	36.58	36.60	-3	13,691	-0.02%
2019/01/23	0	0.00	1	36.40	36.45	-1	13,992	-0.01%
2019/01/21	10	36.23	0	0.00	36.25	10	14,309	0.07%
2019/01/18	0	0.00	2	36.00	36.00	-2	14,490	-0.01%
2019/01/16	2	35.63	0	0.00	35.60	2	15,381	0.01%
2019/01/15	0	0.00	1	35.80	35.70	-1	15,547	-0.01%
2019/01/14	18	35.53	0	0.00	35.60	18	15,440	0.12%
2019/01/11	10	36.45	0	0.00	36.40	10	15,449	0.06%
2019/01/10	0	0.00	1	36.85	36.55	-1	15,388	-0.01%
2019/01/07	0	0.00	1	36.10	36.00	-1	15,385	-0.01%
2019/01/04	0	0.00	5	35.15	35.45	-5	15,411	-0.03%
2019/01/03	1	35.20	0	0.00	35.15	1	15,897	0.01%
2018/12/28	2	35.55	0	0.00	35.60	2	16,040	0.01%
2018/12/26	1	35.50	0	0.00	35.40	1	16,203	0.01%
2018/12/24	2	35.80	1	35.85	35.80	1	16,416	0.01%
2018/12/22	14	35.35	0	0.00	35.45	14	16,528	0.08%
2018/12/18	0	0.00	7	36.14	35.65	-7	16,943	-0.04%
2018/12/17	1	36.00	0	0.00	36.00	1	17,319	0.01%
2018/12/14	0	0.00	4	35.60	35.75	-4	17,273	-0.02%
2018/12/13	0	0.00	2	35.20	35.50	-2	17,362	-0.01%
2018/12/12	1	34.85	2	34.98	34.95	-1	17,290	-0.01%
2018/12/11	1	34.95	0	0.00	34.80	1	17,234	0.01%
2018/12/07	0	0.00	1	35.40	35.05	-1	17,487	-0.01%
2018/12/06	3	34.78	1	34.85	34.65	2	17,576	0.01%
2018/12/04	3	35.10	1	34.90	35.05	2	18,345	0.01%
2018/12/03	0	0.00	5	35.39	35.85	-5	18,146	-0.03%
2018/11/30	0	0.00	3	34.60	34.50	-3	17,903	-0.02%
2018/11/29	0	0.00	6	34.41	34.05	-6	17,779	-0.03%
2018/11/28	13	33.70	28	33.86	34.05	-15	17,765	-0.08%
2018/11/27	44	33.42	6	33.39	33.50	38	17,583	0.22%
2018/11/23	11	34.60	10	34.90	34.70	1	17,213	0.01%
2018/11/22	5	34.99	0	0.00	34.85	5	17,290	0.03%
2018/11/21	262	35.76	1	35.50	35.70	261	17,165	1.52%	大買/鉅額交易
2018/11/20	1	36.60	1	36.95	36.65	0	17,025	0.00%
2018/11/19	0	0.00	6	36.58	36.50	-6	17,037	-0.04%
2018/11/16	1	36.40	0	0.00	36.45	1	17,140	0.01%
2018/11/14	5	36.10	5	36.96	36.35	0	17,409	0.00%
2018/11/12	0	0.00	2	35.43	35.60	-2	17,488	-0.01%
2018/11/08	3	35.45	0	0.00	35.50	3	18,029	0.02%
2018/11/06	1	34.95	0	0.00	35.10	1	19,646	0.01%
2018/11/05	8	35.13	3	35.25	35.35	5	19,895	0.03%
2018/11/02	0	0.00	3	36.30	36.45	-3	20,127	-0.01%
2018/11/01	0	0.00	3	35.50	35.65	-3	20,426	-0.01%
2018/10/31	0	0.00	1	34.65	34.70	-1	20,564	0.00%
2018/10/30	0	0.00	15	34.13	34.10	-15	20,695	-0.07%
2018/10/29	0	0.00	2	33.88	33.90	-2	20,980	-0.01%
2018/10/26	13	33.20	5	33.55	33.50	8	21,504	0.04%
2018/10/25	5	33.78	11	34.04	34.00	-6	22,325	-0.03%
2018/10/24	18	33.93	2	34.15	34.15	16	23,157	0.07%
2018/10/23	9	36.14	22	35.70	36.00	-13	22,836	-0.06%
2018/10/22	3	37.38	3	37.75	37.55	0	23,078	0.00%
2018/10/19	17	37.29	0	0.00	37.25	17	24,086	0.07%
2018/10/18	2	37.98	0	0.00	38.00	2	24,280	0.01%
2018/10/17	0	0.00	4	38.38	38.25	-4	25,131	-0.02%
2018/10/16	5	37.99	0	0.00	38.20	5	25,323	0.02%
2018/10/15	0	0.00	1	38.45	38.50	-1	25,455	0.00%
2018/10/12	1	37.20	1	38.30	39.00	0	25,600	0.00%
2018/10/11	2	37.88	1	37.10	37.60	1	25,654	0.00%
2018/10/09	3	39.70	0	0.00	40.05	3	25,282	0.01%
2018/10/08	2	39.60	2	39.75	39.75	0	25,339	0.00%
2018/10/05	2	39.90	8	39.76	39.70	-6	25,579	-0.02%
2018/10/04	2	39.60	1	39.70	39.80	1	25,683	0.00%
2018/10/03	2	40.60	2	40.20	40.20	0	25,833	0.00%
2018/10/02	5	40.21	0	0.00	40.30	5	26,052	0.02%
2018/10/01	18	40.95	0	0.00	41.05	18	26,235	0.07%
2018/09/28	2	41.15	21	41.42	41.10	-19	26,430	-0.07%
2018/09/27	2	40.10	4	40.15	40.25	-2	26,273	-0.01%
2018/09/26	2	40.25	0	0.00	39.90	2	26,482	0.01%
2018/09/19	1	40.40	1	40.05	40.15	0	26,972	0.00%
2018/09/18	0	0.00	1	39.70	39.70	-1	27,031	0.00%
2018/09/14	1	38.65	4	39.53	39.65	-3	27,256	-0.01%
2018/09/13	0	0.00	3	39.32	39.10	-3	27,301	-0.01%
2018/09/12	0	0.00	3	38.32	38.55	-3	27,171	-0.01%
2018/09/11	1	37.60	0.1	38.60	38.00	0.9	27,244	0.00%
2018/09/10	11	38.85	1.2	38.04	37.95	9.8	27,027	0.04%
2018/09/04	0	0.00	1	41.95	42.10	-1	26,593	0.00%
2018/08/31	20	41.60	0	0.00	42.35	20	26,343	0.08%
2018/08/30	5	41.91	2	42.60	42.00	3	26,050	0.01%
2018/08/28	0	0.00	2	43.30	43.30	-2	25,698	-0.01%
2018/08/27	1.2	43.23	18	43.30	43.30	-16.8	25,815	-0.07%
2018/08/23	5	42.75	0	0.00	43.10	5	25,948	0.02%
2018/08/21	5	41.95	38	42.32	42.90	-33	26,120	-0.13%
2018/08/20	5	42.05	0	0.00	42.00	5	26,216	0.02%
2018/08/17	12	42.39	1	42.50	42.05	11	26,177	0.04%
2018/08/16	15	41.64	0.7	42.00	42.00	14.3	26,134	0.05%
2018/08/15	19	42.61	2	43.33	42.35	17	26,225	0.06%
2018/08/14	4	43.16	19	43.00	43.30	-15	25,975	-0.06%
2018/08/13	45	43.08	13	43.08	42.15	32	25,677	0.12%
2018/08/10	0	0.00	1	41.40	41.50	-1	24,798	0.00%
2018/08/09	0	0.00	1	40.80	40.50	-1	24,741	0.00%
2018/08/08	1	40.75	1	40.80	40.60	0	25,207	0.00%
2018/08/07	2	40.20	0	0.00	40.15	2	25,092	0.01%
2018/08/06	0	40.50	0	0.00	40.35	0	25,024	0.00%
2018/08/03	3	40.65	0	0.00	40.45	3	24,795	0.01%
2018/08/02	1	40.90	0	0.00	40.60	1	24,490	0.00%
2018/08/01	2	40.40	2.5	40.82	41.05	-0.5	23,866	0.00%
2018/07/31	12	39.48	0	0.00	39.35	12	22,946	0.05%
2018/07/30	10	41.12	0	0.00	40.70	10	22,017	0.05%
2018/07/27	8	40.59	0	0.00	40.30	8	21,668	0.04%
2018/07/26	7	41.39	0	0.00	40.50	7	21,333	0.03%
2018/07/25	0	0.00	0	45.10	45.10	0	20,460	0.00%
2018/07/24	2	44.15	9	44.77	45.50	-7	20,173	-0.03%
2018/07/23	3	42.60	0	0.00	42.65	3	19,368	0.02%
2018/07/20	1	42.10	0	0.00	42.30	1	19,251	0.01%
2018/07/18	0	0.00	1	42.25	42.25	-1	19,412	-0.01%
2018/07/17	2	42.28	0	0.00	42.15	2	19,164	0.01%
2018/07/16	1	42.55	1	42.45	42.50	0	19,102	0.00%
2018/07/12	1	42.75	1	43.05	42.70	0	18,723	0.00%
2018/07/11	2	42.05	5	42.20	42.15	-3	18,533	-0.02%
2018/07/10	0	0.00	1	43.20	43.25	-1	18,222	-0.01%
2018/07/09	5	42.00	0	0.00	42.75	5	17,897	0.03%
2018/07/06	2	41.35	0	0.00	41.60	2	17,544	0.01%
2018/07/03	1	42.45	0	0.00	42.75	1	16,918	0.01%
2018/07/02	1	41.65	0	0.00	41.85	1	16,442	0.01%
2018/06/21	1	44.65	0	0.00	44.75	1	14,558	0.01%
2018/06/20	0	0.00	2	44.65	44.75	-2	14,521	-0.01%
2018/06/19	2	43.88	0	0.00	43.85	2	14,290	0.01%
2018/06/07	0	0.00	2	44.90	44.75	-2	13,245	-0.02%
2018/06/04	0	0.00	1.4	45.20	45.65	-1.4	12,867	-0.01%
2018/05/30	0	0.00	1	43.90	43.75	-1	12,061	-0.01%
2018/05/28	1	43.95	0	0.00	43.95	1	11,560	0.01%
2018/05/25	1	44.00	0	0.00	43.90	1	11,405	0.01%
2018/05/23	2	44.10	1	43.75	44.10	1	10,986	0.01%
2018/05/18	0	0.00	1	45.20	45.55	-1	10,386	-0.01%
2018/05/17	1	46.30	3	45.70	45.65	-2	10,246	-0.02%
2018/05/16	0.2	45.60	5	46.18	45.90	-4.8	9,922	-0.05%
2018/05/15	0	0.00	3	43.25	43.50	-3	9,122	-0.03%
2018/05/14	0	0.00	3	43.08	43.15	-3	9,082	-0.03%
2018/05/10	0	0.00	4	41.25	41.10	-4	8,681	-0.05%
2018/05/08	0	0.00	10	41.05	40.80	-10	8,411	-0.12%
2018/05/07	0	0.00	2	40.30	40.40	-2	8,247	-0.02%
2018/05/02	0	0.00	3	41.03	40.85	-3	7,860	-0.04%
2018/04/30	1	40.65	0	0.00	40.85	1	7,745	0.01%
2018/04/26	1	40.45	0	0.00	40.50	1	7,705	0.01%
2018/04/25	1	40.20	0.2	40.15	40.20	0.8	7,573	0.01%
2018/04/24	1	40.10	11	40.70	40.85	-10	7,530	-0.13%
2018/04/19	0	0.00	52	39.00	39.00	-52	7,137	-0.73%
2018/04/13	0	0.00	0.1	38.10	38.20	-0.1	8,016	0.00%
2018/04/12	0	0.00	4	38.00	38.10	-4	8,316	-0.05%
2018/03/26	0	0.00	1	36.85	36.60	-1	10,164	-0.01%
2018/03/19	0	0.00	0.3	37.50	37.55	-0.3	10,391	0.00%
2018/03/15	0	0.00	10	37.50	37.60	-10	10,284	-0.10%
2018/03/13	0	0.00	5	37.38	37.50	-5	10,211	-0.05%
2018/02/08	2	36.80	0	0.00	36.75	2	11,101	0.02%
2018/02/07	0	0.00	2	36.35	36.40	-2	11,348	-0.02%
2018/02/06	2	35.00	0	0.00	35.50	2	11,176	0.02%
2018/02/05	0	0.00	3	37.40	37.80	-3	10,868	-0.03%
2018/01/30	2	37.80	0	0.00	37.90	2	10,744	0.02%
2018/01/26	0	0.00	3	37.90	38.20	-3	10,632	-0.03%
2018/01/25	0	0.00	1	37.55	37.60	-1	10,496	-0.01%
2018/01/22	0	0.00	100	37.65	37.85	-100	10,192	-0.98%
2018/01/18	0	0.00	50	38.60	37.85	-50	10,032	-0.50%
2018/01/17	0	0.00	2	38.20	38.50	-2	9,868	-0.02%
2018/01/15	0	0.00	1	37.65	37.85	-1	9,652	-0.01%
2018/01/12	1	37.70	0	0.00	37.60	1	9,583	0.01%
2018/01/11	1	37.45	0	0.00	37.50	1	9,356	0.01%
2018/01/10	0.2	38.25	0	0.00	38.45	0.2	8,870	0.00%
2018/01/09	0	0.00	2	38.30	38.30	-2	8,715	-0.02%
2018/01/05	100	37.28	0	0.00	37.30	100	8,145	1.23%
2018/01/03	0	0.00	2	36.45	37.35	-2	7,533	-0.03%