台泥 (1101)-元大-屏東券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.35
漲跌
▲0.15
漲幅
+0.45%
成交量
7,547張
產業
上市水泥類股
2673人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－元大-屏東券商分點個股進出

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-屏東券商分點個股進出
元大-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	0.1	33.28	33.35	-0.1	11,748	0.00%
2024/11/21	0	0.00	3	33.32	33.20	-3	11,730	-0.03%
2024/11/20	0	0.00	3	33.42	33.50	-3	11,702	-0.03%
2024/11/19	0	0.00	1.3	33.46	33.50	-1.3	11,607	-0.01%
2024/11/18	0	0.00	9	33.46	33.25	-9	11,508	-0.08%
2024/11/15	1	33.20	10.5	33.17	33.15	-9.5	11,361	-0.08%
2024/11/14	2	32.58	0	0.00	32.35	2	11,129	0.02%
2024/11/13	1	32.65	0.3	32.40	32.45	0.7	11,484	0.01%
2024/11/12	4	32.52	5.5	32.47	32.45	-1.4	12,041	-0.01%
2024/11/11	1	31.90	3.5	32.01	32.25	-2.5	11,873	-0.02%
2024/11/08	0.2	32.13	6.2	32.07	31.90	-6	11,905	-0.05%
2024/11/07	10.1	31.95	2	32.05	31.95	8.1	12,154	0.07%
2024/11/06	1	32.10	5.1	32.38	32.05	-4	12,369	-0.03%
2024/11/05	1.1	32.40	5.5	32.42	32.55	-4.5	12,488	-0.04%
2024/11/04	0.6	32.38	36.2	32.35	32.45	-35.6	12,826	-0.28%
2024/11/01	0	31.85	5	31.85	32.10	-5	13,337	-0.04%
2024/10/30	1	32.05	1	32.05	31.95	0	13,447	0.00%
2024/10/29	0.3	31.92	1	31.90	32.10	-0.7	13,575	-0.01%
2024/10/28	5.1	32.04	11.2	32.10	32.15	-6.1	13,522	-0.05%
2024/10/25	0	0.00	5.1	32.01	32.05	-5.1	13,669	-0.04%
2024/10/24	6.1	31.96	1.1	32.01	32.00	5	13,883	0.04%
2024/10/23	7	32.12	0.2	32.15	32.20	6.8	14,174	0.05%
2024/10/22	3	32.13	6	32.13	32.15	-3	14,384	-0.02%
2024/10/21	3.8	32.40	0	0.00	32.30	3.8	14,602	0.03%
2024/10/18	0	0.00	1	32.75	32.75	-1	14,777	-0.01%
2024/10/17	3	32.45	46	32.55	32.50	-43	15,205	-0.28%
2024/10/16	5	32.25	0	0.00	32.15	5	15,372	0.03%
2024/10/15	1	32.50	0	0.00	32.50	1	15,375	0.01%
2024/10/14	0	0.00	12	32.51	32.55	-12	15,463	-0.08%
2024/10/11	1	32.50	8.1	32.51	32.50	-7.1	15,732	-0.05%
2024/10/09	10	32.64	0	0.00	32.45	10	15,928	0.06%
2024/10/08	11.1	33.07	2.5	33.11	33.05	8.7	15,935	0.05%
2024/10/07	5.1	33.50	2	33.43	33.50	3.1	16,042	0.02%
2024/10/04	0	0.00	4	33.55	33.80	-4	16,129	-0.02%
2024/10/01	3	33.62	3	33.55	33.70	0	16,113	0.00%
2024/09/30	7.1	33.80	41.5	33.61	33.80	-34.4	16,135	-0.21%
2024/09/27	11	33.10	34.1	33.19	33.30	-23.1	15,693	-0.15%
2024/09/25	1	32.40	0	32.45	32.75	1	15,737	0.01%
2024/09/24	0	32.20	0	0.00	32.25	0	15,931	0.00%
2024/09/23	10	32.35	3	32.20	32.20	7	16,145	0.04%
2024/09/20	3.8	32.15	1.3	32.16	32.30	2.5	16,232	0.02%
2024/09/19	2	32.18	1	32.00	32.20	1	16,356	0.01%
2024/09/18	4	32.08	0	0.00	32.10	4	16,498	0.02%
2024/09/16	1.3	32.15	0.1	32.20	32.20	1.2	16,964	0.01%
2024/09/13	3.2	31.54	1	31.80	31.80	2.2	17,004	0.01%
2024/09/12	4.1	31.39	3	31.50	31.50	1.1	17,137	0.01%
2024/09/11	0	31.60	0	0.00	31.30	0	17,159	0.00%
2024/09/10	2	31.45	1.1	31.51	31.45	1	17,248	0.01%
2024/09/09	1	31.50	0	0.00	31.55	1	17,458	0.01%
2024/09/06	0	31.75	0	0.00	31.75	0	17,633	0.00%
2024/09/05	4	31.70	0	0.00	31.55	4	17,789	0.02%
2024/09/04	7.5	31.62	5.1	31.64	31.75	2.3	17,823	0.01%
2024/09/03	4.2	32.42	1	32.45	32.15	3.2	17,552	0.02%
2024/09/02	4.4	32.81	1	32.80	32.75	3.4	17,423	0.02%
2024/08/30	1.1	32.91	0	0.00	32.95	1.1	17,444	0.01%
2024/08/29	3	32.95	2	32.95	32.95	1	17,434	0.01%
2024/08/28	4	32.81	1	32.80	32.90	3	17,440	0.02%
2024/08/27	4.8	32.95	11	32.91	33.05	-6.2	17,656	-0.04%
2024/08/26	0.3	33.15	5	33.08	33.15	-4.7	17,873	-0.03%
2024/08/23	2.1	32.95	3.1	32.99	32.95	-1	18,214	-0.01%
2024/08/22	1.7	32.85	7.5	32.90	33.05	-5.8	18,324	-0.03%
2024/08/20	1.1	32.81	1.3	32.81	32.80	-0.2	18,562	0.00%
2024/08/19	4.7	32.80	4	32.78	32.70	0.7	18,809	0.00%
2024/08/16	20.2	32.95	67	33.09	32.85	-46.8	19,420	-0.24%
2024/08/15	74.3	33.16	29	32.93	32.90	45.3	19,474	0.23%
2024/08/14	58.6	33.48	77.1	33.59	33.60	-18.5	19,114	-0.10%
2024/08/13	0	0.00	1	34.35	34.60	-1	18,640	-0.01%
2024/08/12	3	34.42	6.2	34.52	34.45	-3.2	18,777	-0.02%
2024/08/09	33.2	34.40	44.1	34.48	34.50	-10.9	18,908	-0.06%
2024/08/08	1.9	33.76	14.6	34.11	34.00	-12.7	18,971	-0.07%
2024/08/07	50.1	33.70	55	33.79	33.80	-5	19,111	-0.03%
2024/08/06	6.1	33.19	7.6	33.44	33.80	-1.5	19,273	-0.01%
2024/08/05	39.5	33.07	19	32.81	33.10	20.5	19,081	0.11%
2024/08/02	7.1	34.12	12	34.23	34.30	-4.9	18,640	-0.03%
2024/08/01	32	34.57	27.2	34.68	34.60	4.8	18,651	0.03%
2024/07/31	0	0.00	30	34.80	34.65	-30	19,006	-0.16%
2024/07/30	1	34.70	55	34.51	34.65	-54	19,146	-0.28%
2024/07/29	1.5	34.92	1.1	35.09	34.90	0.4	19,188	0.00%
2024/07/26	17	34.97	11	34.90	34.90	6	19,146	0.03%
2024/07/23	1.1	34.85	5	34.80	34.95	-3.9	19,040	-0.02%
2024/07/22	8.3	33.98	22.3	34.13	34.35	-14	18,944	-0.07%
2024/07/19	2	34.50	22	34.75	34.60	-20	18,891	-0.11%
2024/07/18	73.3	34.85	72	35.01	34.80	1.3	18,816	0.01%
2024/07/17	11	34.48	3.3	34.44	34.50	7.8	18,575	0.04%
2024/07/16	5.1	34.05	0	0.00	34.15	5.1	18,617	0.03%
2024/07/15	3.2	34.09	3	34.25	34.10	0.2	18,906	0.00%
2024/07/12	37.1	34.06	97	34.44	34.25	-59.9	19,001	-0.32%
2024/07/11	76.4	33.89	92	34.06	34.05	-15.6	18,966	-0.08%
2024/07/10	106	33.98	38	33.85	33.85	68	19,323	0.35%	大買/
2024/07/09	68.8	34.32	62	34.01	34.00	6.8	19,560	0.03%
2024/07/08	16.1	34.57	2.1	34.60	34.60	14	19,534	0.07%
2024/07/05	3	34.37	67.1	34.43	34.45	-64.1	19,401	-0.33%
2024/07/04	112.2	34.02	16	34.12	34.15	96.2	19,513	0.49%	大買/
2024/07/03	60.2	33.68	61.4	33.85	34.00	-1.3	19,444	-0.01%
2024/07/02	26	33.53	25	33.68	33.70	1	19,419	0.01%
2024/07/01	5.4	33.65	1	33.80	33.55	4.4	19,630	0.02%
2024/06/28	0	0.00	36.3	34.37	34.20	-36.3	19,424	-0.19%
2024/06/27	6	34.03	0	0.00	34.25	6	19,120	0.03%
2024/06/26	4.1	34.25	2.8	34.22	34.40	1.3	19,040	0.01%
2024/06/25	41.4	34.18	58	34.23	34.50	-16.6	19,006	-0.09%
2024/06/24	5	34.29	3	34.43	34.25	1.9	18,893	0.01%
2024/06/21	15.1	34.11	28.8	34.42	34.65	-13.7	18,790	-0.07%
2024/06/20	0.1	34.15	2.1	34.10	34.15	-2	18,385	-0.01%
2024/06/19	0	34.00	49.1	34.05	34.05	-49.1	18,482	-0.27%
2024/06/18	52.1	33.85	10	33.84	33.90	42.1	18,549	0.23%
2024/06/17	7	33.91	1	33.95	34.00	6	18,871	0.03%
2024/06/14	50	33.63	41	33.79	34.00	9	19,045	0.05%
2024/06/13	3.2	33.55	2	33.50	33.45	1.1	18,976	0.01%
2024/06/12	8	33.23	2	33.25	33.00	6	19,030	0.03%
2024/06/11	24	32.99	21	32.90	32.85	3	18,937	0.02%
2024/06/07	21	32.72	21.4	32.95	33.05	-0.4	18,986	0.00%
2024/06/06	22.9	32.71	21	32.80	32.70	1.9	18,999	0.01%
2024/06/05	8	32.78	0	0.00	32.70	8	19,137	0.04%
2024/06/04	9.7	32.78	0	0.00	32.70	9.7	19,258	0.05%
2024/06/03	1	33.00	0	0.00	33.00	1	19,241	0.01%
2024/05/31	0.1	33.14	0	0.00	33.00	0.1	19,359	0.00%
2024/05/30	62.2	33.00	11	33.06	32.85	51.2	19,198	0.27%
2024/05/29	14	33.26	15	33.27	33.20	-1	19,084	-0.01%
2024/05/28	0	33.85	25.1	33.71	33.95	-25.1	18,880	-0.13%
2024/05/27	7.1	33.90	10	33.85	33.80	-2.9	19,149	-0.02%
2024/05/24	10.1	34.00	12.2	34.09	34.05	-2.1	19,164	-0.01%
2024/05/23	3.1	34.07	6.1	34.00	34.00	-3	19,106	-0.02%
2024/05/22	35.1	34.16	26.1	34.08	34.35	8.9	18,882	0.05%
2024/05/21	20.3	33.25	2.9	33.33	33.35	17.4	18,203	0.10%
2024/05/20	0.2	33.80	0	0.00	33.85	0.2	18,043	0.00%
2024/05/17	1	33.90	11.1	33.94	33.90	-10.1	17,916	-0.06%
2024/05/16	0	0.00	6	33.65	33.60	-6	17,836	-0.03%
2024/05/15	27.5	33.43	0	0.00	33.30	27.5	17,783	0.15%
2024/05/14	31.3	33.33	2	33.33	33.35	29.3	17,869	0.16%
2024/05/13	8.1	33.65	6	33.77	33.70	2.1	17,684	0.01%
2024/05/10	3	33.20	105.5	33.15	33.30	-102.5	17,314	-0.59%	大賣/鉅額交易
2024/05/09	4.1	32.95	40	32.76	32.65	-35.9	17,094	-0.21%
2024/05/08	7.1	32.98	1	33.05	33.10	6.1	17,111	0.04%
2024/05/07	0.4	33.02	13.6	33.24	33.20	-13.2	17,141	-0.08%
2024/05/06	37	32.96	7.5	32.95	33.00	29.5	16,992	0.17%
2024/05/03	2.3	32.46	4.2	32.61	32.40	-2	16,551	-0.01%
2024/05/02	7.1	32.33	5.2	32.31	32.30	1.9	16,359	0.01%
2024/04/30	2.2	32.07	0	0.00	32.05	2.2	16,171	0.01%
2024/04/29	0	32.20	5	32.12	32.35	-5	16,038	-0.03%
2024/04/26	11.6	31.82	1	32.00	31.80	10.6	15,880	0.07%
2024/04/25	6.5	32.03	0	0.00	32.00	6.5	15,849	0.04%
2024/04/24	3.2	32.23	1.1	32.25	32.15	2.1	15,799	0.01%
2024/04/23	2.8	32.46	0.3	32.53	32.35	2.5	16,021	0.02%
2024/04/22	2	32.30	0	0.00	32.60	2	15,974	0.01%
2024/04/19	26.2	32.18	0	0.00	32.00	26.2	15,756	0.17%
2024/04/18	5	32.45	10.3	32.82	32.70	-5.3	15,379	-0.03%
2024/04/17	9.2	32.56	15.5	32.49	32.65	-6.3	15,172	-0.04%
2024/04/16	24.1	32.58	12.1	32.86	32.45	12	15,008	0.08%
2024/04/15	25.5	32.65	3.1	32.57	32.35	22.5	14,402	0.16%
2024/04/12	54.4	32.01	40	32.15	32.20	14.4	14,063	0.10%
2024/04/11	45.2	32.45	45.7	32.45	32.40	-0.5	13,848	0.00%
2024/04/10	27.5	32.58	32.3	32.77	32.70	-4.8	13,783	-0.03%
2024/04/09	41	32.18	42.5	32.39	32.45	-1.5	13,609	-0.01%
2024/04/08	10.2	32.33	46.2	32.40	32.30	-36	13,545	-0.27%
2024/04/03	16	32.61	19.1	32.76	32.00	-3.1	13,436	-0.02%
2024/04/02	4.1	31.95	3	32.02	31.95	1.1	13,046	0.01%
2024/04/01	6.3	32.13	12.9	32.19	32.15	-6.6	13,124	-0.05%
2024/03/29	3	31.85	15.2	31.88	32.15	-12.2	13,089	-0.09%
2024/03/28	14.1	31.78	11	31.71	31.70	3.1	12,963	0.02%
2024/03/27	5.3	31.77	26	31.85	31.70	-20.7	12,844	-0.16%
2024/03/26	3	31.53	10.2	31.50	31.55	-7.2	12,765	-0.06%
2024/03/25	2.5	31.11	12.1	31.15	31.10	-9.6	12,723	-0.08%
2024/03/22	28.1	31.12	2.7	31.11	31.15	25.4	12,702	0.20%
2024/03/21	7.1	31.51	5.9	31.55	31.50	1.2	12,514	0.01%
2024/03/20	18.4	30.92	5	30.91	30.90	13.4	12,516	0.11%
2024/03/19	40.4	31.51	8.1	31.49	31.40	32.3	12,198	0.26%
2024/03/18	10.4	31.70	2	31.68	31.70	8.4	11,945	0.07%
2024/03/15	11.7	32.00	1.1	32.00	31.95	10.6	11,833	0.09%
2024/03/14	1.1	31.76	12.3	31.86	32.00	-11.2	11,512	-0.10%
2024/03/13	6.6	31.80	8	31.76	31.70	-1.4	11,518	-0.01%
2024/03/12	5.1	31.85	1.1	31.81	32.00	4	11,388	0.04%
2024/03/11	23.6	31.73	0.9	31.80	31.80	22.7	11,415	0.20%
2024/03/08	58.3	31.95	46.1	31.87	31.85	12.3	11,531	0.11%
2024/03/07	23.7	31.90	23	32.04	32.00	0.7	11,664	0.01%
2024/03/06	19.9	31.96	1	31.95	32.00	18.9	12,022	0.16%
2024/03/05	6	32.09	6	32.05	32.00	0	13,502	0.00%
2024/03/04	4.3	32.06	0	0.00	32.05	4.3	13,771	0.03%
2024/03/01	23.2	32.00	1	32.10	32.05	22.2	14,657	0.15%
2024/02/29	33.1	32.21	5	32.10	32.10	28.1	14,759	0.19%
2024/02/27	24.6	32.04	70	31.85	31.85	-45.4	14,610	-0.31%
2024/02/26	77.2	32.24	32	32.24	32.15	45.1	14,608	0.31%
2024/02/23	22.5	32.54	25	32.42	32.40	-2.6	14,694	-0.02%
2024/02/22	25.2	32.47	61	32.53	32.55	-35.8	15,103	-0.24%
2024/02/21	41.6	32.55	32.5	32.50	32.50	9.1	15,202	0.06%
2024/02/20	42.6	32.67	34.5	32.63	32.65	8	15,222	0.05%
2024/02/19	10.5	32.73	161.2	32.47	32.80	-150.7	15,433	-0.98%	大賣/鉅額交易
2024/02/16	128.2	31.88	38.1	31.90	31.90	90.2	15,704	0.57%	大買/
2024/02/15	75.5	32.01	9.1	31.96	32.00	66.4	15,670	0.42%
2024/02/05	33.2	32.00	20	32.15	32.15	13.2	15,497	0.09%
2024/02/02	10.2	32.22	12	32.25	32.25	-1.8	15,452	-0.01%
2024/02/01	17.1	32.11	57.5	32.24	32.45	-40.4	15,591	-0.26%
2024/01/31	70.4	31.90	54.5	32.04	31.90	15.9	15,628	0.10%
2024/01/30	50.4	32.25	40	32.00	32.00	10.4	15,538	0.07%
2024/01/29	66.4	32.46	18.1	32.36	32.35	48.3	15,511	0.31%
2024/01/26	28.1	32.61	1	32.70	32.60	27.1	15,632	0.17%
2024/01/25	1.2	32.61	51	32.68	32.70	-49.8	15,730	-0.32%
2024/01/24	82.1	32.70	30	32.60	32.60	52.1	15,865	0.33%
2024/01/23	8.2	32.56	0	0.00	32.70	8.2	16,153	0.05%
2024/01/22	57.7	32.42	40.2	32.30	32.30	17.5	16,296	0.11%
2024/01/19	29.1	31.93	40	32.23	32.40	-11	16,355	-0.07%
2024/01/18	45.7	32.05	40.1	32.05	32.05	5.6	16,380	0.03%
2024/01/17	85.5	32.39	62	32.20	32.20	23.5	16,459	0.14%
2024/01/16	67.4	33.12	76	32.92	32.90	-8.6	16,356	-0.05%
2024/01/15	13.2	33.65	3	33.80	33.65	10.2	16,277	0.06%
2024/01/12	22	33.69	0	0.00	33.75	22	16,716	0.13%
2024/01/11	7	33.66	2	33.75	33.70	5	17,605	0.03%
2024/01/10	41.4	33.95	48	33.72	33.70	-6.6	18,877	-0.04%
2024/01/09	1.3	34.08	23.1	34.06	34.05	-21.8	19,006	-0.11%
2024/01/08	20	34.35	30.2	34.30	34.25	-10.2	19,126	-0.05%
2024/01/05	6	34.26	2.5	34.30	34.35	3.6	19,349	0.02%
2024/01/04	21.1	34.20	31	34.20	34.20	-9.9	19,609	-0.05%
2024/01/03	34.3	34.39	21	34.20	34.20	13.3	19,771	0.07%
2024/01/02	21	34.75	0.1	34.80	34.70	20.9	19,818	0.11%
2023/12/29	21	34.75	21.1	34.85	34.85	-0.1	19,953	0.00%
2023/12/28	3.2	34.79	0	0.00	34.90	3.2	20,185	0.02%
2023/12/27	21	34.75	20.3	34.85	34.90	0.7	20,197	0.00%
2023/12/26	0.1	34.60	6.8	34.63	34.65	-6.7	20,237	-0.03%
2023/12/25	12.1	34.56	2	34.55	34.50	10.1	20,449	0.05%
2023/12/22	20.2	34.20	21.1	34.30	34.30	-0.9	20,578	0.00%
2023/12/21	40.7	34.23	40	34.25	34.25	0.7	20,790	0.00%
2023/12/20	5.7	34.44	7	34.46	34.50	-1.3	21,158	-0.01%
2023/12/19	7	34.30	7	34.40	34.35	0	21,394	0.00%
2023/12/18	35.1	34.61	54	34.53	34.55	-18.9	21,730	-0.09%
2023/12/15	46	34.40	55.1	34.37	34.30	-9.1	21,955	-0.04%
2023/12/14	0	0.00	2.1	34.35	34.40	-2.1	21,772	-0.01%
2023/12/13	8.3	34.13	2	34.13	34.05	6.3	21,743	0.03%
2023/12/12	1.1	34.16	9	34.25	34.15	-7.9	21,824	-0.04%
2023/12/11	9.2	34.30	16	34.32	34.40	-6.8	21,878	-0.03%
2023/12/08	0	0.00	1	34.65	34.60	-1	22,119	0.00%
2023/12/07	6.2	34.56	13	34.51	34.50	-6.8	22,107	-0.03%
2023/12/06	2.1	34.99	7	34.81	34.60	-4.9	22,145	-0.02%
2023/12/05	4	34.80	4.2	34.50	34.90	-0.1	22,206	0.00%
2023/12/04	8.4	34.29	15.2	34.36	34.05	-6.8	22,066	-0.03%
2023/12/01	13.8	34.58	11	34.55	34.40	2.8	22,225	0.01%
2023/11/30	1.9	35.02	47.3	35.07	34.95	-45.4	21,892	-0.21%
2023/11/29	25.4	34.41	8.2	34.35	34.25	17.2	20,364	0.08%
2023/11/28	34	34.99	5	34.94	34.50	29	20,138	0.14%
2023/11/27	3	34.05	4.2	34.12	33.95	-1.1	19,597	-0.01%
2023/11/24	1	33.90	6.1	34.05	33.75	-5.1	19,408	-0.03%
2023/11/22	7.5	34.05	0	0.00	33.85	7.5	19,049	0.04%
2023/11/21	5.1	34.01	0.5	34.11	34.20	4.6	18,952	0.02%
2023/11/20	1	33.55	0	0.00	33.60	1	18,544	0.01%
2023/11/17	1	33.25	14	33.30	33.20	-13	18,469	-0.07%
2023/11/16	6.2	33.15	1	33.05	33.05	5.2	18,400	0.03%
2023/11/15	2.2	32.91	14	32.99	33.15	-11.8	18,225	-0.06%
2023/11/14	89.1	32.65	81	32.50	32.50	8.1	18,089	0.04%
2023/11/13	70	32.76	70	32.81	32.80	0	18,187	0.00%
2023/11/10	0.4	32.96	23	32.95	32.85	-22.6	18,374	-0.12%
2023/11/09	24	32.87	35	32.99	32.90	-11	18,388	-0.06%
2023/11/08	0	0.00	56	32.95	32.90	-56	18,405	-0.30%
2023/11/07	69.5	32.57	62	32.55	32.55	7.5	18,432	0.04%
2023/11/06	112.3	32.85	12.1	32.80	32.80	100.2	18,394	0.54%	大買/
2023/11/03	15.1	32.78	1	32.85	32.90	14.1	18,290	0.08%
2023/11/02	1.8	32.37	0	0.00	32.35	1.8	18,196	0.01%
2023/11/01	1.3	32.34	0	32.20	32.10	1.3	18,166	0.01%
2023/10/31	6.1	32.25	13.1	32.25	32.25	-7	18,158	-0.04%
2023/10/30	8.3	31.92	15	31.95	32.00	-6.7	18,028	-0.04%
2023/10/27	1	31.90	70	31.90	31.85	-69	17,917	-0.38%
2023/10/26	3.5	31.48	0.2	31.55	31.45	3.3	17,975	0.02%
2023/10/25	6.2	31.62	0	0.00	31.55	6.2	17,848	0.03%
2023/10/24	18.4	31.58	0	0.00	31.50	18.4	17,706	0.10%
2023/10/23	50.4	31.69	21	31.65	31.65	29.4	17,530	0.17%
2023/10/20	45.2	31.70	3	31.75	31.75	42.2	17,702	0.24%
2023/10/19	73.3	31.92	43.3	31.90	31.90	30	17,409	0.17%
2023/10/18	116.9	32.50	42	32.45	32.45	74.9	16,813	0.45%	大買/
2023/10/17	1.2	33.50	0.4	33.75	33.45	0.9	15,659	0.01%
2023/10/16	4.1	33.71	71.5	33.76	33.60	-67.4	15,645	-0.43%
2023/10/13	11.4	33.94	1	34.10	33.80	10.4	15,722	0.07%
2023/10/12	4.4	33.49	4.2	33.56	33.70	0.1	15,681	0.00%
2023/10/11	6.1	32.94	2.1	33.05	33.10	4	15,548	0.03%
2023/10/06	3.3	32.81	0	0.00	32.80	3.3	15,540	0.02%
2023/10/05	7.6	32.77	0	0.00	32.75	7.6	15,507	0.05%
2023/10/04	5.3	32.91	0	0.00	32.90	5.3	15,539	0.03%
2023/10/03	22.1	33.20	0.1	33.30	33.20	22	15,625	0.14%
2023/10/02	3.7	33.14	0.5	33.30	33.10	3.2	15,776	0.02%
2023/09/28	20	33.12	0	0.00	33.25	20	16,020	0.12%
2023/09/27	7.1	33.02	1	33.00	33.05	6.1	15,999	0.04%
2023/09/26	10.7	33.03	2	33.05	33.00	8.7	15,938	0.05%
2023/09/25	22.9	33.18	0	0.00	33.10	22.9	15,777	0.14%
2023/09/22	20.9	33.47	20	33.35	33.50	0.9	15,474	0.01%
2023/09/21	24.2	33.97	3.1	34.05	33.80	21.1	15,253	0.14%
2023/09/20	23	34.43	0	0.00	34.35	23	15,082	0.15%
2023/09/19	10	34.93	0	0.00	34.80	10	14,902	0.07%
2023/09/18	1	35.15	0	0.00	35.10	1	14,938	0.01%
2023/09/15	6.3	35.14	0	0.00	35.10	6.3	15,030	0.04%
2023/09/14	12.9	35.38	97.3	35.44	35.50	-84.4	14,962	-0.56%
2023/09/13	8.2	35.12	13.8	35.11	35.30	-5.6	14,972	-0.04%
2023/09/12	8.5	34.53	1	34.55	34.60	7.5	15,254	0.05%
2023/09/11	3.3	34.09	1	34.10	34.20	2.3	15,266	0.01%
2023/09/08	2.2	34.13	0	0.00	34.10	2.2	15,301	0.01%
2023/09/07	6.9	34.34	20	34.35	34.35	-13.1	15,280	-0.09%
2023/09/06	48.8	34.67	21.6	34.41	34.40	27.2	15,287	0.18%
2023/09/05	49.1	35.06	23	35.00	35.00	26.1	14,939	0.17%
2023/09/04	20.1	35.00	23.1	35.18	35.20	-3	14,925	-0.02%
2023/09/01	15.1	35.13	0	0.00	35.25	15.1	14,877	0.10%
2023/08/31	57.9	35.04	0	0.00	34.95	57.9	14,843	0.39%
2023/08/30	29.5	35.31	0.2	35.55	35.30	29.3	14,684	0.20%
2023/08/29	2.2	35.23	1	35.30	35.40	1.2	15,130	0.01%
2023/08/28	9	35.14	15	35.12	35.20	-6	15,344	-0.04%
2023/08/25	2.2	35.16	4.5	35.21	35.10	-2.3	16,124	-0.01%
2023/08/24	3.1	35.29	0	0.00	35.30	3.1	16,441	0.02%
2023/08/23	5.1	35.36	2.2	35.51	35.30	3	16,726	0.02%
2023/08/22	6	35.50	2.2	35.41	35.40	3.8	16,947	0.02%
2023/08/21	3	35.27	2	35.35	35.40	1	17,344	0.01%
2023/08/18	39.9	35.37	0	0.00	35.15	39.9	17,523	0.23%
2023/08/17	35.6	35.57	25.1	35.67	35.65	10.6	17,458	0.06%
2023/08/16	73.1	36.11	29	36.10	36.05	44.1	17,488	0.25%
2023/08/15	66.8	36.77	0	0.00	36.70	66.8	17,473	0.38%
2023/08/14	68.2	37.02	60.5	36.85	36.85	7.8	17,582	0.04%
2023/08/11	3	37.43	54.6	37.45	37.40	-51.6	17,637	-0.29%
2023/08/10	9.2	36.87	35	37.06	36.85	-25.8	17,644	-0.15%
2023/08/09	4	37.16	0	0.00	37.15	4	17,972	0.02%
2023/08/08	75.3	37.35	0	0.00	37.10	75.3	18,250	0.41%
2023/08/07	2.4	37.51	61.1	37.62	37.65	-58.7	18,384	-0.32%
2023/08/04	0	0.00	10.6	37.36	37.35	-10.6	18,438	-0.06%
2023/08/02	62	37.35	11.2	37.58	37.20	50.8	18,846	0.27%
2023/08/01	0.1	37.55	58	37.55	37.55	-57.9	19,015	-0.30%
2023/07/31	29.3	37.27	67.1	37.45	37.30	-37.8	19,125	-0.20%
2023/07/28	24	37.16	0.1	37.35	37.35	23.9	19,175	0.12%
2023/07/27	47.2	37.31	6.6	37.43	37.35	40.7	19,620	0.21%
2023/07/26	21.1	37.30	6.1	37.34	37.25	15	20,584	0.07%
2023/07/25	5.1	37.28	4	37.16	37.40	1.1	20,798	0.01%
2023/07/24	23.3	36.42	42	36.85	36.50	-18.7	20,874	-0.09%
2023/07/21	81	36.29	0	0.00	36.10	81	21,180	0.38%
2023/07/20	6.5	36.61	0	0.00	36.55	6.5	21,667	0.03%
2023/07/19	7.7	36.75	7	36.99	36.60	0.7	22,718	0.00%
2023/07/18	8.4	36.70	9	36.89	37.10	-0.6	23,504	0.00%
2023/07/17	37.2	36.82	5	36.77	36.75	32.2	23,411	0.14%
2023/07/14	14.5	36.96	2	36.85	37.00	12.5	23,348	0.05%
2023/07/13	7.3	36.94	7	36.88	36.80	0.3	23,366	0.00%
2023/07/12	5.5	36.58	0	0.00	36.60	5.5	23,564	0.02%
2023/07/11	11.3	36.59	61.6	36.93	36.55	-50.3	23,517	-0.21%
2023/07/10	21.1	36.97	0	0.00	36.85	21.1	23,394	0.09%
2023/07/07	10.4	37.03	6.4	37.14	37.30	4	23,264	0.02%
2023/07/06	81	37.44	47.2	37.28	37.25	33.8	23,393	0.14%
2023/07/05	32.5	37.97	1.3	37.89	37.80	31.2	23,091	0.14%
2023/07/04	81.7	38.14	0	0.00	38.05	81.7	22,913	0.36%
2023/07/03	1.3	38.24	1	38.25	38.25	0.3	22,864	0.00%
2023/06/30	11.1	38.05	6.2	38.26	38.05	4.9	22,907	0.02%
2023/06/29	31	38.14	5	38.25	38.05	26	22,932	0.11%
2023/06/28	28.5	38.13	2	38.03	38.05	26.5	22,980	0.12%
2023/06/27	8.2	38.62	2.4	38.46	38.45	5.8	23,114	0.02%
2023/06/26	5	38.80	6.5	38.82	38.80	-1.5	23,371	-0.01%
2023/06/21	13.1	38.41	1	38.60	38.70	12.1	23,378	0.05%
2023/06/20	3	38.50	4.8	38.60	38.55	-1.8	23,375	-0.01%
2023/06/19	14.1	38.70	1.5	38.70	38.70	12.6	23,493	0.05%
2023/06/16	18.4	38.70	104.1	38.75	38.70	-85.7	23,472	-0.37%	大賣/
2023/06/15	2.1	38.30	2.8	38.30	38.35	-0.7	23,007	0.00%
2023/06/14	18	38.28	1	38.35	38.35	17	23,330	0.07%
2023/06/13	41.2	38.15	9.2	38.25	38.25	32.1	23,466	0.14%
2023/06/12	0.5	38.52	0.1	38.50	38.25	0.4	23,491	0.00%
2023/06/09	26.3	38.36	13	38.40	38.45	13.3	23,511	0.06%
2023/06/08	11.1	38.41	3.1	38.74	38.50	8	23,676	0.03%
2023/06/07	3.2	38.77	13	38.72	38.80	-9.8	23,851	-0.04%
2023/06/06	2.1	38.75	10.5	38.85	38.80	-8.4	24,048	-0.03%
2023/06/05	10.4	38.83	16.1	38.96	38.85	-5.7	24,210	-0.02%
2023/06/02	17.7	38.26	51.9	38.51	38.55	-34.2	24,023	-0.14%
2023/06/01	24.1	37.80	3	37.88	37.75	21.1	23,598	0.09%
2023/05/31	8.6	38.09	0	0.00	37.90	8.6	23,504	0.04%
2023/05/30	8.6	38.02	7	38.01	38.30	1.6	22,887	0.01%
2023/05/29	3.4	37.88	5	38.10	38.15	-1.6	23,178	-0.01%
2023/05/26	5.1	37.71	2.4	37.79	38.00	2.8	23,692	0.01%
2023/05/25	9.6	37.61	4.1	37.64	38.05	5.5	24,133	0.02%
2023/05/24	5	37.59	1.1	37.57	37.85	3.9	23,953	0.02%
2023/05/23	3.5	38.04	6.2	38.01	37.90	-2.7	23,751	-0.01%
2023/05/22	10.1	38.20	0.2	37.95	38.25	9.9	23,649	0.04%
2023/05/19	7.2	37.83	9	37.84	37.85	-1.8	23,556	-0.01%
2023/05/18	5.2	37.83	0	0.00	37.85	5.2	23,437	0.02%
2023/05/17	3.5	37.93	11.1	38.10	37.90	-7.5	23,453	-0.03%
2023/05/16	3.1	37.77	4.1	37.71	37.75	-1	23,506	0.00%
2023/05/15	14.6	37.32	3.1	37.50	37.35	11.5	23,506	0.05%
2023/05/12	23.4	38.24	7	38.23	37.80	16.4	23,276	0.07%
2023/05/11	23.4	38.24	7	38.23	38.20	16.4	23,037	0.07%
2023/05/10	14.1	38.66	4	38.71	38.85	10.1	22,849	0.04%
2023/05/09	27.7	38.88	25	39.01	38.65	2.7	22,795	0.01%
2023/05/08	10.4	39.44	5.1	39.51	39.60	5.3	22,479	0.02%
2023/05/05	7.3	39.33	1	39.30	39.30	6.3	22,322	0.03%
2023/05/04	9.5	39.47	0	0.00	39.45	9.5	22,305	0.04%
2023/05/03	13.5	39.66	9	39.69	39.50	4.5	22,236	0.02%
2023/05/02	14.2	39.63	80.6	39.54	39.90	-66.3	22,048	-0.30%
2023/04/28	5	38.82	13.1	38.70	38.70	-8.1	21,538	-0.04%
2023/04/27	29.2	38.86	8	38.98	38.65	21.2	21,481	0.10%
2023/04/26	8.3	38.62	16.1	38.92	39.10	-7.8	21,572	-0.04%
2023/04/25	60.2	38.80	38	38.83	38.50	22.2	21,693	0.10%
2023/04/24	92.6	39.27	146.2	39.35	39.55	-53.6	21,265	-0.25%	大賣/
2023/04/21	36.1	38.25	94.5	38.33	38.30	-58.3	20,241	-0.29%
2023/04/20	17.5	37.28	5	37.33	37.20	12.5	19,358	0.06%
2023/04/19	2.1	37.28	2	37.33	37.10	0.1	19,409	0.00%
2023/04/18	29.2	37.59	0.7	37.59	37.45	28.4	19,425	0.15%
2023/04/17	10.3	38.08	18.5	37.97	37.95	-8.1	19,656	-0.04%
2023/04/14	23.5	37.41	6	37.51	37.55	17.5	19,373	0.09%
2023/04/13	2	37.48	13	37.50	37.55	-11	19,387	-0.06%
2023/04/12	18.6	37.51	16.2	37.67	37.45	2.4	19,333	0.01%
2023/04/11	12.1	37.17	102	37.00	37.45	-89.9	19,262	-0.47%	大賣/
2023/04/10	3.5	36.45	0	0.00	36.60	3.5	19,042	0.02%
2023/04/07	11.1	36.42	2.7	36.44	36.40	8.4	19,060	0.04%
2023/04/06	0.1	36.46	13.9	36.40	36.45	-13.7	19,160	-0.07%
2023/03/31	0.4	36.59	0	0.00	36.40	0.4	19,407	0.00%
2023/03/30	10.4	36.17	2	36.23	36.20	8.4	20,415	0.04%
2023/03/29	16.4	36.29	5	36.24	36.35	11.4	21,328	0.05%
2023/03/28	35.2	36.35	8	36.24	36.20	27.2	22,230	0.12%
2023/03/27	115.1	36.71	160.6	36.95	36.65	-45.5	23,097	-0.20%	大買/大賣/
2023/03/24	3.2	37.46	5	37.65	37.60	-1.8	23,872	-0.01%
2023/03/23	4.2	37.27	1	37.30	37.35	3.2	23,875	0.01%
2023/03/22	4.1	37.26	1	37.30	37.20	3.1	23,957	0.01%
2023/03/21	3.2	37.05	0.3	37.20	37.05	2.8	24,027	0.01%
2023/03/20	14.1	36.88	1	36.90	36.90	13.1	24,042	0.05%
2023/03/17	8.1	36.52	1	36.60	36.40	7.1	24,199	0.03%
2023/03/16	9.3	36.58	0	0.00	36.35	9.3	23,908	0.04%
2023/03/15	9	37.11	0.3	37.25	37.10	8.7	23,942	0.04%
2023/03/14	9.4	36.72	0.1	37.10	36.75	9.3	24,037	0.04%
2023/03/13	15.2	36.62	0	0.00	36.75	15.2	24,266	0.06%
2023/03/10	14	36.74	8.7	36.74	36.70	5.3	24,281	0.02%
2023/03/09	17.2	37.37	3.5	37.55	37.20	13.7	24,506	0.06%
2023/03/08	14.4	37.62	0	0.00	37.75	14.4	24,873	0.06%
2023/03/07	0.3	38.08	14	38.00	37.95	-13.7	24,885	-0.06%
2023/03/06	9.1	37.98	3.4	38.03	37.95	5.7	25,216	0.02%
2023/03/03	10.3	37.79	12.1	37.69	37.75	-1.8	25,487	-0.01%
2023/03/02	18.1	37.90	1	37.95	37.90	17.1	25,669	0.07%
2023/03/01	43.6	38.15	18	38.38	37.80	25.6	25,706	0.10%
2023/02/24	11.6	39.34	0	0.00	39.15	11.6	25,338	0.05%
2023/02/23	6.3	39.17	27	39.28	39.50	-20.7	24,816	-0.08%
2023/02/22	12.3	38.00	19	37.90	38.05	-6.7	25,159	-0.03%
2023/02/21	2	38.25	0.1	38.40	38.35	1.9	26,058	0.01%
2023/02/20	31.5	38.08	32	37.99	38.25	-0.5	26,714	0.00%
2023/02/17	10.3	37.89	1.1	37.78	38.00	9.2	27,226	0.03%
2023/02/16	10.3	37.61	0	0.00	37.50	10.3	27,958	0.04%
2023/02/15	3	37.66	1	37.80	37.55	2	28,051	0.01%
2023/02/14	8.3	37.39	12.8	37.55	37.25	-4.5	27,991	-0.02%
2023/02/13	18.2	36.98	2.1	37.10	37.00	16.1	27,957	0.06%
2023/02/10	8.1	36.84	36.1	36.78	36.85	-28.1	28,096	-0.10%
2023/02/09	2.4	36.64	2.5	36.71	36.60	-0.1	28,114	0.00%
2023/02/08	8.2	36.62	0.1	36.70	36.75	8.1	28,188	0.03%
2023/02/07	4.1	36.43	2	36.60	36.65	2.1	28,269	0.01%
2023/02/06	10.7	36.15	3	36.15	36.15	7.7	28,252	0.03%
2023/02/03	7.6	36.40	1	36.35	36.45	6.6	28,142	0.02%
2023/02/02	1.2	36.75	2.2	36.77	36.80	-1	28,165	0.00%
2023/02/01	2.2	36.48	17.1	36.59	36.75	-14.9	28,193	-0.05%
2023/01/31	5.7	36.53	9	36.61	36.25	-3.3	28,263	-0.01%
2023/01/30	12.4	36.81	15.5	36.88	36.95	-3.1	28,195	-0.01%
2023/01/17	5.4	36.03	16.6	36.13	36.00	-11.2	28,181	-0.04%
2023/01/16	18.2	36.53	9	36.53	36.50	9.2	28,175	0.03%
2023/01/13	37.1	36.10	35.4	36.04	36.15	1.8	27,855	0.01%
2023/01/12	15.9	35.21	9	35.36	35.40	6.9	27,913	0.02%
2023/01/11	4	34.78	8.5	34.76	34.70	-4.5	28,119	-0.02%
2023/01/10	5	34.54	5	34.60	34.60	0	28,426	0.00%
2023/01/09	7.2	34.46	6	34.45	34.60	1.2	28,943	0.00%
2023/01/06	4	34.28	1	34.45	34.25	3	29,213	0.01%
2023/01/05	35.1	34.24	52	34.47	34.45	-16.9	29,670	-0.06%
2023/01/04	5	33.55	0.1	33.70	33.50	4.9	29,498	0.02%
2023/01/03	7.6	33.62	5.4	33.37	33.50	2.2	29,714	0.01%
2022/12/30	2.1	33.83	5.6	33.77	33.65	-3.5	29,735	-0.01%
2022/12/29	16.1	33.78	1	33.90	33.70	15.1	29,889	0.05%
2022/12/28	3.1	34.15	3	34.23	34.30	0.1	30,140	0.00%
2022/12/27	7.5	34.47	8	34.49	34.30	-0.6	30,373	0.00%
2022/12/26	10.1	34.40	28.1	34.34	34.40	-18.1	30,533	-0.06%
2022/12/23	9.1	34.25	3.1	34.42	34.05	5.9	31,062	0.02%
2022/12/22	9.6	34.61	29.8	34.58	34.45	-20.2	31,982	-0.06%
2022/12/21	2.4	33.94	9.2	33.95	34.05	-6.8	31,325	-0.02%
2022/12/20	2.7	33.69	8	33.89	33.70	-5.3	30,705	-0.02%
2022/12/19	17.3	33.99	3	33.87	33.85	14.3	30,251	0.05%
2022/12/16	17.7	33.25	10	33.43	34.60	7.7	29,428	0.03%
2022/12/15	8.1	33.51	6	33.51	33.55	2	28,860	0.01%
2022/12/14	3.5	33.56	6	33.60	33.50	-2.6	29,170	-0.01%
2022/12/13	39.3	34.14	38.2	33.69	33.70	1.1	29,231	0.00%
2022/12/12	75.2	33.67	74	33.65	33.85	1.2	29,198	0.00%
2022/12/09	3.5	33.76	3	33.73	33.70	0.5	29,684	0.00%
2022/12/08	2.4	33.22	0.5	33.35	33.20	1.9	29,675	0.01%
2022/12/07	7.8	33.22	17	33.24	33.35	-9.3	29,677	-0.03%
2022/12/06	8.5	33.52	0	0.00	33.30	8.5	29,698	0.03%
2022/12/05	18	33.54	39.7	33.60	33.70	-21.7	29,562	-0.07%
2022/12/02	10.5	33.68	2	33.80	33.65	8.5	29,249	0.03%
2022/12/01	9.1	34.00	7.5	33.99	34.05	1.6	29,193	0.01%
2022/11/30	6	33.64	6.4	33.85	33.90	-0.4	29,003	0.00%
2022/11/29	3.3	33.28	21.1	33.23	33.55	-17.8	28,619	-0.06%
2022/11/28	23.1	33.05	27	32.99	33.00	-3.9	28,640	-0.01%
2022/11/25	4	33.29	8	33.41	33.55	-4	28,428	-0.01%
2022/11/24	9.8	32.92	14.7	32.86	33.20	-4.9	28,273	-0.02%
2022/11/23	11.1	32.76	2	32.95	32.70	9.1	28,055	0.03%
2022/11/22	24.1	32.55	0	0.00	32.65	24.1	27,954	0.09%
2022/11/21	15.9	32.90	5	32.90	32.85	10.9	27,730	0.04%
2022/11/18	28.4	33.52	11	33.65	33.30	17.4	27,498	0.06%
2022/11/17	134.8	34.18	98.5	34.14	34.25	36.3	26,542	0.14%	大買/
2022/11/16	42.7	33.13	34	33.12	32.90	8.7	25,556	0.03%
2022/11/15	48.2	33.49	7.1	33.26	33.85	41.2	24,950	0.17%
2022/11/14	18.5	33.70	26.2	33.70	34.15	-7.7	24,375	-0.03%
2022/11/11	4.8	32.23	2	32.33	32.15	2.8	23,576	0.01%
2022/11/10	3.3	31.86	0.7	31.80	31.70	2.7	23,483	0.01%
2022/11/09	7.3	31.92	5.2	31.84	31.90	2.1	23,444	0.01%
2022/11/08	1.5	31.64	16	31.57	31.65	-14.5	23,282	-0.06%
2022/11/07	2.1	30.99	14	30.91	31.00	-11.9	23,106	-0.05%
2022/11/04	11.6	30.25	4	30.51	30.45	7.6	23,191	0.03%
2022/11/03	9.9	30.29	0.3	30.30	30.30	9.7	23,144	0.04%
2022/11/02	1.6	30.77	1	30.70	30.75	0.6	23,105	0.00%
2022/11/01	3.3	30.44	4	30.65	30.65	-0.7	23,119	0.00%
2022/10/31	16.5	30.41	0	0.00	30.25	16.5	23,108	0.07%
2022/10/28	3.6	30.81	3	30.92	30.50	0.6	23,119	0.00%
2022/10/27	1.3	30.92	15	30.98	30.85	-13.7	23,111	-0.06%
2022/10/26	2.3	30.27	37	30.43	30.30	-34.8	23,119	-0.15%
2022/10/25	41.5	30.01	2	29.95	29.90	39.5	23,077	0.17%
2022/10/24	3.5	31.03	1	31.15	30.60	2.5	22,682	0.01%
2022/10/21	2.1	31.02	7	31.12	31.00	-4.9	22,562	-0.02%
2022/10/20	18.1	30.79	6	30.93	30.90	12.1	22,518	0.05%
2022/10/19	1.3	31.96	19.4	31.78	31.60	-18.1	22,012	-0.08%
2022/10/18	20.4	31.41	1	31.70	31.45	19.4	21,608	0.09%
2022/10/17	24.7	31.71	0	0.00	31.70	24.7	21,593	0.11%
2022/10/14	15.3	32.59	0	0.00	32.40	15.3	21,633	0.07%
2022/10/13	4.5	33.06	14.6	32.71	32.65	-10.1	21,544	-0.05%
2022/10/12	2.5	33.84	1	33.90	33.75	1.5	21,287	0.01%
2022/10/11	7.4	33.94	3	33.75	33.80	4.4	21,345	0.02%
2022/10/07	5.1	34.30	0	0.00	34.25	5.1	21,291	0.02%
2022/10/06	1.4	34.36	2	34.38	34.30	-0.6	21,266	0.00%
2022/10/05	16.3	34.16	1	34.30	34.15	15.3	21,277	0.07%
2022/10/04	9.5	33.73	7	33.80	33.85	2.5	21,025	0.01%
2022/10/03	9.3	33.79	0	0.00	33.65	9.3	20,773	0.04%
2022/09/30	30.7	33.78	5.4	33.85	33.80	25.3	20,658	0.12%
2022/09/29	41.7	34.29	5	34.53	34.15	36.7	20,144	0.18%
2022/09/28	19.4	35.04	3.1	35.05	34.90	16.3	19,056	0.09%
2022/09/27	4.9	35.82	1	35.75	35.80	3.8	18,789	0.02%
2022/09/26	30.8	36.04	4.1	35.95	35.85	26.7	18,599	0.14%
2022/09/23	21.8	37.05	13	37.23	37.00	8.8	18,381	0.05%
2022/09/22	25.5	37.45	3	37.50	37.55	22.5	18,250	0.12%
2022/09/21	10.7	38.19	4	38.05	38.10	6.7	17,880	0.04%
2022/09/20	8.3	38.67	2.1	38.70	38.55	6.2	17,513	0.04%
2022/09/19	11.1	38.81	9.9	38.84	38.80	1.3	17,397	0.01%
2022/09/16	26.3	38.76	10	39.03	38.60	16.3	17,332	0.09%
2022/09/15	26.4	39.44	1	39.70	39.55	25.4	16,939	0.15%
2022/09/14	2.4	39.71	5.1	39.57	39.65	-2.6	16,875	-0.02%
2022/09/13	1	39.80	3.1	39.80	39.90	-2.1	16,925	-0.01%
2022/09/12	1.2	39.68	0	39.85	39.80	1.2	16,977	0.01%
2022/09/08	2	39.68	4	39.65	39.85	-2	17,321	-0.01%
2022/09/07	11.6	39.67	1	39.70	39.70	10.6	17,462	0.06%
2022/09/06	9.1	39.75	14	39.72	39.85	-4.9	17,501	-0.03%
2022/09/05	1.1	39.04	11	39.01	39.10	-9.9	17,483	-0.06%
2022/09/02	14.3	38.59	0	0.00	38.50	14.3	17,570	0.08%
2022/09/01	16.1	38.93	1.2	39.10	38.90	14.9	17,325	0.09%
2022/08/31	11.2	39.22	2.3	39.35	39.30	8.9	17,158	0.05%
2022/08/30	4.1	39.17	3	39.20	39.25	1.1	17,048	0.01%
2022/08/29	11.3	39.23	10.5	39.21	39.35	0.8	17,169	0.00%
2022/08/26	2.4	39.58	1.3	39.57	39.65	1.1	17,183	0.01%
2022/08/25	1	39.30	5.3	39.47	39.55	-4.3	17,263	-0.02%
2022/08/24	4.1	39.14	0	39.35	39.25	4.1	17,398	0.02%
2022/08/23	13.5	39.12	0.3	39.46	39.35	13.2	17,816	0.07%
2022/08/22	3.3	39.20	7.5	39.32	39.65	-4.2	17,936	-0.02%
2022/08/19	7.6	39.43	0	0.00	39.45	7.6	18,065	0.04%
2022/08/18	5.2	39.61	12	39.69	39.80	-6.8	18,153	-0.04%
2022/08/17	2	39.33	5	39.36	40.00	-3	18,215	-0.02%
2022/08/16	14.3	39.45	6	39.40	39.35	8.3	18,244	0.05%
2022/08/15	3.3	39.12	2	39.27	39.30	1.3	18,314	0.01%
2022/08/12	6	39.09	0.1	39.30	39.30	5.9	18,719	0.03%
2022/08/11	2.2	38.53	28	39.00	39.35	-25.8	18,846	-0.14%
2022/08/10	1.1	38.44	0.3	38.85	38.75	0.8	18,945	0.00%
2022/08/09	24.3	38.31	2	38.58	38.75	22.3	19,108	0.12%
2022/08/08	4.4	38.48	6	38.48	38.70	-1.6	19,258	-0.01%
2022/08/05	2.1	38.89	5	39.00	38.85	-3	19,436	-0.02%
2022/08/04	8	38.76	1.3	38.81	38.75	6.7	19,943	0.03%
2022/08/03	14.3	38.99	4	39.00	39.10	10.3	20,186	0.05%
2022/08/02	16.1	39.02	3.2	39.25	39.15	12.9	20,245	0.06%
2022/08/01	15	39.35	11.1	39.22	39.50	3.9	20,243	0.02%
2022/07/29	4.6	38.53	1.4	38.59	38.75	3.2	20,205	0.02%
2022/07/28	7.8	38.08	4	38.03	38.20	3.7	20,134	0.02%
2022/07/27	4.1	37.85	0	0.00	37.85	4.1	20,075	0.02%
2022/07/26	5.4	37.85	1	37.85	37.80	4.4	20,246	0.02%
2022/07/25	9.2	37.85	2.5	37.94	37.85	6.7	20,320	0.03%
2022/07/22	27.2	37.76	8	37.96	37.70	19.2	20,389	0.09%
2022/07/21	28.1	37.98	3.4	37.97	38.05	24.7	20,196	0.12%
2022/07/20	27.3	41.54	12	41.65	41.60	15.3	19,656	0.08%
2022/07/19	1	41.53	21	41.31	41.65	-20	19,510	-0.10%
2022/07/18	40.7	40.19	2.5	40.29	40.70	38.2	19,267	0.20%
2022/07/15	7.7	40.83	0.1	40.90	40.50	7.6	19,169	0.04%
2022/07/14	0	41.89	0	41.90	41.70	0	19,107	0.00%
2022/07/13	15.2	41.68	66.1	41.78	41.80	-50.9	19,230	-0.26%
2022/07/12	2.1	40.95	0	41.20	41.00	2.1	19,337	0.01%
2022/07/11	10.1	40.86	2	41.00	41.10	8.1	19,484	0.04%
2022/07/08	4.3	40.83	1	40.70	40.80	3.3	19,573	0.02%
2022/07/07	0	40.53	34	40.49	40.90	-34	19,674	-0.17%
2022/07/06	11.2	40.12	7	40.35	40.00	4.2	20,055	0.02%
2022/07/05	0	40.55	2.1	40.51	40.75	-2	19,967	-0.01%
2022/07/04	8.2	40.19	2	40.03	40.00	6.2	19,809	0.03%
2022/07/01	33.6	40.16	25.4	39.96	40.35	8.2	19,681	0.04%
2022/06/30	14	39.44	6	39.52	39.50	8	19,421	0.04%
2022/06/29	44	39.50	7	39.66	39.55	37	19,227	0.19%
2022/06/28	3.1	39.64	0	0.00	39.60	3.1	19,218	0.02%
2022/06/27	41	39.87	11	40.12	39.80	30	19,203	0.16%
2022/06/24	0.1	39.60	0	39.60	39.50	0	19,070	0.00%
2022/06/23	1.6	39.19	0	0.00	39.00	1.6	18,963	0.01%
2022/06/22	14.1	39.56	0.5	39.75	39.50	13.6	18,809	0.07%
2022/06/21	3.3	39.43	0.4	39.20	39.45	2.9	18,775	0.02%
2022/06/20	6.2	39.10	7.3	39.15	38.85	-1	18,695	-0.01%
2022/06/17	25.1	39.71	2	39.75	39.60	23.1	18,440	0.13%
2022/06/16	9.4	40.28	1	40.30	40.00	8.4	18,279	0.05%
2022/06/15	18.4	40.07	0	0.00	40.05	18.4	18,452	0.10%
2022/06/14	18.7	40.23	5	40.22	40.10	13.7	18,363	0.07%
2022/06/13	16.8	40.84	1	40.90	40.80	15.8	18,122	0.09%
2022/06/10	13.4	41.46	1	41.45	41.40	12.4	17,840	0.07%
2022/06/09	5.7	41.61	0	0.00	41.55	5.7	17,831	0.03%
2022/06/08	0.2	41.80	0	0.00	41.75	0.2	17,785	0.00%
2022/06/07	12.3	41.46	2	41.48	41.35	10.3	17,736	0.06%
2022/06/06	14.8	41.66	0	0.00	41.55	14.8	17,502	0.08%
2022/06/02	19	41.77	0	0.00	41.70	19	17,511	0.11%
2022/06/01	20.4	42.29	20	42.55	42.10	0.4	17,534	0.00%
2022/05/31	13	42.64	0	0.00	42.60	13	17,391	0.07%
2022/05/30	2.2	42.91	0	0.00	42.80	2.2	16,918	0.01%
2022/05/27	8.1	42.17	20	42.15	42.20	-11.9	16,696	-0.07%
2022/05/26	35.7	41.95	21	41.92	41.70	14.7	16,596	0.09%
2022/05/25	9	41.83	4	41.69	41.65	5	16,538	0.03%
2022/05/24	7.3	41.23	1	41.25	41.20	6.3	16,462	0.04%
2022/05/23	6.8	41.33	0	0.00	41.20	6.8	16,294	0.04%
2022/05/20	23.1	41.15	20	41.75	41.15	3.1	16,186	0.02%
2022/05/19	7.1	41.17	0	0.00	41.10	7.1	15,717	0.04%
2022/05/18	9.3	41.44	18	41.21	41.60	-8.7	15,532	-0.06%
2022/05/17	9.2	41.54	1	41.55	41.50	8.2	15,250	0.05%
2022/05/16	32.4	41.33	0.2	41.35	41.25	32.2	15,019	0.21%
2022/05/13	22.5	41.54	22	41.64	41.60	0.5	14,715	0.00%
2022/05/12	43.9	41.42	7	41.07	40.80	36.9	14,482	0.25%
2022/05/11	13.2	42.67	1	42.75	42.65	12.2	13,898	0.09%
2022/05/10	9.2	43.84	0	0.00	43.85	9.2	13,469	0.07%
2022/05/09	12.8	44.40	2	44.30	44.25	10.8	13,279	0.08%
2022/05/06	20.5	45.14	0	0.00	45.10	20.5	13,113	0.16%
2022/05/05	12.2	45.56	3	45.62	45.60	9.2	13,152	0.07%
2022/05/04	6.8	45.34	0.8	45.45	45.50	6	13,127	0.05%
2022/05/03	21.5	45.38	23	45.68	45.35	-1.5	13,228	-0.01%
2022/04/29	113.1	45.95	0.1	46.10	45.90	113	12,942	0.87%	大買/鉅額交易
2022/04/28	23	45.92	0	0.00	46.10	23	12,785	0.18%
2022/04/27	18.5	45.87	2.1	45.78	45.80	16.4	12,580	0.13%
2022/04/26	2.3	46.15	4	46.11	46.20	-1.7	12,312	-0.01%
2022/04/25	8.5	46.12	7	46.16	46.10	1.5	12,241	0.01%
2022/04/22	1.7	46.58	3	46.50	46.55	-1.3	12,099	-0.01%
2022/04/21	10.9	46.73	2	46.73	46.80	8.9	12,074	0.07%
2022/04/20	7.5	46.48	4	46.50	46.60	3.5	12,063	0.03%
2022/04/19	17.1	46.40	10	46.31	46.35	7.1	11,970	0.06%
2022/04/18	24	46.66	1	46.40	46.50	23	11,843	0.19%
2022/04/15	17.9	47.28	8.3	47.20	47.10	9.7	11,628	0.08%
2022/04/14	15.6	47.84	2	47.90	47.70	13.6	11,442	0.12%
2022/04/13	20.3	47.97	0	0.00	48.00	20.3	11,348	0.18%
2022/04/12	36.2	48.46	12.1	48.13	48.00	24.2	11,175	0.22%
2022/04/11	8.1	49.68	2	49.63	49.45	6.1	10,764	0.06%
2022/04/08	0	0.00	0.3	49.80	49.80	-0.3	10,837	0.00%
2022/04/07	1.1	49.94	0	0.00	49.55	1.1	10,806	0.01%
2022/04/06	11.1	49.98	5.2	50.03	50.20	5.9	10,709	0.06%
2022/04/01	22.1	49.64	5	49.95	49.75	17.1	10,657	0.16%
2022/03/31	0.1	49.85	2.5	50.14	49.90	-2.4	10,588	-0.02%
2022/03/30	4.1	49.80	4.2	49.84	49.85	-0.1	10,436	0.00%
2022/03/29	27.2	49.65	18.1	49.76	49.80	9.1	10,432	0.09%
2022/03/28	9.1	49.34	6	49.63	49.70	3.1	10,389	0.03%
2022/03/25	11	49.67	3	49.68	49.70	8	10,342	0.08%
2022/03/24	1.3	49.84	30	49.83	49.95	-28.7	10,385	-0.28%
2022/03/23	32.1	49.50	2.5	49.60	49.65	29.6	10,460	0.28%
2022/03/22	9.2	49.43	6.3	49.59	49.70	2.9	10,377	0.03%
2022/03/21	3	49.50	10.6	49.65	49.75	-7.6	10,380	-0.07%
2022/03/18	10	48.25	7.2	48.60	48.95	2.8	10,135	0.03%
2022/03/17	11.1	48.05	10	48.00	48.00	1.1	9,745	0.01%
2022/03/16	3.1	47.75	1	47.90	47.85	2.1	9,630	0.02%
2022/03/15	0	47.70	12.2	47.83	47.95	-12.2	9,597	-0.13%
2022/03/14	7	47.59	4	47.60	47.55	3	9,592	0.03%
2022/03/11	2	47.48	1	47.55	47.45	1	9,676	0.01%
2022/03/10	0.2	47.59	5	47.34	47.60	-4.8	9,818	-0.05%
2022/03/09	0.2	47.30	1.2	47.14	47.25	-1	9,901	-0.01%
2022/03/08	5.1	46.96	3	47.00	46.95	2.1	10,051	0.02%
2022/03/07	25.2	47.16	21	47.10	47.10	4.2	10,059	0.04%
2022/03/04	2.4	47.71	5	47.67	47.65	-2.6	10,340	-0.03%
2022/03/03	16	47.94	1.1	47.91	48.05	14.9	10,465	0.14%
2022/03/02	2.1	47.80	3	47.80	48.00	-0.9	10,752	-0.01%
2022/03/01	4	47.84	2	47.70	47.80	2	10,862	0.02%
2022/02/25	8	47.00	1	47.00	47.35	7	10,955	0.06%
2022/02/24	7.1	47.29	3.5	47.29	47.30	3.6	10,884	0.03%
2022/02/23	1	47.60	2	47.73	47.65	-1	10,872	-0.01%
2022/02/22	3	47.18	0	0.00	47.70	3	10,974	0.03%
2022/02/21	1	47.55	6	47.62	47.60	-5	10,977	-0.05%
2022/02/18	2	47.40	2.2	47.41	47.45	-0.2	11,056	0.00%
2022/02/17	0	0.00	1	47.45	47.45	-1	11,143	-0.01%
2022/02/16	4.1	47.05	6	47.01	47.00	-1.9	11,199	-0.02%
2022/02/15	5.1	47.02	22.2	47.05	47.00	-17.1	11,255	-0.15%
2022/02/14	0.2	47.06	0	0.00	47.15	0.2	11,341	0.00%
2022/02/11	0.1	47.45	0	0.00	47.55	0.1	11,337	0.00%
2022/02/10	2.4	47.18	0	47.25	47.55	2.4	11,361	0.02%
2022/02/09	0.1	47.05	6	47.23	47.30	-6	11,433	-0.05%
2022/02/08	9	47.00	0	0.00	46.95	9	11,535	0.08%
2022/02/07	2.5	46.50	0	0.00	47.10	2.5	11,491	0.02%
2022/01/26	3.1	46.90	0	0.00	46.85	3.1	11,314	0.03%
2022/01/25	9.7	46.77	0	0.00	46.80	9.7	11,349	0.09%
2022/01/24	1	47.20	0.1	47.25	47.15	0.9	11,222	0.01%
2022/01/21	3.2	47.26	0	0.00	47.40	3.2	11,339	0.03%
2022/01/20	0.3	47.67	1	47.60	47.50	-0.7	11,291	-0.01%
2022/01/19	3.1	47.62	0	0.00	47.60	3.1	11,341	0.03%
2022/01/18	2	47.58	4	47.50	47.75	-2	11,490	-0.02%
2022/01/17	4	47.40	1	47.70	47.60	3	11,598	0.03%
2022/01/14	4.1	47.53	8	47.50	47.60	-3.9	11,605	-0.03%
2022/01/13	0	0.00	2.1	47.70	47.95	-2.1	11,826	-0.02%
2022/01/12	5.1	47.35	0	0.00	47.50	5.1	12,070	0.04%
2022/01/11	1.2	47.22	15.3	47.15	47.50	-14.2	12,310	-0.12%
2022/01/10	5.2	47.03	0	0.00	47.30	5.2	12,274	0.04%
2022/01/07	0.2	47.38	0	0.00	47.45	0.2	12,237	0.00%
2022/01/06	1.1	47.27	0	0.00	47.60	1.1	12,219	0.01%
2022/01/05	6.4	47.15	0	0.00	47.15	6.4	12,240	0.05%
2022/01/04	3.4	47.25	2.2	47.22	47.30	1.2	12,299	0.01%
2022/01/03	16.2	47.55	2	47.85	47.45	14.2	12,196	0.12%
2021/12/30	2.1	48.10	4	48.15	48.00	-2	12,155	-0.02%
2021/12/29	2.2	48.13	2.1	48.18	48.15	0.1	12,270	0.00%
2021/12/28	9.3	48.01	0	0.00	48.15	9.3	12,350	0.07%
2021/12/27	0.3	48.10	5.2	47.98	48.10	-5	12,448	-0.04%
2021/12/24	3.9	47.89	0.1	47.85	47.90	3.8	12,692	0.03%
2021/12/23	4	47.64	0	0.00	47.70	4	12,853	0.03%
2021/12/22	0.3	47.43	0.4	47.40	47.40	-0.1	12,914	0.00%
2021/12/21	0	0.00	6	47.25	47.25	-6	13,062	-0.05%
2021/12/17	12.3	47.35	2	47.40	47.45	10.3	13,236	0.08%
2021/12/16	0.2	47.00	1	46.95	46.90	-0.8	13,161	-0.01%
2021/12/15	1.3	47.13	3	47.10	46.95	-1.7	13,398	-0.01%
2021/12/14	2	47.03	4.1	47.10	47.00	-2.1	13,527	-0.02%
2021/12/13	0	0.00	1.3	47.17	47.10	-1.3	13,762	-0.01%
2021/12/10	0	0.00	3	47.30	47.30	-3	14,011	-0.02%
2021/12/09	0.2	47.56	3	47.25	47.40	-2.8	14,718	-0.02%
2021/12/08	4.1	47.55	3.3	47.65	47.70	0.9	15,007	0.01%
2021/12/07	0.1	47.25	2	47.33	47.55	-1.9	15,100	-0.01%
2021/12/06	2.4	47.20	5	47.20	47.30	-2.6	15,059	-0.02%
2021/12/03	2.1	46.51	0	0.00	46.40	2.1	15,012	0.01%
2021/12/02	14.2	46.40	0.1	46.60	46.30	14.1	14,910	0.09%
2021/12/01	10	46.45	20	46.40	46.60	-10	14,885	-0.07%
2021/11/30	14	46.97	1	47.20	46.00	13	14,816	0.09%
2021/11/29	2.2	46.12	1	46.10	46.50	1.2	14,386	0.01%
2021/11/26	16.2	46.59	11	46.59	46.50	5.2	14,324	0.04%
2021/11/25	13.1	47.16	27.1	47.15	47.15	-14	14,217	-0.10%
2021/11/24	9.9	47.50	2	47.65	47.45	7.9	14,124	0.06%
2021/11/23	6.3	47.78	5	47.80	47.80	1.3	13,953	0.01%
2021/11/22	12	47.95	7	47.94	47.90	5	13,999	0.04%
2021/11/19	6.2	48.13	2	48.15	48.30	4.2	13,936	0.03%
2021/11/18	6.1	48.28	1	48.30	48.30	5.1	13,882	0.04%
2021/11/17	6.3	48.37	2	48.43	48.55	4.3	13,875	0.03%
2021/11/16	4	48.44	1	48.40	48.65	3	13,977	0.02%
2021/11/15	2.1	48.38	3.2	48.55	48.60	-1.1	14,174	-0.01%
2021/11/12	0.1	48.68	5	48.70	48.70	-4.9	14,358	-0.03%
2021/11/11	8.2	48.70	0	0.00	48.80	8.2	14,578	0.06%
2021/11/10	2	48.50	0.1	48.80	48.70	1.9	14,843	0.01%
2021/11/09	3.1	48.52	2.3	48.62	48.80	0.8	15,088	0.00%
2021/11/08	8	48.65	1	48.65	48.95	7	16,197	0.04%
2021/11/05	14.1	47.92	2.5	48.02	48.15	11.6	16,989	0.07%
2021/11/04	6.2	48.13	0	0.00	48.10	6.2	17,324	0.04%
2021/11/03	2.3	48.12	4	48.14	48.15	-1.7	17,764	-0.01%
2021/11/02	14	48.31	1	48.50	48.15	13	18,197	0.07%
2021/11/01	6.1	48.15	1	48.20	48.25	5.1	18,674	0.03%
2021/10/29	4	48.29	0	0.00	48.25	4	18,923	0.02%
2021/10/28	3	48.62	0	48.80	48.50	3	19,472	0.02%
2021/10/27	1.1	48.42	1	48.60	48.35	0.1	19,594	0.00%
2021/10/26	14.1	48.65	0	0.00	48.45	14.1	19,646	0.07%
2021/10/25	4.2	48.32	0.2	48.35	48.25	4	19,726	0.02%
2021/10/22	5.1	48.85	2.1	48.95	48.80	3	20,089	0.01%
2021/10/21	5	48.53	0	0.00	48.75	5	20,240	0.02%
2021/10/20	17.5	48.50	8.6	48.49	48.35	8.9	20,272	0.04%
2021/10/19	12	49.12	2	49.50	49.10	10	20,369	0.05%
2021/10/18	2	49.95	0	0.00	49.80	2	20,223	0.01%
2021/10/15	1	50.10	0	0.00	50.10	1	20,486	0.00%
2021/10/14	16	49.96	1.9	50.50	49.90	14.1	20,492	0.07%
2021/10/13	0	0.00	2	50.70	50.50	-2	20,515	-0.01%
2021/10/12	2.2	49.93	14	50.29	50.20	-11.8	20,491	-0.06%
2021/10/08	1	50.30	1	50.30	50.40	0	20,467	0.00%
2021/10/07	0	0.00	0.5	50.50	50.40	-0.5	20,717	0.00%
2021/10/06	5.1	49.93	1	49.90	49.90	4.1	20,940	0.02%
2021/10/05	0	0.00	0.1	50.20	50.30	-0.1	21,193	0.00%
2021/10/04	0	0.00	3	50.17	50.00	-3	21,654	-0.01%
2021/10/01	2.3	50.45	0.2	50.30	50.20	2.1	22,316	0.01%
2021/09/30	0	0.00	26	50.50	51.00	-26	22,380	-0.12%
2021/09/29	5	50.60	17	50.73	50.60	-12	22,519	-0.05%
2021/09/28	1	50.60	2	51.15	51.00	-1	22,713	0.00%
2021/09/27	3	50.77	1	51.20	51.10	2	22,761	0.01%
2021/09/24	3.1	51.46	6	51.60	51.30	-3	22,881	-0.01%
2021/09/23	10	51.14	1	51.20	51.20	9	22,886	0.04%
2021/09/22	10.5	50.22	2	50.20	50.70	8.5	22,838	0.04%
2021/09/17	6	51.03	3	51.07	50.70	3	22,742	0.01%
2021/09/16	1	51.00	13.5	51.19	51.70	-12.5	22,693	-0.06%
2021/09/15	3	51.00	8	51.18	51.20	-5	22,526	-0.02%
2021/09/14	7	51.31	30.5	51.20	51.40	-23.5	22,421	-0.10%
2021/09/13	1.4	49.61	6.9	49.99	50.10	-5.5	21,802	-0.03%
2021/09/10	1.1	48.80	4.5	48.99	49.00	-3.4	21,700	-0.02%
2021/09/09	17.1	47.96	2	48.00	48.20	15.1	21,833	0.07%
2021/09/08	0.5	48.58	1	48.35	48.55	-0.6	21,908	0.00%
2021/09/07	1.1	48.62	0.1	48.85	48.75	1.1	21,992	0.00%
2021/09/06	4.2	48.83	1.1	48.99	48.80	3.1	22,010	0.01%
2021/09/03	2	48.18	12	48.28	48.50	-10	21,935	-0.05%
2021/09/02	3.2	47.84	0	0.00	47.90	3.2	21,889	0.01%
2021/09/01	3.1	48.14	0	0.00	48.40	3.1	21,952	0.01%
2021/08/31	7.3	47.68	1	48.43	48.45	6.2	21,850	0.03%
2021/08/30	2.1	47.25	0	0.00	47.60	2.1	21,749	0.01%
2021/08/27	4	47.16	0	0.00	47.45	4	21,802	0.02%
2021/08/26	3.1	46.87	0	0.00	46.95	3.1	22,042	0.01%
2021/08/25	9	47.03	1	47.20	47.20	8	22,198	0.04%
2021/08/24	8.4	46.64	2	46.65	46.75	6.4	22,216	0.03%
2021/08/23	6.5	46.96	7	46.96	46.80	-0.5	22,436	0.00%
2021/08/20	7.3	46.45	8	46.16	46.15	-0.8	22,539	0.00%
2021/08/19	17.7	46.47	0	0.00	46.20	17.7	22,907	0.08%
2021/08/18	5.1	46.78	16	46.73	47.25	-11	22,789	-0.05%
2021/08/17	12.1	47.50	2	47.43	47.30	10.1	22,621	0.04%
2021/08/16	7.1	48.03	2	47.95	47.95	5.1	22,465	0.02%
2021/08/13	8	48.26	116	48.33	48.40	-108	22,509	-0.48%	大賣/鉅額交易
2021/08/12	39.6	47.13	94	46.83	47.60	-54.4	22,621	-0.24%
2021/08/11	58.9	51.12	61.8	51.13	51.10	-2.9	21,868	-0.01%
2021/08/10	2.1	51.81	1	51.80	51.90	1.1	21,421	0.01%
2021/08/09	27.2	52.26	5.1	52.20	52.40	22	21,726	0.10%
2021/08/06	11.1	52.59	4	52.75	52.90	7.1	21,805	0.03%
2021/08/05	25.6	53.03	4	52.95	52.70	21.6	22,168	0.10%
2021/08/04	24.1	53.82	25	54.24	53.80	-1	23,135	0.00%
2021/08/03	19	53.65	41.3	53.66	53.90	-22.3	23,671	-0.09%
2021/08/02	11	52.69	31	52.61	52.80	-20	23,444	-0.09%
2021/07/30	22	52.60	0	0.00	52.60	22	23,936	0.09%
2021/07/29	15	52.47	4.1	52.80	52.90	10.9	24,450	0.04%
2021/07/28	14	52.49	15	52.29	52.40	-1	24,837	0.00%
2021/07/27	1.2	52.65	41	52.97	53.00	-39.8	25,536	-0.16%
2021/07/26	12.1	53.43	22.1	53.48	53.20	-10	26,205	-0.04%
2021/07/23	4.1	52.53	38.2	52.49	53.00	-34.1	26,532	-0.13%
2021/07/22	5	51.98	2	52.10	52.10	3	26,663	0.01%
2021/07/21	23.1	51.89	19	52.07	51.80	4.1	27,077	0.02%
2021/07/20	7.5	51.59	1.1	51.70	51.70	6.5	27,984	0.02%
2021/07/19	12.2	51.59	1	51.70	52.00	11.2	29,485	0.04%
2021/07/16	11.3	51.46	17	51.49	51.50	-5.7	32,699	-0.02%
2021/07/15	18.2	51.60	12	51.52	51.60	6.2	34,817	0.02%
2021/07/14	4.1	51.36	2	51.55	51.50	2.1	36,177	0.01%
2021/07/13	1.2	51.90	2	52.20	51.90	-0.8	36,859	0.00%
2021/07/12	5.3	52.05	14.1	52.04	52.20	-8.8	37,265	-0.02%
2021/07/09	28.2	52.21	6.1	52.10	52.00	22.1	37,473	0.06%
2021/07/08	11.3	52.29	38.2	52.63	52.80	-26.9	37,291	-0.07%
2021/07/07	10	51.09	1	51.20	51.30	9	36,928	0.02%
2021/07/06	11.5	50.95	2	51.10	51.20	9.5	36,823	0.03%
2021/07/05	10.3	50.60	2	50.60	50.60	8.3	36,751	0.02%
2021/07/02	55.3	50.50	0.2	50.80	50.50	55.1	36,605	0.15%
2021/07/01	17	50.70	1	50.80	50.60	16	36,533	0.04%
2021/06/30	14.1	51.04	8.1	51.16	51.00	6	36,744	0.02%
2021/06/29	4	51.00	0	0.00	51.20	4	36,788	0.01%
2021/06/25	6.1	51.00	3	51.00	51.00	3.1	36,992	0.01%
2021/06/24	10	50.90	0	0.00	51.10	10	37,241	0.03%
2021/06/23	7.1	50.70	1	50.70	51.00	6.1	37,676	0.02%
2021/06/22	0	0.00	1.2	51.00	50.90	-1.2	37,792	0.00%
2021/06/21	8.2	50.67	2.1	50.90	50.70	6.1	37,889	0.02%
2021/06/18	11.4	51.12	0	0.00	51.00	11.4	38,189	0.03%
2021/06/17	0.1	51.70	0	0.00	51.50	0.1	39,486	0.00%
2021/06/16	1	51.80	9	51.72	51.90	-8	39,623	-0.02%
2021/06/15	2	51.15	1	51.10	51.30	1	39,581	0.00%
2021/06/11	5	51.32	5	51.40	51.40	0	39,636	0.00%
2021/06/09	3.1	50.94	1	51.20	51.30	2.1	39,925	0.01%
2021/06/08	0.1	51.40	2	51.25	51.40	-2	40,039	0.00%
2021/06/07	2.5	51.04	3	51.07	51.50	-0.6	40,264	0.00%
2021/06/04	2	51.80	5	51.76	51.90	-3	40,452	-0.01%
2021/06/03	20	51.96	3	51.97	52.30	17	40,659	0.04%
2021/06/02	13	51.46	6	51.57	52.00	7	40,510	0.02%
2021/06/01	5.1	51.38	15	51.43	51.50	-10	40,290	-0.02%
2021/05/31	11.2	51.30	9.1	51.33	51.60	2.1	40,457	0.01%
2021/05/28	3.1	50.40	0	0.00	50.60	3.1	40,331	0.01%
2021/05/27	26.1	49.95	41.1	50.27	50.30	-15	40,411	-0.04%
2021/05/26	2.3	50.83	0	0.00	50.70	2.3	40,254	0.01%
2021/05/25	36.1	51.16	6	51.28	51.10	30.1	40,193	0.07%
2021/05/24	5.2	51.20	5.1	51.26	51.30	0.1	40,233	0.00%
2021/05/21	13	51.13	10.3	51.98	51.20	2.8	40,408	0.01%
2021/05/20	24	50.46	14	50.79	50.80	10	40,310	0.02%
2021/05/19	15	50.01	134.1	50.00	50.50	-119.1	40,085	-0.30%	大賣/鉅額交易
2021/05/18	157.1	49.32	47.2	49.76	50.00	110	39,915	0.28%	大買/鉅額交易
2021/05/17	32.3	47.89	14.2	48.08	47.90	18.1	39,776	0.05%
2021/05/14	10.2	49.64	8	49.63	49.60	2.2	39,121	0.01%
2021/05/13	154.9	49.14	120	49.35	49.20	34.9	38,782	0.09%	大買/大賣/
2021/05/12	53.5	48.91	56.3	49.17	49.60	-2.8	38,261	-0.01%
2021/05/11	8.2	51.75	12.7	51.84	51.60	-4.5	36,972	-0.01%
2021/05/10	17	53.00	10.3	52.79	52.90	6.8	36,241	0.02%
2021/05/07	24.3	52.10	7	52.11	52.30	17.3	36,059	0.05%
2021/05/06	10.4	51.72	17.1	51.74	53.00	-6.7	35,706	-0.02%
2021/05/05	9.9	51.00	0.6	50.20	50.80	9.3	35,241	0.03%
2021/05/04	72.8	50.28	57	50.29	50.20	15.8	35,127	0.05%
2021/05/03	5.7	51.35	34	51.43	51.20	-28.3	34,169	-0.08%
2021/04/29	15.5	52.37	3.2	52.36	52.10	12.3	33,664	0.04%
2021/04/28	11.4	52.46	7.4	52.78	53.20	4	33,224	0.01%
2021/04/27	29.1	52.73	28.2	52.70	52.70	0.9	33,106	0.00%
2021/04/26	85.5	53.19	70	53.34	53.10	15.5	32,617	0.05%
2021/04/23	48.4	52.32	24.4	52.54	53.00	24	31,717	0.08%
2021/04/22	100.8	56.16	42.5	56.35	54.10	58.3	30,558	0.19%
2021/04/21	44.3	54.15	114	54.20	55.70	-69.8	27,491	-0.25%	大賣/
2021/04/20	96.9	52.39	88.6	52.59	52.00	8.4	25,459	0.03%
2021/04/19	60.5	49.99	14.4	50.01	50.40	46.1	24,106	0.19%
2021/04/16	3	48.37	20.2	48.18	49.00	-17.2	23,301	-0.07%
2021/04/15	12.1	48.05	0	0.00	47.90	12.1	22,795	0.05%
2021/04/14	13.7	46.96	7.1	46.90	47.00	6.6	22,494	0.03%
2021/04/13	17.2	46.98	7.1	47.22	47.20	10.2	22,362	0.05%
2021/04/12	3	46.78	5	46.80	46.85	-2	22,111	-0.01%
2021/04/09	5.2	46.88	1	46.95	46.70	4.2	22,041	0.02%
2021/04/08	2.1	46.68	3	46.88	46.90	-0.9	21,910	0.00%
2021/04/07	0.1	46.80	1	46.85	46.80	-1	21,820	0.00%
2021/04/06	26.1	46.79	8	46.84	46.85	18.1	21,761	0.08%
2021/04/01	4	46.65	13	46.66	46.70	-9	21,372	-0.04%
2021/03/31	4.1	46.72	16.2	46.74	46.80	-12.1	21,256	-0.06%
2021/03/30	10	46.34	1.1	46.31	46.55	8.9	21,044	0.04%
2021/03/29	5.1	46.35	7	46.41	46.50	-1.9	20,945	-0.01%
2021/03/26	0.3	46.10	18	46.09	46.15	-17.7	20,680	-0.09%
2021/03/25	3	45.42	10	45.48	45.55	-7	20,287	-0.03%
2021/03/24	7	45.56	21	45.61	45.55	-14	20,110	-0.07%
2021/03/23	47.1	45.78	29.2	45.71	45.70	17.9	19,996	0.09%
2021/03/22	71.4	45.79	59.1	45.65	45.80	12.3	19,589	0.06%
2021/03/19	21.1	42.76	3	42.80	42.70	18.1	18,122	0.10%
2021/03/17	2	42.80	0.3	42.80	42.85	1.7	17,899	0.01%
2021/03/16	1.8	42.58	11	42.51	42.60	-9.2	17,904	-0.05%
2021/03/15	16.3	42.46	12.7	42.61	42.35	3.6	17,936	0.02%
2021/03/12	4	42.69	20	42.70	42.70	-16	17,781	-0.09%
2021/03/11	1.1	43.09	4	43.10	42.85	-2.9	17,666	-0.02%
2021/03/10	1.1	43.01	2	43.00	43.00	-1	17,600	-0.01%
2021/03/09	6	42.90	29.2	43.01	43.40	-23.2	17,714	-0.13%
2021/03/08	1	42.70	0	0.00	42.65	1	17,513	0.01%
2021/03/05	2.1	42.48	37	42.16	42.50	-34.9	17,433	-0.20%
2021/03/04	3.1	42.35	1	42.30	42.50	2.1	17,847	0.01%
2021/03/03	36	42.55	3.2	42.57	42.55	32.8	17,835	0.18%
2021/03/02	4	42.28	3	42.40	42.10	1	17,744	0.01%
2021/02/26	8	42.39	6	42.35	42.00	2	17,589	0.01%
2021/02/25	0	0.00	9	42.75	42.90	-9	17,255	-0.05%
2021/02/24	6.1	42.65	3	42.62	42.55	3.1	17,267	0.02%
2021/02/23	12	42.23	27	42.41	42.45	-15	17,237	-0.09%
2021/02/22	15.2	41.82	11.3	41.97	41.80	3.9	17,008	0.02%
2021/02/19	2.2	41.33	0	0.00	41.60	2.2	16,970	0.01%
2021/02/18	3.1	41.52	14	41.54	41.35	-11	16,894	-0.06%
2021/02/17	8	40.99	24.4	41.04	41.25	-16.4	16,801	-0.10%
2021/02/05	3.2	40.68	2	40.68	40.85	1.2	16,576	0.01%
2021/02/04	5	40.43	0	0.00	40.40	5	16,647	0.03%
2021/02/03	13	40.55	2	40.53	40.55	11	17,019	0.06%
2021/02/02	6	40.90	0	0.00	40.75	6	16,937	0.04%
2021/02/01	2	40.90	2	40.68	40.80	0	16,812	0.00%
2021/01/29	9	40.22	1	40.30	40.15	8	16,789	0.05%
2021/01/28	17	40.31	1	40.50	40.25	16	16,597	0.10%
2021/01/27	9	40.38	0	0.00	40.35	9	16,362	0.06%
2021/01/26	58	40.46	1	40.55	40.35	57	16,223	0.35%
2021/01/25	8	40.91	0	0.00	40.90	8	15,710	0.05%
2021/01/22	28.1	40.54	1	40.50	40.60	27.1	15,509	0.17%
2021/01/21	9	40.97	1.3	41.03	40.80	7.7	15,191	0.05%
2021/01/20	39.1	41.03	11	41.01	40.95	28.1	15,029	0.19%
2021/01/19	3	41.82	1	41.90	41.75	2	14,598	0.01%
2021/01/18	29	41.53	12	41.45	41.60	17	14,547	0.12%
2021/01/15	23.8	42.12	3.1	42.17	41.95	20.7	14,248	0.15%
2021/01/14	11	42.59	0	0.00	42.55	11	13,868	0.08%
2021/01/13	4.1	42.73	0.1	42.80	42.70	4	13,709	0.03%
2021/01/12	3	42.83	0	0.00	42.70	3	13,599	0.02%
2021/01/08	2	42.85	3	43.00	42.95	-1	13,435	-0.01%
2021/01/07	8	42.93	0	0.00	42.85	8	13,366	0.06%
2021/01/06	8	42.94	1	43.10	42.95	7	13,172	0.05%
2021/01/05	2	43.10	1	43.25	43.10	1	13,036	0.01%
2021/01/04	8	43.18	1	43.30	43.20	7	12,974	0.05%
2020/12/31	4	43.46	3	43.47	43.20	1	12,933	0.01%
2020/12/30	10	43.15	11.4	42.94	43.25	-1.4	12,962	-0.01%
2020/12/29	5	43.01	1.1	43.04	43.00	3.9	12,916	0.03%
2020/12/28	4.3	42.90	0	0.00	43.00	4.3	12,907	0.03%
2020/12/25	10	42.85	0	0.00	42.80	10	12,961	0.08%
2020/12/24	2	42.70	0	0.00	42.70	2	13,055	0.02%
2020/12/23	2	42.73	0	0.00	42.80	2	13,075	0.02%
2020/12/22	5	43.13	1.1	43.14	42.95	4	13,149	0.03%
2020/12/21	0.1	43.20	6.1	43.43	43.50	-6	13,438	-0.04%
2020/12/18	1.3	42.91	0	0.00	42.95	1.3	13,750	0.01%
2020/12/17	1.1	42.81	0	0.00	42.65	1.1	13,865	0.01%
2020/12/16	0.1	43.15	2.1	43.10	43.05	-2	13,782	-0.01%
2020/12/15	0	0.00	1.2	42.77	42.50	-1.2	13,764	-0.01%
2020/12/14	5	42.70	0	0.00	42.80	5	13,726	0.04%
2020/12/11	0	43.20	1	42.90	42.90	-1	13,816	-0.01%
2020/12/10	1	43.20	0	0.00	43.25	1	13,749	0.01%
2020/12/09	0.1	43.50	0	0.00	43.35	0.1	13,778	0.00%
2020/12/08	1	43.30	0	0.00	43.60	1	13,772	0.01%
2020/12/07	1	43.40	0	0.00	43.55	1	13,759	0.01%
2020/12/04	10	43.58	2.1	43.55	43.65	8	13,838	0.06%
2020/12/03	3	43.85	8.1	43.82	43.50	-5.1	13,761	-0.04%
2020/12/02	1	43.00	1	43.15	43.20	0	13,481	0.00%
2020/12/01	1	42.80	6	42.88	43.15	-5	13,676	-0.04%
2020/11/30	0	0.00	3	43.55	42.90	-3	13,906	-0.02%
2020/11/27	5	43.21	0.3	43.20	43.30	4.7	13,694	0.03%
2020/11/26	0	0.00	2	43.00	42.95	-2	13,620	-0.01%
2020/11/25	1	42.95	2	42.93	42.60	-1	13,772	-0.01%
2020/11/24	2	43.00	10	42.88	42.75	-8	13,849	-0.06%
2020/11/23	0	0.00	11	42.95	43.00	-11	13,800	-0.08%
2020/11/20	4	42.60	4	42.66	42.70	0	13,790	0.00%
2020/11/19	2	42.83	5	43.00	42.90	-3	13,775	-0.02%
2020/11/18	17	42.82	0.4	42.80	42.70	16.7	13,816	0.12%
2020/11/17	6	42.70	0.3	42.57	42.75	5.7	13,854	0.04%
2020/11/16	5	42.32	2	42.25	42.35	3	14,202	0.02%
2020/11/13	0	0.00	18	42.34	42.25	-18	14,467	-0.12%
2020/11/12	0	0.00	4	42.53	42.40	-4	14,811	-0.03%
2020/11/11	18	42.73	45	42.20	42.65	-27	14,831	-0.18%
2020/11/10	0	0.00	46	41.45	41.55	-46	14,766	-0.31%
2020/11/06	9	40.81	1	41.00	40.85	8	16,178	0.05%
2020/11/05	1	41.00	4	41.00	41.05	-3	16,546	-0.02%
2020/11/04	0	0.00	0.1	40.95	40.90	-0.1	16,842	0.00%
2020/11/03	10.1	40.65	3.8	40.81	40.95	6.4	17,212	0.04%
2020/10/30	15	40.50	2	40.48	40.55	13	18,262	0.07%
2020/10/29	2	40.40	0.1	40.55	40.35	2	18,465	0.01%
2020/10/28	1	40.55	0	0.00	40.55	1	18,534	0.01%
2020/10/27	5.5	40.44	0	0.00	40.50	5.5	18,592	0.03%
2020/10/26	3.3	40.64	1	40.80	40.50	2.3	18,606	0.01%
2020/10/23	3	40.70	1	41.05	40.65	2	18,750	0.01%
2020/10/22	3	40.55	1	40.60	41.00	2	18,943	0.01%
2020/10/21	1.1	40.45	0	0.00	40.30	1.1	19,040	0.01%
2020/10/20	1	40.50	3.1	40.39	40.35	-2.1	19,061	-0.01%
2020/10/16	2	40.38	2	40.40	40.30	0	19,278	0.00%
2020/10/15	19	40.28	2	40.35	40.30	17	19,671	0.09%
2020/10/14	7.1	40.59	1	40.90	40.50	6.1	19,700	0.03%
2020/10/13	6	40.45	15	40.60	40.50	-9	19,784	-0.05%
2020/10/12	5	40.94	2	40.90	40.95	3	20,214	0.01%
2020/10/08	3	41.10	0	0.00	41.15	3	20,431	0.01%
2020/10/07	6	41.00	1	41.10	41.15	5	20,445	0.02%
2020/10/05	2	41.03	0	0.00	41.00	2	20,601	0.01%
2020/09/29	2	41.45	3	41.45	41.20	-1	20,975	0.00%
2020/09/28	3	40.77	1	40.80	40.95	2	21,043	0.01%
2020/09/25	44	40.52	2	40.50	40.55	42	21,224	0.20%
2020/09/24	11	40.18	3	40.35	40.05	8	21,293	0.04%
2020/09/23	12	41.02	0	0.00	41.00	12	21,057	0.06%
2020/09/22	1	41.80	0	0.00	41.80	1	20,759	0.00%
2020/09/21	3	42.28	0	42.50	42.25	3	20,638	0.01%
2020/09/18	1	42.45	10	42.46	42.50	-9	20,706	-0.04%
2020/09/17	9	42.65	0.1	42.80	42.55	8.9	20,727	0.04%
2020/09/16	0	0.00	1	42.70	42.85	-1	20,772	0.00%
2020/09/15	10	42.65	33	42.55	42.70	-23	20,736	-0.11%
2020/09/14	1	42.35	1	42.35	42.95	0	20,963	0.00%
2020/09/11	0	0.00	13	42.26	42.30	-13	20,893	-0.06%
2020/09/10	7	42.34	3	42.32	42.45	4	20,933	0.02%
2020/09/09	16	42.24	1	42.30	42.55	15	20,892	0.07%
2020/09/08	9	42.77	6	42.80	42.70	3	20,918	0.01%
2020/09/07	19	42.63	0	0.00	42.70	19	21,054	0.09%
2020/09/04	10	42.23	7	42.16	42.20	3	21,101	0.01%
2020/09/03	23	42.62	1	42.95	42.70	22	21,075	0.10%
2020/09/02	20	42.70	1	42.90	42.65	19	20,913	0.09%
2020/09/01	4	42.63	3	42.75	42.75	1	20,813	0.00%
2020/08/31	13	43.15	0.4	43.20	42.90	12.7	20,717	0.06%
2020/08/28	3	43.42	0	0.00	43.50	3	20,610	0.01%
2020/08/27	6	43.92	2	43.80	43.85	4	20,645	0.02%
2020/08/26	4	43.96	5	43.94	44.10	-1	20,707	0.00%
2020/08/25	10	44.28	1.3	44.25	44.10	8.7	20,673	0.04%
2020/08/24	1	44.10	6	44.07	44.05	-5	21,049	-0.02%
2020/08/21	3	44.37	1	44.00	44.25	2	21,056	0.01%
2020/08/20	11	43.88	39	44.00	43.50	-28	20,862	-0.13%
2020/08/19	10	44.49	3.8	44.53	44.35	6.2	20,547	0.03%
2020/08/18	6	43.93	9	44.02	44.00	-3	20,240	-0.01%
2020/08/17	35.1	43.45	10	43.36	43.35	25.1	19,928	0.13%
2020/08/14	21.8	42.73	9	42.52	42.85	12.8	19,825	0.06%
2020/08/13	21	41.13	7	41.45	41.20	14	19,407	0.07%
2020/08/12	69	41.09	1	41.00	41.00	68	19,247	0.35%
2020/08/11	7.1	46.55	6	46.57	46.50	1.1	18,034	0.01%
2020/08/10	4	46.71	0	0.00	46.60	4	17,645	0.02%
2020/08/07	1	47.10	28	47.27	47.10	-27	17,455	-0.15%
2020/08/06	3	46.97	9	46.98	47.15	-6	17,219	-0.03%
2020/08/05	2.2	46.54	53	46.34	46.45	-50.8	16,833	-0.30%
2020/08/04	1	45.50	2	45.05	45.40	-1	16,369	-0.01%
2020/08/03	3	44.90	0	0.00	44.95	3	16,214	0.02%
2020/07/31	0	0.00	1	45.40	45.00	-1	16,141	-0.01%
2020/07/30	1	45.30	3	45.20	45.35	-2	16,127	-0.01%
2020/07/29	1	45.10	1	45.20	45.05	0	16,204	0.00%
2020/07/28	13.1	44.28	1.6	44.37	44.50	11.5	16,213	0.07%
2020/07/27	1	44.70	0.1	44.60	44.60	0.9	16,216	0.01%
2020/07/24	0	0.00	34	45.39	45.00	-34	16,217	-0.21%
2020/07/22	18	45.51	1	45.65	45.50	17	16,181	0.11%
2020/07/21	1	45.65	2	45.65	45.55	-1	16,060	-0.01%
2020/07/20	2	45.05	0.2	45.00	45.10	1.8	15,811	0.01%
2020/07/17	32	44.80	2	44.95	44.80	30	15,774	0.19%
2020/07/16	6	44.49	0	0.00	44.50	6	15,824	0.04%
2020/07/15	1	45.50	0	0.00	45.60	1	15,384	0.01%
2020/07/14	0	0.00	31.1	45.10	45.30	-31.1	15,181	-0.20%
2020/07/13	5.1	44.95	0	0.00	45.20	5.1	15,199	0.03%
2020/07/10	0	0.00	1	45.15	44.95	-1	15,301	-0.01%
2020/07/09	2	45.25	18	45.40	45.30	-16	15,268	-0.10%
2020/07/08	1	45.15	11	44.95	45.15	-10	15,002	-0.07%
2020/07/07	0.5	44.30	6	44.37	44.50	-5.5	14,733	-0.04%
2020/07/06	0	0.00	42	44.33	44.40	-42	14,649	-0.29%
2020/07/03	1	43.85	2	43.93	43.95	-1	14,624	-0.01%
2020/07/02	1	43.55	7	43.61	43.60	-6	14,576	-0.04%
2020/07/01	3	42.95	1	42.80	43.10	2	14,481	0.01%
2020/06/30	1	42.75	0	0.00	42.75	1	14,409	0.01%
2020/06/29	15	42.78	1	42.75	42.65	14	14,485	0.10%
2020/06/23	10	42.78	0	0.00	42.70	10	14,452	0.07%
2020/06/22	12.1	42.94	0	0.00	42.90	12.1	14,506	0.08%
2020/06/19	31	42.69	0	0.00	42.55	31	14,595	0.21%
2020/06/17	8.1	42.63	0	0.00	42.85	8.1	14,913	0.05%
2020/06/16	3	42.83	2	42.85	42.85	1	15,214	0.01%
2020/06/15	0	0.00	0.5	42.70	42.50	-0.5	15,627	0.00%
2020/06/12	7	42.81	10	42.76	42.90	-3	15,929	-0.02%
2020/06/11	1	43.65	0.2	43.35	43.30	0.8	16,268	0.00%
2020/06/10	5	43.95	2	44.05	44.00	3	16,336	0.02%
2020/06/09	0	0.00	6	43.76	43.90	-6	16,626	-0.04%
2020/06/08	4	43.68	13	43.60	43.95	-9	16,884	-0.05%
2020/06/05	0	0.00	2	43.50	43.65	-2	16,879	-0.01%
2020/06/04	12	43.53	0	0.00	43.40	12	17,038	0.07%
2020/06/03	7	43.63	2	43.60	43.65	5	17,164	0.03%
2020/06/02	1	43.20	0	0.00	43.30	1	17,071	0.01%
2020/06/01	5	43.10	1	43.05	43.10	4	17,036	0.02%
2020/05/29	2	42.60	1	42.80	42.55	1	16,970	0.01%
2020/05/28	5	42.53	0	0.00	42.35	5	16,591	0.03%
2020/05/27	1	42.80	3	42.87	42.85	-2	16,655	-0.01%
2020/05/26	0	0.00	5	43.00	43.00	-5	16,717	-0.03%
2020/05/25	7.2	42.52	0	0.00	42.65	7.2	16,826	0.04%
2020/05/22	5	42.77	4	42.70	42.65	1	16,923	0.01%
2020/05/21	2	42.98	10	43.10	43.00	-8	16,923	-0.05%
2020/05/20	3	43.02	1.1	43.18	42.90	1.9	16,891	0.01%
2020/05/19	6	42.96	2	43.03	43.00	4	16,886	0.02%
2020/05/18	10.1	42.40	0	0.00	42.35	10.1	16,725	0.06%
2020/05/15	11	42.70	1	42.35	42.30	10	16,700	0.06%
2020/05/14	1.1	42.27	10	42.40	42.60	-9	16,720	-0.05%
2020/05/13	6	42.54	1	42.60	42.90	5	16,615	0.03%
2020/05/12	5	42.83	5.1	42.94	42.95	-0.1	16,648	0.00%
2020/05/11	9	43.22	3	43.20	43.15	6	16,683	0.04%
2020/05/08	4	42.93	0	0.00	43.00	4	16,728	0.02%
2020/05/07	1	42.65	0	0.00	42.70	1	16,749	0.01%
2020/05/05	1	42.56	1	42.85	42.85	0	16,875	0.00%
2020/05/04	4	42.18	5	42.25	42.20	-1	16,886	-0.01%
2020/04/30	3	42.95	4	43.21	43.20	-1	16,928	-0.01%
2020/04/29	1	42.45	2	42.45	42.55	-1	16,995	-0.01%
2020/04/28	0.2	42.25	0	0.00	42.25	0.2	17,208	0.00%
2020/04/27	8.2	42.05	0	0.00	42.00	8.2	18,115	0.05%
2020/04/24	1	42.10	0	0.00	42.00	1	18,025	0.01%
2020/04/23	0	0.00	1	42.15	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	2	41.65	7	42.01	41.80	-5	18,175	-0.03%
2020/04/17	8.3	42.00	7	42.34	42.00	1.3	18,450	0.01%
2020/04/16	6	42.05	4	41.89	41.85	2	18,435	0.01%
2020/04/14	1	40.95	8	41.52	41.65	-7	18,414	-0.04%
2020/04/13	1	40.90	3.1	40.80	40.80	-2.1	18,392	-0.01%
2020/04/10	0	0.00	13	40.76	41.00	-13	18,530	-0.07%
2020/04/09	3	40.70	0	0.00	40.55	3	18,714	0.02%
2020/04/08	4	40.99	17	40.67	41.00	-13	18,786	-0.07%
2020/04/07	0.1	40.00	4	40.01	39.95	-3.9	18,599	-0.02%
2020/04/06	5	39.05	0	0.00	39.05	5	18,657	0.03%
2020/04/01	15	39.12	5	39.05	39.00	10	18,611	0.05%
2020/03/31	0	0.00	53	39.35	39.50	-53	18,495	-0.29%
2020/03/30	0.1	39.20	2	38.43	39.15	-1.9	18,316	-0.01%
2020/03/27	1.1	39.05	4	39.21	38.95	-2.9	18,246	-0.02%
2020/03/26	3.2	39.19	4	39.16	38.60	-0.9	18,248	0.00%
2020/03/25	2	39.33	5	39.14	38.80	-3	18,249	-0.02%
2020/03/24	6	38.32	20	38.41	38.25	-14	18,117	-0.08%
2020/03/23	14	34.98	15	35.84	36.10	-1	17,961	-0.01%
2020/03/20	21	36.59	7.1	36.17	36.95	13.9	17,655	0.08%
2020/03/19	41	34.41	1.7	33.78	33.60	39.3	17,337	0.23%
2020/03/18	9	36.78	5	37.00	36.00	4	17,069	0.02%
2020/03/17	34.1	37.98	37	38.03	37.60	-2.9	16,688	-0.02%
2020/03/16	8	39.31	0	0.00	38.85	8	16,138	0.05%
2020/03/13	7	38.76	4	38.79	40.25	3	15,911	0.02%
2020/03/12	2	40.95	7.1	40.89	40.75	-5.1	15,439	-0.03%
2020/03/11	5	41.80	2	41.75	41.80	3	15,048	0.02%
2020/03/10	5	41.65	7	41.51	41.60	-2	14,955	-0.01%
2020/03/09	3	42.20	0	0.00	41.85	3	14,818	0.02%
2020/03/06	1	42.80	0	0.00	42.85	1	14,613	0.01%
2020/03/05	0	0.00	1	43.20	43.30	-1	14,608	-0.01%
2020/03/04	0.1	42.80	1	42.95	42.85	-0.9	14,772	-0.01%
2020/03/03	0	0.00	8	42.74	42.65	-8	14,783	-0.05%
2020/03/02	0.3	42.25	8	42.11	42.25	-7.7	14,678	-0.05%
2020/02/27	1	42.05	3	42.32	42.25	-2	14,824	-0.01%
2020/02/26	8	42.31	1	42.35	42.20	7	14,772	0.05%
2020/02/25	1	42.80	1	42.40	42.70	0	14,628	0.00%
2020/02/24	1	42.95	6	43.01	43.00	-5	14,574	-0.03%
2020/02/20	1	43.20	0	0.00	43.15	1	15,079	0.01%
2020/02/19	0	0.00	1	43.35	43.40	-1	15,251	-0.01%
2020/02/18	0	43.00	5	43.07	43.05	-5	15,442	-0.03%
2020/02/17	1.1	42.86	17	42.99	43.00	-15.9	15,522	-0.10%
2020/02/14	11	43.40	0	0.00	43.20	11	15,690	0.07%
2020/02/13	2	43.20	3	43.22	43.15	-1	15,652	-0.01%
2020/02/12	0	0.00	12	42.68	42.80	-12	15,560	-0.08%
2020/02/11	12	42.73	0	0.00	42.60	12	15,533	0.08%
2020/02/10	0	0.00	10.3	41.99	42.40	-10.3	15,477	-0.07%
2020/02/07	1	42.35	2	42.35	42.50	-1	15,428	-0.01%
2020/02/06	2.3	43.00	15	43.04	43.00	-12.7	15,478	-0.08%
2020/02/05	1.1	42.45	5	42.43	42.35	-3.9	15,557	-0.03%
2020/02/04	10	41.97	7	42.55	42.40	3	15,460	0.02%
2020/02/03	10	41.13	39.1	40.92	41.55	-29.1	15,348	-0.19%
2020/01/31	25.1	42.34	12	42.34	42.05	13.1	15,299	0.09%
2020/01/30	12.1	42.40	15	42.56	41.85	-2.9	15,164	-0.02%
2020/01/20	1	44.85	4	44.90	44.95	-3	14,282	-0.02%
2020/01/17	11	44.77	13.4	44.78	44.90	-2.4	14,487	-0.02%
2020/01/16	0	0.00	8.6	44.63	44.75	-8.6	14,575	-0.06%
2020/01/15	0	0.00	1	44.60	44.55	-1	14,636	-0.01%
2020/01/14	0	0.00	11.2	44.55	44.55	-11.2	14,537	-0.08%
2020/01/13	0	0.00	10	44.19	44.25	-10	14,595	-0.07%
2020/01/10	1.1	43.45	0	0.00	43.50	1.1	15,006	0.01%
2020/01/09	7	43.40	0	0.00	43.45	7	15,008	0.05%
2020/01/08	4.1	43.40	3	43.30	43.40	1.1	14,943	0.01%
2020/01/07	1	43.50	20	43.30	43.60	-19	14,877	-0.13%
2020/01/06	4	43.46	2	43.55	43.45	2	14,973	0.01%
2020/01/03	2	43.50	11	44.07	43.95	-9	14,911	-0.06%
2020/01/02	11	43.93	43.1	43.98	44.10	-32.1	14,838	-0.22%
2019/12/31	9.6	43.65	1	43.60	43.70	8.6	14,647	0.06%
2019/12/30	0	0.00	17	43.65	43.65	-17	14,673	-0.12%
2019/12/27	2	43.13	2	43.13	43.25	0	14,540	0.00%
2019/12/26	3	43.00	1	43.00	43.05	2	14,635	0.01%
2019/12/24	2	43.20	1	43.15	43.15	1	14,907	0.01%
2019/12/23	10	43.05	13	43.12	43.25	-3	14,952	-0.02%
2019/12/20	1	42.95	0	0.00	42.95	1	14,978	0.01%
2019/12/18	0	42.80	32.1	42.86	43.00	-32.1	15,064	-0.21%
2019/12/17	0	0.00	4	42.90	42.95	-4	15,039	-0.03%
2019/12/16	1	42.85	7	42.84	42.80	-6	14,936	-0.04%
2019/12/13	2	42.85	18.6	42.62	42.55	-16.6	14,945	-0.11%
2019/12/12	1	42.35	16	42.32	42.30	-15	14,920	-0.10%
2019/12/11	17	42.20	1	42.10	42.15	16	14,985	0.11%
2019/12/09	24	42.03	0	0.00	42.05	24	15,165	0.16%
2019/12/05	1	41.70	0	0.00	41.65	1	15,354	0.01%
2019/12/03	0	0.00	1	41.75	41.85	-1	15,733	-0.01%
2019/12/02	13	41.29	0	0.00	41.35	13	15,733	0.08%
2019/11/29	27	41.61	0	0.00	41.40	27	15,719	0.17%
2019/11/27	11	41.85	9.2	41.81	41.95	1.8	15,837	0.01%
2019/11/26	20.1	42.00	5.5	42.13	41.80	14.6	15,863	0.09%
2019/11/22	11	42.02	3	42.23	42.10	8	15,556	0.05%
2019/11/21	1.5	42.27	1	42.30	42.35	0.5	15,639	0.00%
2019/11/20	0	0.00	8	42.54	42.65	-8	15,535	-0.05%
2019/11/19	1	41.85	16.2	41.93	42.10	-15.2	15,188	-0.10%
2019/11/18	10	42.10	4	42.01	42.10	6	15,006	0.04%
2019/11/15	7	41.49	4	41.45	41.70	3	14,790	0.02%
2019/11/14	3	41.03	5	41.07	41.15	-2	14,612	-0.01%
2019/11/13	0	0.00	26.6	41.23	41.00	-26.6	14,577	-0.18%
2019/11/12	4	40.51	1	40.65	40.65	3	14,491	0.02%
2019/11/11	12	40.49	2	40.60	40.35	10	14,806	0.07%
2019/11/08	0	0.00	1.8	40.93	40.90	-1.8	15,386	-0.01%
2019/11/07	0	0.00	5	40.75	40.95	-5	15,890	-0.03%
2019/11/06	5	40.85	0	0.00	40.80	5	16,088	0.03%
2019/11/05	4.1	40.72	0	0.00	40.90	4.1	16,203	0.03%
2019/11/04	1	40.85	3.7	40.96	40.95	-2.7	16,285	-0.02%
2019/11/01	3	40.45	5	40.50	40.55	-2	16,295	-0.01%
2019/10/31	11	40.47	0.2	40.50	40.45	10.8	16,600	0.07%
2019/10/30	15.4	40.41	7	40.34	40.35	8.4	16,869	0.05%
2019/10/29	5	40.65	2.1	40.42	40.65	2.9	16,765	0.02%
2019/10/28	19	40.79	0	0.00	40.75	19	16,612	0.11%
2019/10/25	26	40.80	0	0.00	40.85	26	16,652	0.16%
2019/10/24	35	40.94	3	40.90	41.00	32	16,478	0.19%
2019/10/23	4	41.00	12.1	40.95	40.95	-8.1	16,533	-0.05%
2019/10/22	5	41.32	4	41.41	41.40	1	16,532	0.01%
2019/10/21	15	41.50	19.1	41.42	41.50	-4.1	16,453	-0.03%
2019/10/18	8	40.81	65	40.72	40.95	-57	16,356	-0.35%
2019/10/17	3	40.03	2.1	40.05	40.10	0.9	15,849	0.01%
2019/10/16	3	39.93	1	39.80	40.00	2	15,811	0.01%
2019/10/15	3	39.95	2	40.00	40.00	1	15,916	0.01%
2019/10/14	4.4	39.90	1	40.00	39.95	3.4	16,255	0.02%
2019/10/09	4	39.63	0	0.00	39.50	4	16,418	0.02%
2019/10/08	3	39.63	16.5	39.73	39.75	-13.5	16,714	-0.08%
2019/10/07	19	39.07	0	0.00	39.30	19	17,140	0.11%
2019/10/04	2.2	38.91	0	0.00	38.90	2.2	17,320	0.01%
2019/10/03	5	38.87	0	0.00	39.00	5	17,304	0.03%
2019/10/02	8	39.33	0.2	39.50	39.25	7.8	17,315	0.04%
2019/10/01	5.1	39.73	0	0.00	39.65	5.1	17,356	0.03%
2019/09/27	27	39.84	0.1	39.85	39.65	26.9	17,381	0.15%
2019/09/26	1	39.85	1	40.00	39.90	0	17,415	0.00%
2019/09/25	1	39.70	1	39.65	39.60	0	17,535	0.00%
2019/09/24	0.2	39.90	0	0.00	39.80	0.2	17,583	0.00%
2019/09/23	8.1	39.87	0	0.00	39.75	8.1	17,507	0.05%
2019/09/20	0	0.00	1.6	39.96	40.20	-1.6	17,563	-0.01%
2019/09/18	3.6	40.00	9	40.01	39.80	-5.4	17,574	-0.03%
2019/09/17	7	39.54	1	39.55	39.50	6	17,619	0.03%
2019/09/16	1	40.05	0	0.00	40.10	1	17,629	0.01%
2019/09/12	0.1	40.05	0.6	40.05	40.05	-0.5	17,599	0.00%
2019/09/11	3	39.85	0.1	40.25	40.00	2.9	17,752	0.02%
2019/09/10	1	40.00	0	0.00	39.95	1	17,949	0.01%
2019/09/09	18	40.03	12	39.98	40.00	6	18,140	0.03%
2019/09/06	3	39.48	7.2	39.96	39.85	-4.2	18,038	-0.02%
2019/09/05	2	38.75	6	38.92	39.00	-4	17,798	-0.02%
2019/09/04	3	38.42	1	38.45	38.45	2	17,818	0.01%
2019/09/03	0	0.00	2	38.40	38.35	-2	17,972	-0.01%
2019/09/02	3	38.18	0	0.00	38.25	3	18,146	0.02%
2019/08/30	8	37.91	12	38.02	38.45	-4	18,113	-0.02%
2019/08/29	4	37.58	0	0.00	37.80	4	18,035	0.02%
2019/08/28	2	37.50	0	0.00	37.70	2	18,261	0.01%
2019/08/27	13	37.55	0	0.00	37.65	13	18,435	0.07%
2019/08/26	3	37.52	0	0.00	37.70	3	18,481	0.02%
2019/08/22	10	37.90	8	37.86	37.85	2	18,541	0.01%
2019/08/21	2.1	38.03	5	37.97	37.95	-2.9	18,734	-0.02%
2019/08/20	3	38.15	1	38.20	38.15	2	18,731	0.01%
2019/08/19	12.3	38.15	0	0.00	38.10	12.3	18,777	0.07%
2019/08/16	0	0.00	2	38.00	37.95	-2	18,796	-0.01%
2019/08/15	10.2	37.87	3	37.85	38.00	7.2	18,773	0.04%
2019/08/14	15	38.00	35	38.05	38.30	-20	18,819	-0.11%
2019/08/13	48	37.34	21	37.44	37.25	27	18,656	0.14%
2019/08/12	11	43.94	23.3	43.96	43.95	-12.3	18,080	-0.07%
2019/08/08	2.3	43.94	17	44.08	43.90	-14.7	17,741	-0.08%
2019/08/07	12.1	43.45	1	43.70	43.35	11.1	17,601	0.06%
2019/08/06	9	43.16	0	0.00	43.30	9	17,750	0.05%
2019/08/05	14	43.58	1	43.50	43.55	13	17,728	0.07%
2019/08/02	12	43.71	0	0.00	43.55	12	17,716	0.07%
2019/08/01	30	44.12	0	0.00	44.05	30	17,596	0.17%
2019/07/31	2	44.75	1	44.70	44.70	1	17,513	0.01%
2019/07/29	10	44.88	1	44.90	44.85	9	17,948	0.05%
2019/07/26	4	44.36	0	0.00	44.65	4	18,163	0.02%
2019/07/25	2	44.50	10	44.60	44.30	-8	18,228	-0.04%
2019/07/24	0	0.00	1	44.90	44.80	-1	18,091	-0.01%
2019/07/23	1	44.95	5	44.94	45.05	-4	18,053	-0.02%
2019/07/22	3	44.88	1	45.15	44.90	2	18,025	0.01%
2019/07/19	2	44.70	0	0.00	44.80	2	17,949	0.01%
2019/07/18	3	44.60	2	44.55	44.60	1	17,921	0.01%
2019/07/17	5	44.61	4	44.61	44.70	1	18,132	0.01%
2019/07/16	10	44.22	17	44.35	44.75	-7	18,306	-0.04%
2019/07/15	31	43.92	0	0.00	44.05	31	18,126	0.17%
2019/07/12	12	44.48	7	44.51	44.35	5	18,091	0.03%
2019/07/11	27	44.96	22	44.97	44.80	5	18,028	0.03%
2019/07/10	0	0.00	1	45.85	45.85	-1	17,637	-0.01%
2019/07/05	8	46.16	10	46.18	46.15	-2	17,949	-0.01%
2019/07/04	18	45.90	10.3	45.90	45.90	7.7	18,032	0.04%
2019/07/03	13	46.25	14	46.36	46.25	-1	18,223	-0.01%
2019/07/02	6	46.28	11.5	46.37	46.35	-5.5	18,452	-0.03%
2019/07/01	3	45.98	24	46.32	46.15	-21	18,483	-0.11%
2019/06/28	5	45.79	0	0.00	46.05	5	18,562	0.03%
2019/06/27	3	45.80	5	45.80	45.95	-2	18,801	-0.01%
2019/06/26	5	45.55	0	0.00	45.55	5	18,891	0.03%
2019/06/25	0	0.00	4	45.60	45.60	-4	19,323	-0.02%
2019/06/24	5.3	45.55	23	45.43	45.60	-17.7	19,560	-0.09%
2019/06/21	1	45.20	2	45.30	45.15	-1	19,765	-0.01%
2019/06/20	1.1	45.40	0	0.00	45.40	1.1	20,696	0.01%
2019/06/19	36	45.06	3	45.32	45.30	33	20,682	0.16%
2019/06/18	4	45.19	35	45.12	45.20	-31	20,639	-0.15%
2019/06/17	10.1	44.77	16	44.50	44.70	-5.9	20,457	-0.03%
2019/06/14	2	43.88	30	44.00	43.95	-28	20,318	-0.14%
2019/06/13	2.1	43.78	0	0.00	43.85	2.1	20,846	0.01%
2019/06/12	6	43.67	0	0.00	43.75	6	20,917	0.03%
2019/06/11	0	0.00	3	43.62	44.00	-3	20,838	-0.01%
2019/06/10	2	43.73	19	43.79	43.85	-17	20,740	-0.08%
2019/06/06	16	42.96	0	0.00	43.15	16	20,602	0.08%
2019/06/05	7	43.11	12	43.09	43.00	-5	20,525	-0.02%
2019/06/04	84	43.41	1	43.95	43.10	83	20,408	0.41%
2019/06/03	20	43.29	58	43.11	43.40	-38	20,223	-0.19%
2019/05/31	4.2	42.68	4	42.84	42.90	0.2	20,045	0.00%
2019/05/30	0	0.00	7	42.64	42.80	-7	19,910	-0.04%
2019/05/28	8	42.39	10	42.45	42.30	-2	19,894	-0.01%
2019/05/27	4	42.48	24	42.65	42.40	-20	19,814	-0.10%
2019/05/24	0	0.00	1	42.55	42.35	-1	19,902	-0.01%
2019/05/23	7	42.41	10	42.65	42.35	-3	19,954	-0.02%
2019/05/22	14	42.70	1	42.80	42.70	13	20,360	0.06%
2019/05/21	5	42.53	10	42.78	42.85	-5	20,460	-0.02%
2019/05/20	14	42.46	0.5	42.40	42.35	13.5	20,442	0.07%
2019/05/17	20.2	42.21	17	42.29	42.25	3.2	20,401	0.02%
2019/05/16	11	42.12	10	42.15	42.00	1	20,412	0.00%
2019/05/15	6	41.63	3	41.87	41.75	3	20,302	0.01%
2019/05/14	11	41.49	5	41.59	41.55	6	20,272	0.03%
2019/05/13	13	42.23	0	0.00	42.00	13	19,984	0.07%
2019/05/10	31	42.54	22	42.92	42.50	9	19,903	0.05%
2019/05/09	10	42.57	1	42.60	42.50	9	19,795	0.05%
2019/05/08	0	0.00	10	42.89	43.00	-10	19,622	-0.05%
2019/05/07	0.1	42.90	9	42.77	42.90	-8.9	19,430	-0.05%
2019/05/06	23	42.37	7	42.51	42.30	16	19,257	0.08%
2019/05/03	2	42.65	6	42.63	42.85	-4	18,942	-0.02%
2019/05/02	0	0.00	6	42.31	42.20	-6	18,615	-0.03%
2019/04/30	2.2	42.03	13	42.13	42.00	-10.8	18,472	-0.06%
2019/04/29	2.2	41.88	1	42.10	42.10	1.2	18,476	0.01%
2019/04/26	1	41.75	1	41.75	41.75	0	18,369	0.00%
2019/04/25	6.2	41.41	7	41.52	41.80	-0.8	18,375	0.00%
2019/04/24	2	41.50	0	0.00	41.55	2	18,358	0.01%
2019/04/23	15	40.87	14	40.94	41.60	1	18,316	0.01%
2019/04/22	25	41.23	0	0.00	41.00	25	18,243	0.14%
2019/04/19	4	41.64	6	41.50	41.70	-2	17,929	-0.01%
2019/04/18	21	41.59	12	41.77	41.60	9	17,806	0.05%
2019/04/17	22	41.98	6	41.98	41.95	16	17,616	0.09%
2019/04/16	1	42.20	14	42.40	42.30	-13	17,377	-0.07%
2019/04/15	1	42.20	3	42.32	42.50	-2	17,356	-0.01%
2019/04/12	0	0.00	5	42.09	42.00	-5	17,209	-0.03%
2019/04/11	4	41.98	3	42.25	42.05	1	17,030	0.01%
2019/04/10	4	41.95	5	42.20	42.00	-1	16,791	-0.01%
2019/04/09	12	42.06	2	42.10	42.15	10	16,545	0.06%
2019/04/08	11	42.04	11	42.07	42.30	0	16,200	0.00%
2019/04/03	20	41.59	12	41.62	41.70	8	15,817	0.05%
2019/04/02	16	41.39	5	41.67	41.40	11	15,641	0.07%
2019/04/01	8	41.38	13.1	41.56	41.35	-5.1	15,380	-0.03%
2019/03/29	9	41.28	0	0.00	41.25	9	14,937	0.06%
2019/03/28	21.9	41.16	11	41.01	41.00	10.9	14,770	0.07%
2019/03/27	21	40.64	5	40.64	40.55	16	14,397	0.11%
2019/03/26	7	40.39	6	40.47	40.45	1	14,149	0.01%
2019/03/25	42.1	40.31	23	40.33	40.50	19.1	13,906	0.14%
2019/03/22	8	38.61	5	38.98	38.70	3	12,921	0.02%
2019/03/21	10	38.61	19	38.75	38.85	-9	12,975	-0.07%
2019/03/19	5	38.00	1	38.10	38.10	4	12,820	0.03%
2019/03/18	45	38.00	0	0.00	37.80	45	12,718	0.35%
2019/03/15	1	38.60	3	38.75	38.65	-2	12,123	-0.02%
2019/03/14	2	38.53	0	0.00	38.60	2	12,005	0.02%
2019/03/13	0	0.00	1	38.45	38.50	-1	12,137	-0.01%
2019/03/12	4	38.38	7	38.54	38.40	-3	12,190	-0.02%
2019/03/11	14	38.01	0	0.00	37.85	14	12,358	0.11%
2019/03/08	19	37.81	0	0.00	38.00	19	12,634	0.15%
2019/03/07	0.2	38.15	0	0.00	38.00	0.2	12,816	0.00%
2019/03/06	5	38.15	0	0.00	38.25	5	12,966	0.04%
2019/03/05	9	38.07	0	0.00	38.00	9	13,299	0.07%
2019/03/04	37	38.15	6	38.20	38.20	31	14,411	0.22%
2019/02/27	12	38.33	0	0.00	38.40	12	14,337	0.08%
2019/02/26	8	38.27	0	0.00	38.20	8	14,246	0.06%
2019/02/25	11	38.40	2	38.45	38.45	9	14,362	0.06%
2019/02/22	8	38.74	3	38.70	38.70	5	14,472	0.03%
2019/02/21	3	38.42	8.2	38.78	39.30	-5.2	14,492	-0.04%
2019/02/20	1	37.65	6.6	37.87	37.85	-5.6	14,013	-0.04%
2019/02/19	1	37.40	4	37.36	37.55	-3	13,849	-0.02%
2019/02/18	11	36.94	0	0.00	36.90	11	13,696	0.08%
2019/02/15	5	37.29	8	37.34	37.45	-3	13,766	-0.02%
2019/02/14	3	37.60	1	38.20	37.50	2	13,833	0.01%
2019/02/13	0	0.00	18	37.60	37.65	-18	13,710	-0.13%
2019/02/12	14	37.66	7	37.62	37.70	7	13,617	0.05%
2019/02/11	16	37.42	3	37.73	37.65	13	13,612	0.10%
2019/01/30	1	37.20	2	37.25	37.35	-1	13,468	-0.01%
2019/01/29	1	37.00	0	0.00	37.10	1	13,530	0.01%
2019/01/28	7	36.85	0	0.00	37.00	7	13,669	0.05%
2019/01/25	0	0.00	10	36.59	36.60	-10	13,691	-0.07%
2019/01/24	3.2	36.24	1	36.35	36.40	2.2	13,820	0.02%
2019/01/23	0	0.00	1	36.40	36.45	-1	13,992	-0.01%
2019/01/22	0	0.00	1	36.25	36.25	-1	14,159	-0.01%
2019/01/21	1	36.20	3	36.25	36.25	-2	14,309	-0.01%
2019/01/18	0	0.00	4	35.91	36.00	-4	14,490	-0.03%
2019/01/17	3	35.45	0	0.00	35.45	3	14,775	0.02%
2019/01/16	4	35.64	10	35.60	35.60	-6	15,381	-0.04%
2019/01/15	3	35.77	1	36.00	35.70	2	15,547	0.01%
2019/01/14	4	35.51	0	0.00	35.60	4	15,440	0.03%
2019/01/11	2	36.38	2	36.50	36.40	0	15,449	0.00%
2019/01/10	12	36.59	3	36.70	36.55	9	15,388	0.06%
2019/01/09	3	36.12	7	36.26	36.35	-4	15,371	-0.03%
2019/01/08	23	35.83	0	0.00	35.55	23	15,314	0.15%
2019/01/07	1	36.00	3	36.12	36.00	-2	15,385	-0.01%
2019/01/04	0	0.00	0.2	35.50	35.45	-0.2	15,411	0.00%
2019/01/03	5	35.20	0	0.00	35.15	5	15,897	0.03%
2018/12/28	3	35.58	1	35.60	35.60	2	16,040	0.01%
2018/12/26	1	35.50	2	35.65	35.40	-1	16,203	-0.01%
2018/12/25	2	35.08	10	35.55	35.85	-8	16,296	-0.05%
2018/12/24	0	0.00	0.1	35.85	35.80	-0.1	16,416	0.00%
2018/12/21	13	35.59	0	0.00	35.40	13	16,971	0.08%
2018/12/20	10	35.59	0	0.00	35.40	10	16,974	0.06%
2018/12/18	1	35.65	6	35.73	35.65	-5	16,943	-0.03%
2018/12/17	1	36.00	1.2	36.13	36.00	-0.2	17,319	0.00%
2018/12/14	0	0.00	5	35.62	35.75	-5	17,273	-0.03%
2018/12/13	1	35.05	1	35.50	35.50	0	17,362	0.00%
2018/12/11	1	34.95	0	0.00	34.80	1	17,234	0.01%
2018/12/10	0	0.00	3	34.75	34.75	-3	17,308	-0.02%
2018/12/07	2	34.85	6	35.28	35.05	-4	17,487	-0.02%
2018/12/06	1	34.80	0	0.00	34.65	1	17,576	0.01%
2018/12/05	1	34.70	0	0.00	34.85	1	17,823	0.01%
2018/12/04	6	35.10	10	34.90	35.05	-4	18,345	-0.02%
2018/12/03	6	35.75	14	35.53	35.85	-8	18,146	-0.04%
2018/11/30	7.2	34.48	13	34.54	34.50	-5.8	17,903	-0.03%
2018/11/29	3	33.98	0	0.00	34.05	3	17,779	0.02%
2018/11/28	11	33.53	4.4	34.07	34.05	6.6	17,765	0.04%
2018/11/27	35	33.36	0	0.00	33.50	35	17,583	0.20%
2018/11/26	1	35.20	1	35.20	35.35	0	16,748	0.00%
2018/11/23	13	34.76	11	34.72	34.70	2	17,213	0.01%
2018/11/22	2	34.88	0	0.00	34.85	2	17,290	0.01%
2018/11/21	8	35.62	0	0.00	35.70	8	17,165	0.05%
2018/11/20	2	36.55	4	36.69	36.65	-2	17,025	-0.01%
2018/11/19	4	36.41	4	36.58	36.50	0	17,037	0.00%
2018/11/16	0	0.00	1	36.45	36.45	-1	17,140	-0.01%
2018/11/15	5	36.05	0	0.00	36.15	5	17,325	0.03%
2018/11/14	16	36.33	6	36.72	36.35	10	17,409	0.06%
2018/11/13	2	35.83	10	35.93	36.40	-8	17,458	-0.05%
2018/11/12	0	0.00	3	35.27	35.60	-3	17,488	-0.02%
2018/11/09	3	35.10	5	34.95	34.90	-2	17,688	-0.01%
2018/11/08	2	35.45	1	35.55	35.50	1	18,029	0.01%
2018/11/07	3	35.53	4	35.56	35.50	-1	18,509	-0.01%
2018/11/06	2	35.18	2	35.55	35.10	0	19,646	0.00%
2018/11/05	12	35.54	2	35.63	35.35	10	19,895	0.05%
2018/11/02	4	36.13	7	36.30	36.45	-3	20,127	-0.01%
2018/11/01	3	35.55	3	35.15	35.65	0	20,426	0.00%
2018/10/31	4	34.53	4	34.80	34.70	0	20,564	0.00%
2018/10/30	2	34.08	2	34.40	34.10	0	20,695	0.00%
2018/10/29	0	0.00	2	33.98	33.90	-2	20,980	-0.01%
2018/10/26	1	33.20	6	33.54	33.50	-5	21,504	-0.02%
2018/10/25	6	33.55	3.1	33.31	34.00	2.9	22,325	0.01%
2018/10/24	5	34.00	3	35.08	34.15	2	23,157	0.01%
2018/10/23	22	35.92	10	36.00	36.00	12	22,836	0.05%
2018/10/22	0	0.00	3	37.62	37.55	-3	23,078	-0.01%
2018/10/19	3	37.12	1	37.60	37.25	2	24,086	0.01%
2018/10/17	2	38.40	4	38.60	38.25	-2	25,131	-0.01%
2018/10/16	14	37.90	1	38.15	38.20	13	25,323	0.05%
2018/10/15	7	38.46	3	38.60	38.50	4	25,455	0.02%
2018/10/12	2	37.65	5	37.90	39.00	-3	25,600	-0.01%
2018/10/11	15	37.60	9	37.73	37.60	6	25,654	0.02%
2018/10/09	9	40.11	14	40.06	40.05	-5	25,282	-0.02%
2018/10/08	4	39.50	0	0.00	39.75	4	25,339	0.02%
2018/10/05	3	39.63	1	40.10	39.70	2	25,579	0.01%
2018/10/04	3	39.77	0	0.00	39.80	3	25,683	0.01%
2018/10/01	6	41.33	2	41.75	41.05	4	26,235	0.02%
2018/09/28	9.1	41.23	13	41.30	41.10	-3.9	26,430	-0.01%
2018/09/27	20	40.25	20	39.81	40.25	0	26,273	0.00%
2018/09/26	3	40.07	3	39.90	39.90	0	26,482	0.00%
2018/09/25	6	40.58	3	41.07	40.20	3	26,920	0.01%
2018/09/21	7	40.44	12	40.80	40.40	-5	27,049	-0.02%
2018/09/20	2	40.33	1	40.70	40.10	1	26,888	0.00%
2018/09/19	14	40.31	11	40.54	40.15	3	26,972	0.01%
2018/09/18	0	0.00	1	39.00	39.70	-1	27,031	0.00%
2018/09/17	3	39.10	5	39.36	39.30	-2	27,184	-0.01%
2018/09/14	0	0.00	3	39.37	39.65	-3	27,256	-0.01%
2018/09/13	3	39.17	2	39.45	39.10	1	27,301	0.00%
2018/09/12	8	38.13	4.1	38.26	38.55	3.9	27,171	0.01%
2018/09/11	5	37.37	2	37.65	38.00	3	27,244	0.01%
2018/09/10	35	38.04	19	38.33	37.95	16	27,027	0.06%
2018/09/06	4	41.63	5.4	41.84	41.80	-1.4	26,592	-0.01%
2018/09/05	3	41.60	1	41.70	41.55	2	26,581	0.01%
2018/09/04	3	41.92	7.2	41.92	42.10	-4.2	26,593	-0.02%
2018/09/03	9.5	41.55	3	41.65	41.35	6.5	26,409	0.02%
2018/08/31	1.7	41.73	2	42.03	42.35	-0.3	26,343	0.00%
2018/08/30	17	42.30	3	41.87	42.00	14	26,050	0.05%
2018/08/29	2	43.20	1	43.40	43.40	1	25,625	0.00%
2018/08/28	1	43.05	2	43.33	43.30	-1	25,698	0.00%
2018/08/27	5	43.17	13	43.28	43.30	-8	25,815	-0.03%
2018/08/24	5	42.65	4	42.84	42.80	1	25,756	0.00%
2018/08/23	13	42.80	10	43.12	43.10	3	25,948	0.01%
2018/08/22	6	42.78	2	43.08	42.95	4	26,075	0.02%
2018/08/21	0	0.00	5	42.75	42.90	-5	26,120	-0.02%
2018/08/17	9	42.48	10	42.66	42.05	-1	26,177	0.00%
2018/08/16	21	41.63	11	41.71	42.00	10	26,134	0.04%
2018/08/15	11	42.78	11	42.85	42.35	0	26,225	0.00%
2018/08/14	2	43.28	3	43.10	43.30	-1	25,975	0.00%
2018/08/13	15	42.25	29	42.71	42.15	-14	25,677	-0.05%
2018/08/10	1	41.20	14	41.16	41.50	-13	24,798	-0.05%
2018/08/09	6	40.54	22	40.70	40.50	-16	24,741	-0.06%
2018/08/08	8	40.74	5	40.74	40.60	3	25,207	0.01%
2018/08/06	3	40.42	0	0.00	40.35	3	25,024	0.01%
2018/08/03	14	40.82	6	41.08	40.45	8	24,795	0.03%
2018/08/02	3	40.70	12	40.64	40.60	-9	24,490	-0.04%
2018/08/01	10	41.03	17	40.69	41.05	-7	23,866	-0.03%
2018/07/31	29	39.38	6	39.59	39.35	23	22,946	0.10%
2018/07/30	4	41.05	2	41.00	40.70	2	22,017	0.01%
2018/07/27	4	40.68	2	41.10	40.30	2	21,668	0.01%
2018/07/26	7	40.74	2	42.00	40.50	5	21,333	0.02%
2018/07/25	31	44.95	5	44.85	45.10	26	20,460	0.13%
2018/07/24	1	43.80	13.3	45.50	45.50	-12.3	20,173	-0.06%
2018/07/23	0	0.00	2.7	42.74	42.65	-2.7	19,368	-0.01%
2018/07/20	4	42.44	0	0.00	42.30	4	19,251	0.02%
2018/07/19	0.3	42.70	2	42.73	42.75	-1.7	19,164	-0.01%
2018/07/18	1	42.30	3	42.43	42.25	-2	19,412	-0.01%
2018/07/17	11	42.25	10	42.30	42.15	1	19,164	0.01%
2018/07/16	14	42.54	0	0.00	42.50	14	19,102	0.07%
2018/07/13	3	43.22	11	43.38	43.50	-8	19,058	-0.04%
2018/07/12	5	42.75	6	42.94	42.70	-1	18,723	-0.01%
2018/07/11	3	42.58	0	0.00	42.15	3	18,533	0.02%
2018/07/10	0	0.00	5	43.05	43.25	-5	18,222	-0.03%
2018/07/09	3	42.70	2	42.93	42.75	1	17,897	0.01%
2018/07/03	4	42.05	2	42.20	42.75	2	16,918	0.01%
2018/07/02	6	41.56	0	0.00	41.85	6	16,442	0.04%
2018/06/29	2	42.00	2	42.13	42.35	0	16,147	0.00%
2018/06/28	0	0.00	5	42.45	42.40	-5	15,725	-0.03%
2018/06/25	0	0.00	1	44.90	44.70	-1	14,905	-0.01%
2018/06/22	9	44.47	5	44.65	44.60	4	14,764	0.03%
2018/06/21	6	44.38	5	44.61	44.75	1	14,558	0.01%
2018/06/20	5	44.44	11	44.66	44.75	-6	14,521	-0.04%
2018/06/19	8	44.24	6.5	44.40	43.85	1.5	14,290	0.01%
2018/06/15	1	45.25	2	45.40	45.25	-1	13,991	-0.01%
2018/06/14	2	44.90	2	44.95	44.90	0	13,688	0.00%
2018/06/13	2	45.20	7	45.18	45.45	-5	13,540	-0.04%
2018/06/12	1	44.50	0	0.00	44.50	1	13,514	0.01%
2018/06/11	2	44.40	1	44.60	44.60	1	13,386	0.01%
2018/06/08	0	0.00	2	45.00	45.00	-2	13,315	-0.02%
2018/06/06	3	44.60	3	44.85	44.80	0	13,226	0.00%
2018/06/05	6	44.98	6	45.17	45.20	0	13,105	0.00%
2018/06/04	0	0.00	14	44.64	45.65	-14	12,867	-0.11%
2018/06/01	3	43.75	11	43.68	43.75	-8	12,533	-0.06%
2018/05/31	1	43.60	8	43.84	43.60	-7	12,403	-0.06%
2018/05/30	2	43.45	1	43.75	43.75	1	12,061	0.01%
2018/05/29	6	43.08	3	43.30	43.40	3	11,777	0.03%
2018/05/28	2	44.00	0	0.00	43.95	2	11,560	0.02%
2018/05/25	13	44.17	1	45.10	43.90	12	11,405	0.11%
2018/05/24	10	44.00	5	44.45	44.75	5	11,186	0.04%
2018/05/23	8	44.07	4	44.11	44.10	4	10,986	0.04%
2018/05/22	3	45.80	5	45.40	45.60	-2	10,678	-0.02%
2018/05/21	0	0.00	2	46.25	46.00	-2	10,604	-0.02%
2018/05/18	2.1	45.30	0	0.00	45.55	2.1	10,386	0.02%
2018/05/17	9	46.03	10	45.65	45.65	-1	10,246	-0.01%
2018/05/16	7	46.04	12	46.33	45.90	-5	9,922	-0.05%
2018/05/15	5	42.84	4	42.99	43.50	1	9,122	0.01%
2018/05/14	4	42.35	9	42.52	43.15	-5	9,082	-0.06%
2018/05/11	4	41.05	4	41.25	41.25	0	8,797	0.00%
2018/05/10	4	40.95	11	41.16	41.10	-7	8,681	-0.08%
2018/05/09	0	0.00	0	40.45	40.60	0	8,472	0.00%
2018/05/08	7	40.70	6	40.93	40.80	1	8,411	0.01%
2018/05/07	13	40.66	10	40.73	40.40	3	8,247	0.04%
2018/05/03	2	40.10	0	0.00	39.40	2	8,040	0.02%
2018/05/02	0	0.00	1	40.90	40.85	-1	7,860	-0.01%
2018/04/30	4	40.56	5	40.78	40.85	-1	7,745	-0.01%
2018/04/27	1	40.15	0	0.00	40.30	1	7,743	0.01%
2018/04/26	1	40.35	2	40.55	40.50	-1	7,705	-0.01%
2018/04/25	1	40.10	2	40.65	40.20	-1	7,573	-0.01%
2018/04/24	6	40.47	4	40.23	40.85	2	7,530	0.03%
2018/04/23	1	38.75	0	0.00	38.90	1	7,116	0.01%
2018/04/20	2	38.85	3	39.15	38.75	-1	7,184	-0.01%
2018/04/19	6	38.77	11	38.71	39.00	-5	7,137	-0.07%
2018/04/18	0	0.00	5	38.18	38.20	-5	7,203	-0.07%
2018/04/17	3	37.90	1	38.00	38.00	2	7,686	0.03%
2018/04/16	9	37.95	3	38.23	38.25	6	7,756	0.08%
2018/04/13	1	38.05	2	38.28	38.20	-1	8,016	-0.01%
2018/04/12	8	38.17	2	38.60	38.10	6	8,316	0.07%
2018/04/11	8	38.29	8	38.46	38.45	0	8,816	0.00%
2018/04/10	4	37.90	14	37.74	38.20	-10	8,908	-0.11%
2018/04/09	3	37.18	2	37.38	37.35	1	8,975	0.01%
2018/04/03	3	36.40	6	36.75	36.95	-3	9,075	-0.03%
2018/04/02	0	0.00	1	36.85	36.65	-1	9,194	-0.01%
2018/03/30	1	36.60	1	36.80	36.60	0	9,384	0.00%
2018/03/29	11	36.52	5	36.71	36.55	6	9,612	0.06%
2018/03/28	1	36.85	0	0.00	37.00	1	9,764	0.01%
2018/03/27	0	0.00	4	36.96	37.15	-4	10,137	-0.04%
2018/03/26	3	36.57	0	0.00	36.60	3	10,164	0.03%
2018/03/23	0	0.00	1	37.00	37.00	-1	10,302	-0.01%
2018/03/22	4	37.48	4	37.60	37.55	0	10,341	0.00%
2018/03/20	4	37.15	2	37.28	37.35	2	10,409	0.02%
2018/03/16	7	37.28	5	37.41	37.60	2	10,402	0.02%
2018/03/14	0	0.00	1	37.65	37.50	-1	10,242	-0.01%
2018/03/13	2	37.23	2	37.48	37.50	0	10,211	0.00%
2018/03/12	0	0.00	4	37.05	37.20	-4	10,295	-0.04%
2018/03/06	0	0.00	1	36.75	36.50	-1	10,762	-0.01%
2018/03/05	2	36.58	0	0.00	36.30	2	11,150	0.02%
2018/03/01	3	36.87	1	36.90	37.00	2	11,286	0.02%
2018/02/27	0	0.00	6	37.00	37.00	-6	11,254	-0.05%
2018/02/26	4	36.63	1	36.80	36.55	3	11,206	0.03%
2018/02/23	2	36.70	3	36.85	36.85	-1	11,245	-0.01%
2018/02/22	1	36.40	0	0.00	36.50	1	11,272	0.01%
2018/02/12	4	35.44	4	35.88	35.95	0	11,186	0.00%
2018/02/09	6	35.22	7	35.47	35.60	-1	11,191	-0.01%
2018/02/06	12	35.71	5	36.02	35.50	7	11,176	0.06%
2018/02/05	0	0.00	1	37.55	37.80	-1	10,868	-0.01%
2018/02/01	0	0.00	1	37.75	37.90	-1	10,779	-0.01%
2018/01/31	5	37.85	0	0.00	37.65	5	10,778	0.05%
2018/01/29	4	37.91	1.7	37.94	37.95	2.3	10,715	0.02%
2018/01/26	3	37.77	23	38.03	38.20	-20	10,632	-0.19%
2018/01/25	0	0.00	1	37.65	37.60	-1	10,496	-0.01%
2018/01/24	0	0.00	0.8	37.20	37.30	-0.8	10,438	-0.01%
2018/01/23	6	37.27	2	37.23	37.30	4	10,370	0.04%
2018/01/22	2	37.63	3.3	37.82	37.85	-1.3	10,192	-0.01%
2018/01/19	2	37.90	0	0.00	37.90	2	10,101	0.02%
2018/01/18	15	38.00	11	38.40	37.85	4	10,032	0.04%
2018/01/17	1	38.45	5	38.43	38.50	-4	9,868	-0.04%
2018/01/16	1	37.90	5	37.90	38.10	-4	9,731	-0.04%
2018/01/15	3	37.62	9	37.80	37.85	-6	9,652	-0.06%
2018/01/12	8	37.52	10.7	37.68	37.60	-2.7	9,583	-0.03%
2018/01/11	20	37.86	2	37.70	37.50	18	9,356	0.19%
2018/01/10	1	38.00	2	38.33	38.45	-1	8,870	-0.01%
2018/01/09	5	38.14	3	38.25	38.30	2	8,715	0.02%
2018/01/08	0	0.00	4	37.75	38.20	-4	8,456	-0.05%
2018/01/05	3	37.18	9	37.39	37.30	-6	8,145	-0.07%
2018/01/04	11	36.98	8	37.19	37.20	3	7,623	0.04%
2018/01/03	0	0.00	6	36.73	37.35	-6	7,533	-0.08%
2018/01/02	2	36.10	2	36.50	36.55	0	7,250	0.00%