台泥 (1101)-元大-桃興券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.20
漲跌
▼0.30
漲幅
-0.90%
成交量
9,945張
產業
上市水泥類股
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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	33.20	0	0.00	33.20	1	11,730	0.01%
2024/11/20	0.1	33.38	7	33.49	33.50	-6.9	11,702	-0.06%
2024/11/19	60	33.50	5.7	33.51	33.50	54.3	11,607	0.47%
2024/11/18	6	33.37	8	33.44	33.25	-2	11,508	-0.02%
2024/11/15	6	33.20	30.9	33.20	33.15	-24.9	11,361	-0.22%
2024/11/14	5	32.43	2.4	32.40	32.35	2.6	11,129	0.02%
2024/11/13	0	0.00	9.2	32.30	32.45	-9.2	11,484	-0.08%
2024/11/12	11	32.57	3.7	32.33	32.45	7.3	12,041	0.06%
2024/11/11	2	31.95	4.2	32.24	32.25	-2.2	11,873	-0.02%
2024/11/08	8.4	32.02	15	32.14	31.90	-6.6	11,905	-0.06%
2024/11/07	0.9	32.09	0	0.00	31.95	0.9	12,154	0.01%
2024/11/06	0	32.25	6.6	32.33	32.05	-6.6	12,369	-0.05%
2024/11/05	1.1	32.36	0	0.00	32.55	1.1	12,488	0.01%
2024/11/04	0	0.00	0.4	32.35	32.45	-0.4	12,826	0.00%
2024/11/01	1.1	31.77	0	0.00	32.10	1.1	13,337	0.01%
2024/10/30	0.1	32.05	1	32.10	31.95	-0.9	13,447	-0.01%
2024/10/29	3	31.83	7.5	31.82	32.10	-4.5	13,575	-0.03%
2024/10/28	0	0.00	1	32.10	32.15	-1	13,522	-0.01%
2024/10/25	0.4	32.06	0	0.00	32.05	0.4	13,669	0.00%
2024/10/24	5.2	32.05	0	0.00	32.00	5.2	13,883	0.04%
2024/10/23	0.3	32.10	0	0.00	32.20	0.3	14,174	0.00%
2024/10/22	0	0.00	2	32.18	32.15	-2	14,384	-0.01%
2024/10/18	10	32.70	1.2	32.73	32.75	8.8	14,777	0.06%
2024/10/17	0	0.00	0.2	32.50	32.50	-0.2	15,205	0.00%
2024/10/16	5	32.15	0	0.00	32.15	5	15,372	0.03%
2024/10/15	1	32.50	2	32.60	32.50	-1	15,375	-0.01%
2024/10/14	10	32.60	0.1	32.60	32.55	9.9	15,463	0.06%
2024/10/11	0.2	32.45	1.1	32.75	32.50	-0.9	15,732	-0.01%
2024/10/09	23.2	32.82	1	32.85	32.45	22.2	15,928	0.14%
2024/10/08	20	33.10	0	0.00	33.05	20	15,935	0.13%
2024/10/07	2	33.45	1	33.35	33.50	1	16,042	0.01%
2024/10/04	0	0.00	3	33.85	33.80	-3	16,129	-0.02%
2024/10/01	13	33.57	2	33.63	33.70	11	16,113	0.07%
2024/09/30	25	33.62	15	33.96	33.80	10	16,135	0.06%
2024/09/27	41	33.12	50.8	33.19	33.30	-9.8	15,693	-0.06%
2024/09/26	21	32.60	36	32.66	32.60	-15	15,583	-0.10%
2024/09/25	38	32.67	11	32.46	32.75	27	15,737	0.17%
2024/09/24	12	32.18	0	32.15	32.25	12	15,931	0.08%
2024/09/23	4	32.35	2	32.23	32.20	2	16,145	0.01%
2024/09/20	2	32.10	8.4	32.15	32.30	-6.4	16,232	-0.04%
2024/09/19	2.1	32.00	0	0.00	32.20	2.1	16,356	0.01%
2024/09/18	0	32.20	0.1	32.20	32.10	-0.1	16,498	0.00%
2024/09/16	6	32.18	0.2	32.23	32.20	5.8	16,964	0.03%
2024/09/13	2	31.80	0	0.00	31.80	2	17,004	0.01%
2024/09/12	0	0.00	0.1	31.50	31.50	-0.1	17,137	0.00%
2024/09/11	3.6	31.38	0.4	31.50	31.30	3.2	17,159	0.02%
2024/09/10	3.1	31.55	7	31.45	31.45	-3.9	17,248	-0.02%
2024/09/09	2.3	31.57	5	31.45	31.55	-2.7	17,458	-0.02%
2024/09/06	1.1	31.47	2	31.75	31.75	-0.9	17,633	-0.01%
2024/09/05	13.1	31.75	1	31.90	31.55	12.1	17,789	0.07%
2024/09/04	4	31.66	1.2	31.71	31.75	2.8	17,823	0.02%
2024/09/03	9.2	32.39	0	0.00	32.15	9.2	17,552	0.05%
2024/09/02	4.1	32.85	0	0.00	32.75	4.1	17,423	0.02%
2024/08/30	7	32.98	0	0.00	32.95	7	17,444	0.04%
2024/08/29	2	33.00	11	33.00	32.95	-9	17,434	-0.05%
2024/08/28	6	32.81	0	0.00	32.90	6	17,440	0.03%
2024/08/27	1	32.90	0	0.00	33.05	1	17,656	0.01%
2024/08/26	2	33.25	1	33.15	33.15	1	17,873	0.01%
2024/08/23	0	0.00	5	32.94	32.95	-5	18,214	-0.03%
2024/08/22	6	32.83	4	32.95	33.05	2	18,324	0.01%
2024/08/21	22	32.71	29	32.75	32.80	-7	18,453	-0.04%
2024/08/20	3.3	32.81	1.5	32.82	32.80	1.8	18,562	0.01%
2024/08/19	5.1	32.77	6	32.75	32.70	-0.9	18,809	0.00%
2024/08/16	3.2	32.97	11	33.08	32.85	-7.8	19,420	-0.04%
2024/08/15	43.3	32.97	8	32.93	32.90	35.3	19,474	0.18%
2024/08/14	55.5	33.51	41	33.64	33.60	14.5	19,114	0.08%
2024/08/13	0	0.00	0.2	34.47	34.60	-0.2	18,640	0.00%
2024/08/12	16	34.35	0	0.00	34.45	16	18,777	0.09%
2024/08/09	0.2	34.50	8	34.57	34.50	-7.8	18,908	-0.04%
2024/08/08	0	0.00	16	33.96	34.00	-16	18,971	-0.08%
2024/08/07	0.1	33.75	0	0.00	33.80	0.1	19,111	0.00%
2024/08/06	4	33.34	19	33.71	33.80	-15	19,273	-0.08%
2024/08/05	38	33.12	96.5	33.19	33.10	-58.5	19,081	-0.31%
2024/08/02	11	34.02	6.4	34.22	34.30	4.6	18,640	0.02%
2024/08/01	1	34.70	1.1	34.65	34.60	-0.1	18,651	0.00%
2024/07/31	2	34.78	1	34.65	34.65	1	19,006	0.01%
2024/07/30	8	34.59	2	34.55	34.65	6	19,146	0.03%
2024/07/29	1	35.00	0.2	34.85	34.90	0.8	19,188	0.00%
2024/07/26	14	34.90	17.2	35.04	34.90	-3.2	19,146	-0.02%
2024/07/23	1	34.70	11.5	34.80	34.95	-10.5	19,040	-0.06%
2024/07/22	10	33.93	18	34.12	34.35	-8	18,944	-0.04%
2024/07/19	0	0.00	2	34.30	34.60	-2	18,891	-0.01%
2024/07/18	8	34.89	11.4	34.92	34.80	-3.4	18,816	-0.02%
2024/07/17	12	34.43	9	34.51	34.50	3	18,575	0.02%
2024/07/16	4	34.00	2	34.10	34.15	2	18,617	0.01%
2024/07/15	16	34.23	3	34.45	34.10	13	18,906	0.07%
2024/07/12	29.5	34.27	6.1	34.33	34.25	23.4	19,001	0.12%
2024/07/11	8	33.91	2	33.90	34.05	6	18,966	0.03%
2024/07/10	8.1	33.96	1	33.90	33.85	7.1	19,323	0.04%
2024/07/09	5	34.07	3	34.18	34.00	2	19,560	0.01%
2024/07/08	16	34.52	3	34.55	34.60	13	19,534	0.07%
2024/07/05	2	34.35	9	34.37	34.45	-7	19,401	-0.04%
2024/07/04	7.1	34.00	5.2	34.03	34.15	2	19,513	0.01%
2024/07/03	9	33.69	7.2	33.84	34.00	1.8	19,444	0.01%
2024/07/02	10	33.64	4	33.88	33.70	6	19,419	0.03%
2024/07/01	19.5	33.59	0	0.00	33.55	19.5	19,630	0.10%
2024/06/28	2.4	34.36	14	34.49	34.20	-11.6	19,424	-0.06%
2024/06/27	2	33.98	4.5	34.22	34.25	-2.5	19,120	-0.01%
2024/06/26	27.1	34.29	5	34.20	34.40	22.1	19,040	0.12%
2024/06/25	6	34.01	6	34.34	34.50	0	19,006	0.00%
2024/06/24	16.2	34.31	3.2	34.32	34.25	13	18,893	0.07%
2024/06/21	2.2	34.57	8.2	34.53	34.65	-6	18,790	-0.03%
2024/06/20	4.1	34.09	3	34.00	34.15	1.1	18,385	0.01%
2024/06/19	3	33.92	76.2	33.92	34.05	-73.2	18,482	-0.40%
2024/06/18	1.2	33.82	5.1	33.83	33.90	-3.9	18,549	-0.02%
2024/06/17	5	33.94	21.1	33.94	34.00	-16.1	18,871	-0.09%
2024/06/14	10	33.77	53	33.95	34.00	-43	19,045	-0.23%
2024/06/13	2	33.38	3	33.62	33.45	-1	18,976	-0.01%
2024/06/12	4	33.09	5	33.46	33.00	-1	19,030	-0.01%
2024/06/11	3.5	32.92	12.6	32.94	32.85	-9.1	18,937	-0.05%
2024/06/07	0	0.00	1.3	33.06	33.05	-1.3	18,986	-0.01%
2024/06/06	5	32.80	7	32.75	32.70	-2	18,999	-0.01%
2024/06/05	7.3	32.80	1	32.85	32.70	6.3	19,137	0.03%
2024/06/04	13.2	32.79	16	32.72	32.70	-2.8	19,258	-0.01%
2024/06/03	8.1	33.01	6	33.00	33.00	2.1	19,241	0.01%
2024/05/31	5	33.11	8.2	33.05	33.00	-3.2	19,359	-0.02%
2024/05/30	20.5	33.00	2	33.35	32.85	18.5	19,198	0.10%
2024/05/29	25.6	33.38	20	33.34	33.20	5.6	19,084	0.03%
2024/05/28	2	33.80	6	33.92	33.95	-4	18,880	-0.02%
2024/05/27	9.8	33.98	0.1	33.90	33.80	9.7	19,149	0.05%
2024/05/24	4.2	33.94	10	34.05	34.05	-5.8	19,164	-0.03%
2024/05/23	3.1	33.99	3	34.07	34.00	0.1	19,106	0.00%
2024/05/22	1.1	34.25	46.6	34.13	34.35	-45.5	18,882	-0.24%
2024/05/21	30.3	33.30	7	33.35	33.35	23.3	18,203	0.13%
2024/05/20	10.1	33.80	8	33.83	33.85	2.1	18,043	0.01%
2024/05/17	9.1	33.91	21	33.93	33.90	-11.9	17,916	-0.07%
2024/05/16	15	33.37	6	33.43	33.60	9	17,836	0.05%
2024/05/15	1.1	33.30	11.1	33.38	33.30	-10	17,783	-0.06%
2024/05/14	25.4	33.22	18	33.28	33.35	7.4	17,869	0.04%
2024/05/13	26.4	33.70	14.3	33.73	33.70	12.1	17,684	0.07%
2024/05/10	0.1	33.10	12	33.13	33.30	-11.9	17,314	-0.07%
2024/05/09	5	32.88	0	0.00	32.65	5	17,094	0.03%
2024/05/08	1.7	33.03	6	33.07	33.10	-4.3	17,111	-0.02%
2024/05/07	10.6	33.12	13.4	33.02	33.20	-2.8	17,141	-0.02%
2024/05/06	2	33.05	10	32.82	33.00	-8	16,992	-0.05%
2024/05/03	7.7	32.42	6	32.55	32.40	1.7	16,551	0.01%
2024/05/02	10	32.35	18.6	32.30	32.30	-8.6	16,359	-0.05%
2024/04/30	9	32.17	0	0.00	32.05	9	16,171	0.06%
2024/04/29	0.2	32.05	5	32.27	32.35	-4.9	16,038	-0.03%
2024/04/26	5.4	31.84	1	32.00	31.80	4.4	15,880	0.03%
2024/04/25	8.1	31.92	6	31.98	32.00	2.1	15,849	0.01%
2024/04/24	16	32.19	0	0.00	32.15	16	15,799	0.10%
2024/04/23	5	32.70	4	32.86	32.35	1	16,021	0.01%
2024/04/22	8	32.29	14	32.41	32.60	-6	15,974	-0.04%
2024/04/19	12.2	31.99	2	31.98	32.00	10.2	15,756	0.06%
2024/04/18	1.3	32.73	12	32.83	32.70	-10.7	15,379	-0.07%
2024/04/17	23	32.64	9	32.60	32.65	14	15,172	0.09%
2024/04/16	7.1	33.00	10	32.73	32.45	-2.9	15,008	-0.02%
2024/04/15	4	32.55	8.5	32.76	32.35	-4.5	14,402	-0.03%
2024/04/12	5	31.95	0.1	32.10	32.20	4.9	14,063	0.03%
2024/04/11	6	32.45	4	32.45	32.40	2	13,848	0.01%
2024/04/10	5	32.80	4.1	32.70	32.70	0.9	13,783	0.01%
2024/04/09	0	0.00	4.1	32.41	32.45	-4.1	13,609	-0.03%
2024/04/08	8.7	32.37	9.7	32.43	32.30	-1	13,545	-0.01%
2024/04/03	11.1	32.67	7	32.54	32.00	4.1	13,436	0.03%
2024/04/02	4	31.95	0	0.00	31.95	4	13,046	0.03%
2024/04/01	4	32.14	7	32.21	32.15	-3	13,124	-0.02%
2024/03/29	0	0.00	6.3	31.89	32.15	-6.3	13,089	-0.05%
2024/03/28	42	31.72	3	31.80	31.70	39	12,963	0.30%
2024/03/27	1.6	31.72	11.2	31.66	31.70	-9.6	12,844	-0.07%
2024/03/26	6	31.53	3	31.47	31.55	3	12,765	0.02%
2024/03/25	7	31.14	2.5	31.08	31.10	4.5	12,723	0.04%
2024/03/22	11	31.13	0.1	31.20	31.15	10.9	12,702	0.09%
2024/03/21	8.1	31.53	4.1	31.59	31.50	4	12,514	0.03%
2024/03/20	14.2	30.98	0	0.00	30.90	14.2	12,516	0.11%
2024/03/19	10.4	31.46	8	31.54	31.40	2.4	12,198	0.02%
2024/03/18	4	31.70	0	0.00	31.70	4	11,945	0.03%
2024/03/15	1.1	32.00	0.1	32.05	31.95	1	11,833	0.01%
2024/03/14	2	31.90	11	31.77	32.00	-9	11,512	-0.08%
2024/03/13	9	31.78	0	0.00	31.70	9	11,518	0.08%
2024/03/12	3.1	31.87	4.3	31.93	32.00	-1.2	11,388	-0.01%
2024/03/11	15.3	31.73	0	0.00	31.80	15.3	11,415	0.13%
2024/03/08	1.3	31.91	0	0.00	31.85	1.3	11,531	0.01%
2024/03/07	7.6	32.00	3	32.05	32.00	4.6	11,664	0.04%
2024/03/06	8.3	31.95	0	0.00	32.00	8.3	12,022	0.07%
2024/03/05	3.3	32.12	0	0.00	32.00	3.3	13,502	0.02%
2024/03/04	1.5	32.04	1.6	32.17	32.05	-0.1	13,771	0.00%
2024/03/01	7.5	32.01	2.3	32.03	32.05	5.3	14,657	0.04%
2024/02/29	10	32.13	4	32.34	32.10	6	14,759	0.04%
2024/02/27	8.9	31.92	0.1	32.05	31.85	8.8	14,610	0.06%
2024/02/26	2.3	32.27	12.3	32.23	32.15	-10.1	14,608	-0.07%
2024/02/23	7.2	32.42	3	32.45	32.40	4.2	14,694	0.03%
2024/02/22	8	32.53	11	32.45	32.55	-3	15,103	-0.02%
2024/02/21	11.2	32.47	5.8	32.48	32.50	5.4	15,202	0.04%
2024/02/20	6.1	32.76	2.5	32.56	32.65	3.6	15,222	0.02%
2024/02/19	5.5	32.79	50.4	32.64	32.80	-44.9	15,433	-0.29%
2024/02/16	15.9	31.83	3	31.90	31.90	12.9	15,704	0.08%
2024/02/15	18.2	31.91	0.1	32.00	32.00	18	15,670	0.12%
2024/02/05	6.6	32.03	8.1	32.03	32.15	-1.5	15,497	-0.01%
2024/02/02	4	32.24	20.8	32.50	32.25	-16.8	15,452	-0.11%
2024/02/01	0.4	32.27	0	0.00	32.45	0.4	15,591	0.00%
2024/01/31	10	31.88	3	31.85	31.90	7	15,628	0.04%
2024/01/30	22.6	32.19	0.2	32.30	32.00	22.4	15,538	0.14%
2024/01/29	13.2	32.41	4.2	32.47	32.35	9	15,511	0.06%
2024/01/26	0	32.75	0	0.00	32.60	0	15,632	0.00%
2024/01/25	1.2	32.69	0	0.00	32.70	1.2	15,730	0.01%
2024/01/24	1	32.70	0	0.00	32.60	1	15,865	0.01%
2024/01/23	1	32.55	3	32.50	32.70	-2	16,153	-0.01%
2024/01/22	8.2	32.38	0	0.00	32.30	8.2	16,296	0.05%
2024/01/19	33.6	32.32	0	0.00	32.40	33.6	16,355	0.21%
2024/01/18	3.1	32.11	0	0.00	32.05	3.1	16,380	0.02%
2024/01/17	14.5	32.29	3	32.22	32.20	11.5	16,459	0.07%
2024/01/16	25.4	32.99	0	0.00	32.90	25.4	16,356	0.16%
2024/01/15	1.1	33.65	0	0.00	33.65	1.1	16,277	0.01%
2024/01/12	2	33.60	1	33.60	33.75	1	16,716	0.01%
2024/01/11	0	0.00	2	33.75	33.70	-2	17,605	-0.01%
2024/01/10	0.2	33.90	6	33.75	33.70	-5.8	18,877	-0.03%
2024/01/09	0.1	34.20	0	0.00	34.05	0.1	19,006	0.00%
2024/01/05	0.2	34.35	0	0.00	34.35	0.2	19,349	0.00%
2024/01/04	1.1	34.16	0.1	34.25	34.20	1	19,609	0.01%
2024/01/03	12.6	34.41	2	34.50	34.20	10.6	19,771	0.05%
2024/01/02	2.1	34.70	0	0.00	34.70	2.1	19,818	0.01%
2023/12/29	1.1	34.80	1.1	34.76	34.85	0	19,953	0.00%
2023/12/28	3.4	34.75	30	34.88	34.90	-26.6	20,185	-0.13%
2023/12/27	0	0.00	15	34.83	34.90	-15	20,197	-0.07%
2023/12/26	0.1	34.55	16	34.65	34.65	-15.9	20,237	-0.08%
2023/12/25	2.1	34.55	2	34.50	34.50	0.1	20,449	0.00%
2023/12/22	0.2	34.28	0	0.00	34.30	0.2	20,578	0.00%
2023/12/21	0.6	34.30	1	34.30	34.25	-0.4	20,790	0.00%
2023/12/20	2.1	34.26	12	34.43	34.50	-9.9	21,158	-0.05%
2023/12/19	1	34.35	0	0.00	34.35	1	21,394	0.00%
2023/12/18	0.1	34.50	2	34.58	34.55	-1.9	21,730	-0.01%
2023/12/15	0.1	34.40	0	0.00	34.30	0.1	21,955	0.00%
2023/12/14	0.1	34.35	7	34.43	34.40	-6.9	21,772	-0.03%
2023/12/13	12.2	34.15	3	34.15	34.05	9.2	21,743	0.04%
2023/12/12	3.1	34.17	7	34.25	34.15	-3.9	21,824	-0.02%
2023/12/11	1	34.45	0	0.00	34.40	1	21,878	0.00%
2023/12/08	0.1	34.70	0.1	34.60	34.60	0	22,119	0.00%
2023/12/07	0.1	34.75	1	34.70	34.50	-0.9	22,107	0.00%
2023/12/06	11.1	34.66	20.5	34.87	34.60	-9.3	22,145	-0.04%
2023/12/05	1	34.30	14.3	34.62	34.90	-13.3	22,206	-0.06%
2023/12/04	7	34.24	1	34.05	34.05	6	22,066	0.03%
2023/12/01	28	34.52	23	34.50	34.40	5	22,225	0.02%
2023/11/30	27.5	35.04	12.5	35.07	34.95	15	21,892	0.07%
2023/11/29	12	34.38	1	34.40	34.25	11	20,364	0.05%
2023/11/28	48.2	34.90	16	34.86	34.50	32.2	20,138	0.16%
2023/11/27	1.4	34.19	9.2	34.23	33.95	-7.8	19,597	-0.04%
2023/11/24	8.1	33.81	15	34.05	33.75	-6.9	19,408	-0.04%
2023/11/22	12	34.02	0	0.00	33.85	12	19,049	0.06%
2023/11/21	5.2	33.89	4.2	34.00	34.20	1	18,952	0.01%
2023/11/20	0.2	33.65	6.1	33.52	33.60	-5.9	18,544	-0.03%
2023/11/17	8.2	33.23	19.2	33.23	33.20	-11	18,469	-0.06%
2023/11/16	26.1	33.18	2.5	33.09	33.05	23.6	18,400	0.13%
2023/11/15	11.4	32.86	15.1	33.09	33.15	-3.7	18,225	-0.02%
2023/11/14	13	32.55	0	0.00	32.50	13	18,089	0.07%
2023/11/13	9	32.72	3.2	32.84	32.80	5.8	18,187	0.03%
2023/11/10	18.2	32.90	0	0.00	32.85	18.2	18,374	0.10%
2023/11/09	0.2	32.95	9	32.95	32.90	-8.8	18,388	-0.05%
2023/11/08	2	32.88	4.3	32.94	32.90	-2.3	18,405	-0.01%
2023/11/07	1.2	32.53	0	0.00	32.55	1.2	18,432	0.01%
2023/11/06	3.4	32.84	0	0.00	32.80	3.4	18,394	0.02%
2023/11/03	2	32.83	17.4	32.89	32.90	-15.4	18,290	-0.08%
2023/11/02	1.1	32.35	0.3	32.47	32.35	0.8	18,196	0.00%
2023/11/01	4	32.10	3	32.20	32.10	1	18,166	0.01%
2023/10/31	2	32.25	2.1	32.28	32.25	-0.1	18,158	0.00%
2023/10/30	3	31.88	0.5	32.00	32.00	2.5	18,028	0.01%
2023/10/27	0.2	32.00	1	31.90	31.85	-0.8	17,917	0.00%
2023/10/26	6.7	31.45	0	0.00	31.45	6.7	17,975	0.04%
2023/10/25	12.2	31.69	0	0.00	31.55	12.2	17,848	0.07%
2023/10/24	22.4	31.52	0	0.00	31.50	22.4	17,706	0.13%
2023/10/23	9	31.66	0	0.00	31.65	9	17,530	0.05%
2023/10/20	16.6	31.55	16	31.50	31.75	0.6	17,702	0.00%
2023/10/19	20.9	31.87	5	31.92	31.90	15.9	17,409	0.09%
2023/10/18	39.5	32.53	8	32.46	32.45	31.5	16,813	0.19%
2023/10/17	16	33.35	0	0.00	33.45	16	15,659	0.10%
2023/10/16	2	33.70	0	0.00	33.60	2	15,645	0.01%
2023/10/13	32.1	33.98	1.3	34.05	33.80	30.8	15,722	0.20%
2023/10/12	2	33.70	2.2	33.67	33.70	-0.2	15,681	0.00%
2023/10/11	0	0.00	14.5	33.13	33.10	-14.5	15,548	-0.09%
2023/10/06	7.1	32.83	4	32.83	32.80	3.1	15,540	0.02%
2023/10/05	19.1	32.77	3.7	32.81	32.75	15.4	15,507	0.10%
2023/10/04	10.5	32.91	0.2	33.00	32.90	10.3	15,539	0.07%
2023/10/03	2.3	33.21	0.5	33.25	33.20	1.8	15,625	0.01%
2023/10/02	9.2	33.14	5.2	33.10	33.10	4	15,776	0.03%
2023/09/28	4.2	33.14	36	33.20	33.25	-31.8	16,020	-0.20%
2023/09/27	20.8	32.99	8.6	33.05	33.05	12.2	15,999	0.08%
2023/09/26	24.9	33.04	0	0.00	33.00	24.9	15,938	0.16%
2023/09/25	56.1	33.11	4	33.05	33.10	52.1	15,777	0.33%
2023/09/22	25.3	33.45	0	0.00	33.50	25.3	15,474	0.16%
2023/09/21	29.1	33.94	3	33.92	33.80	26.1	15,253	0.17%
2023/09/20	25	34.39	0	0.00	34.35	25	15,082	0.17%
2023/09/19	9.1	34.85	2	34.88	34.80	7.1	14,902	0.05%
2023/09/18	6	35.04	5	35.10	35.10	1	14,938	0.01%
2023/09/15	4	35.28	9	35.35	35.10	-5	15,030	-0.03%
2023/09/14	2	35.33	259.5	35.40	35.50	-257.5	14,962	-1.72%	大賣/鉅額交易
2023/09/13	6.1	35.14	240.2	35.11	35.30	-234.1	14,972	-1.56%	大賣/鉅額交易
2023/09/12	0.2	34.56	2	34.55	34.60	-1.8	15,254	-0.01%
2023/09/11	14.1	34.09	1	34.10	34.20	13.1	15,266	0.09%
2023/09/08	14.8	34.10	2	34.15	34.10	12.8	15,301	0.08%
2023/09/07	14.2	34.32	0.5	34.40	34.35	13.7	15,280	0.09%
2023/09/06	158.1	34.70	12.3	34.46	34.40	145.8	15,287	0.95%	大買/鉅額交易
2023/09/05	4.4	35.03	0	0.00	35.00	4.4	14,939	0.03%
2023/09/04	26.1	34.96	1	35.05	35.20	25.1	14,925	0.17%
2023/09/01	2.6	35.12	0	0.00	35.25	2.6	14,877	0.02%
2023/08/31	48.4	35.13	0	0.00	34.95	48.4	14,843	0.33%
2023/08/30	4.2	35.30	2	35.50	35.30	2.2	14,684	0.02%
2023/08/29	0.1	35.25	5	35.25	35.40	-4.9	15,130	-0.03%
2023/08/28	4	35.15	0.3	35.30	35.20	3.7	15,344	0.02%
2023/08/25	36.1	35.20	8	35.15	35.10	28.1	16,124	0.17%
2023/08/24	1.2	35.26	2	35.35	35.30	-0.8	16,441	0.00%
2023/08/23	21.1	35.49	0.1	35.60	35.30	21	16,726	0.13%
2023/08/22	15	35.41	1.1	35.41	35.40	13.9	16,947	0.08%
2023/08/21	11	35.23	0	0.00	35.40	11	17,344	0.06%
2023/08/18	10	35.31	2.5	35.20	35.15	7.5	17,523	0.04%
2023/08/17	9.5	35.74	1.4	35.67	35.65	8.1	17,458	0.05%
2023/08/16	64.5	36.06	2	36.10	36.05	62.5	17,488	0.36%
2023/08/15	10.2	36.69	0	0.00	36.70	10.2	17,473	0.06%
2023/08/14	3.1	36.92	7.1	36.90	36.85	-4	17,582	-0.02%
2023/08/11	3.2	37.40	9	37.47	37.40	-5.8	17,637	-0.03%
2023/08/10	5	36.90	34	36.85	36.85	-29	17,644	-0.16%
2023/08/08	8	37.19	0	0.00	37.10	8	18,250	0.04%
2023/08/07	2	37.45	3	37.55	37.65	-1	18,384	-0.01%
2023/08/04	1.3	37.41	0.1	37.40	37.35	1.2	18,438	0.01%
2023/08/02	6.1	37.25	4.1	37.35	37.20	2	18,846	0.01%
2023/08/01	13	37.41	10.2	37.40	37.55	2.8	19,015	0.01%
2023/07/31	3.3	37.42	8.3	37.32	37.30	-5	19,125	-0.03%
2023/07/28	1.1	37.31	0	0.00	37.35	1.1	19,175	0.01%
2023/07/27	0	0.00	1	37.30	37.35	-1	19,620	-0.01%
2023/07/26	0.1	37.38	1	37.35	37.25	-0.9	20,584	0.00%
2023/07/25	253.1	37.50	17	37.33	37.40	236.1	20,798	1.14%	大買/鉅額交易
2023/07/24	7	36.55	1.1	36.50	36.50	5.9	20,874	0.03%
2023/07/21	9.7	36.38	1	36.40	36.10	8.7	21,180	0.04%
2023/07/20	0.2	36.64	4.1	36.57	36.55	-3.9	21,667	-0.02%
2023/07/19	5.8	36.71	0	0.00	36.60	5.8	22,718	0.03%
2023/07/18	10.1	36.59	1	36.80	37.10	9.1	23,504	0.04%
2023/07/17	8.1	36.71	0	0.00	36.75	8.1	23,411	0.03%
2023/07/14	1.3	36.93	1	36.90	37.00	0.3	23,348	0.00%
2023/07/13	1.2	36.83	0	0.00	36.80	1.2	23,366	0.01%
2023/07/12	16.3	36.60	2.1	36.56	36.60	14.2	23,564	0.06%
2023/07/11	27.9	36.68	0	0.00	36.55	27.9	23,517	0.12%
2023/07/10	23.9	37.09	2	37.00	36.85	21.9	23,394	0.09%
2023/07/07	1.3	37.02	0	0.00	37.30	1.3	23,264	0.01%
2023/07/06	24.8	37.38	0	0.00	37.25	24.8	23,393	0.11%
2023/07/05	65.8	38.06	2	38.05	37.80	63.8	23,091	0.28%
2023/07/04	4.2	38.09	2	38.10	38.05	2.2	22,913	0.01%
2023/07/03	0	38.30	3	38.25	38.25	-3	22,864	-0.01%
2023/06/30	11.1	38.10	0	0.00	38.05	11.1	22,907	0.05%
2023/06/29	7	38.10	2	38.13	38.05	5	22,932	0.02%
2023/06/28	4.2	38.03	2	38.03	38.05	2.2	22,980	0.01%
2023/06/27	11	38.67	0	0.00	38.45	11	23,114	0.05%
2023/06/26	11	38.79	9	38.71	38.80	2	23,371	0.01%
2023/06/21	4	38.49	6.8	38.46	38.70	-2.8	23,378	-0.01%
2023/06/20	1	38.50	0	0.00	38.55	1	23,375	0.00%
2023/06/19	8	38.69	7.5	38.69	38.70	0.5	23,493	0.00%
2023/06/16	11.5	38.88	16.5	38.93	38.70	-5	23,472	-0.02%
2023/06/15	10.1	38.27	15	38.29	38.35	-4.9	23,007	-0.02%
2023/06/14	4	38.23	0	0.00	38.35	4	23,330	0.02%
2023/06/13	13	38.23	7.2	38.22	38.25	5.8	23,466	0.02%
2023/06/12	13.2	38.29	0	0.00	38.25	13.2	23,491	0.06%
2023/06/09	9.8	38.41	0.5	38.45	38.45	9.3	23,511	0.04%
2023/06/08	16.4	38.46	2	38.60	38.50	14.4	23,676	0.06%
2023/06/07	6.1	38.85	7	38.77	38.80	-0.9	23,851	0.00%
2023/06/06	3	39.00	2.6	38.96	38.80	0.4	24,048	0.00%
2023/06/05	22.1	38.95	12	38.90	38.85	10.1	24,210	0.04%
2023/06/02	30	38.46	45.9	38.44	38.55	-15.9	24,023	-0.07%
2023/06/01	4.1	37.82	3	37.78	37.75	1.1	23,598	0.00%
2023/05/31	13	38.08	1	38.10	37.90	12	23,504	0.05%
2023/05/30	3.2	37.99	1.2	38.27	38.30	2	22,887	0.01%
2023/05/29	6.2	37.89	12.9	37.86	38.15	-6.7	23,178	-0.03%
2023/05/26	2	37.73	0	0.00	38.00	2	23,692	0.01%
2023/05/25	4.1	37.58	2	37.55	38.05	2.1	24,133	0.01%
2023/05/24	2	37.60	13	37.63	37.85	-11	23,953	-0.05%
2023/05/23	7.2	37.92	5	38.00	37.90	2.2	23,751	0.01%
2023/05/22	18	38.13	19.5	37.80	38.25	-1.5	23,649	-0.01%
2023/05/19	14.4	37.80	0	0.00	37.85	14.4	23,556	0.06%
2023/05/18	6	37.80	1	37.90	37.85	5	23,437	0.02%
2023/05/17	8.1	38.00	3.1	38.08	37.90	5	23,453	0.02%
2023/05/16	3	37.73	20.1	37.62	37.75	-17.1	23,506	-0.07%
2023/05/15	30.2	37.26	5	37.38	37.35	25.2	23,506	0.11%
2023/05/12	12.1	38.15	22	38.20	37.80	-9.9	23,276	-0.04%
2023/05/11	12.1	38.15	22	38.20	38.20	-9.9	23,037	-0.04%
2023/05/10	6	38.65	39	38.72	38.85	-33	22,849	-0.14%
2023/05/09	58.4	38.81	3	38.63	38.65	55.4	22,795	0.24%
2023/05/08	45.6	39.55	16	39.55	39.60	29.6	22,479	0.13%
2023/05/05	2	39.18	8.8	39.30	39.30	-6.8	22,322	-0.03%
2023/05/04	8	39.51	4	39.53	39.45	4	22,305	0.02%
2023/05/03	20.3	39.73	10.7	39.66	39.50	9.6	22,236	0.04%
2023/05/02	21.3	39.80	39	39.68	39.90	-17.7	22,048	-0.08%
2023/04/28	4.1	38.64	4	38.64	38.70	0.1	21,538	0.00%
2023/04/27	16.2	38.84	18	38.85	38.65	-1.8	21,481	-0.01%
2023/04/26	23.1	38.85	7.3	39.01	39.10	15.8	21,572	0.07%
2023/04/25	88	38.86	74	38.56	38.50	14	21,693	0.06%
2023/04/24	51	39.29	37.1	39.33	39.55	13.9	21,265	0.07%
2023/04/21	38	38.30	51	38.17	38.30	-13	20,241	-0.06%
2023/04/20	1	37.15	30	37.15	37.20	-29	19,358	-0.15%
2023/04/19	9	37.22	0	0.00	37.10	9	19,409	0.05%
2023/04/18	7	37.68	5.3	37.36	37.45	1.7	19,425	0.01%
2023/04/17	10.1	38.12	14.4	37.89	37.95	-4.3	19,656	-0.02%
2023/04/14	1	37.45	3	37.45	37.55	-2	19,373	-0.01%
2023/04/13	3	37.53	4.5	37.52	37.55	-1.5	19,387	-0.01%
2023/04/12	46.2	37.69	35.6	37.61	37.45	10.6	19,333	0.05%
2023/04/11	7	37.26	5	37.36	37.45	2	19,262	0.01%
2023/04/10	2.3	36.46	11	36.45	36.60	-8.7	19,042	-0.05%
2023/04/07	2	36.35	0	0.00	36.40	2	19,060	0.01%
2023/04/06	3.1	36.38	2	36.65	36.45	1.1	19,160	0.01%
2023/03/31	0.1	36.45	0.3	36.50	36.40	-0.2	19,407	0.00%
2023/03/30	13	36.19	1	36.20	36.20	12	20,415	0.06%
2023/03/29	7	36.14	2	36.30	36.35	5	21,328	0.02%
2023/03/28	7.8	36.18	0.5	36.30	36.20	7.3	22,230	0.03%
2023/03/27	7	36.75	6	36.73	36.65	1	23,097	0.00%
2023/03/24	4	37.51	11.6	37.42	37.60	-7.6	23,872	-0.03%
2023/03/23	3.1	37.37	7	37.39	37.35	-3.9	23,875	-0.02%
2023/03/22	5	37.25	1	37.40	37.20	4	23,957	0.02%
2023/03/21	3.1	37.00	0	0.00	37.05	3.1	24,027	0.01%
2023/03/20	10	36.70	0	0.00	36.90	10	24,042	0.04%
2023/03/17	6	36.41	12	36.41	36.40	-6	24,199	-0.02%
2023/03/16	28	36.52	0	0.00	36.35	28	23,908	0.12%
2023/03/15	15.7	37.20	1	37.15	37.10	14.7	23,942	0.06%
2023/03/14	6.2	36.51	4	36.83	36.75	2.2	24,037	0.01%
2023/03/13	3.6	36.62	4	36.51	36.75	-0.4	24,266	0.00%
2023/03/10	13.8	36.73	4	36.70	36.70	9.8	24,281	0.04%
2023/03/09	17.1	37.35	1	37.30	37.20	16.1	24,506	0.07%
2023/03/08	13.4	37.66	0	0.00	37.75	13.4	24,873	0.05%
2023/03/07	4	38.00	2	38.00	37.95	2	24,885	0.01%
2023/03/06	9.5	38.01	7.1	38.02	37.95	2.4	25,216	0.01%
2023/03/03	3.2	37.73	1	38.10	37.75	2.2	25,487	0.01%
2023/03/02	3	37.77	0	0.00	37.90	3	25,669	0.01%
2023/03/01	25	37.94	20	38.00	37.80	5	25,706	0.02%
2023/02/24	14.4	39.24	54	39.31	39.15	-39.6	25,338	-0.16%
2023/02/23	0	0.00	26.5	39.44	39.50	-26.5	24,816	-0.11%
2023/02/22	6.5	37.93	1	38.05	38.05	5.5	25,159	0.02%
2023/02/21	3.1	38.33	12.8	38.36	38.35	-9.7	26,058	-0.04%
2023/02/20	8.3	38.02	6	38.09	38.25	2.3	26,714	0.01%
2023/02/17	0	0.00	10.1	37.41	38.00	-10.1	27,226	-0.04%
2023/02/15	5.5	37.57	14	37.69	37.55	-8.5	28,051	-0.03%
2023/02/14	6.1	37.52	3	37.57	37.25	3.1	27,991	0.01%
2023/02/13	5	36.95	3.8	37.03	37.00	1.2	27,957	0.00%
2023/02/10	5.1	36.89	9	36.88	36.85	-3.9	28,096	-0.01%
2023/02/09	2	36.68	4	36.75	36.60	-2	28,114	-0.01%
2023/02/08	3	36.65	2	36.73	36.75	1	28,188	0.00%
2023/02/07	7	36.45	4	36.60	36.65	3	28,269	0.01%
2023/02/06	8	36.14	70.3	36.40	36.15	-62.3	28,252	-0.22%
2023/02/03	20.7	36.41	0	0.00	36.45	20.7	28,142	0.07%
2023/02/02	12.2	36.80	9	36.81	36.80	3.2	28,165	0.01%
2023/02/01	7	36.65	13	36.63	36.75	-6	28,193	-0.02%
2023/01/31	15.3	36.46	5.1	36.58	36.25	10.2	28,263	0.04%
2023/01/30	1	36.65	38.4	36.84	36.95	-37.4	28,195	-0.13%
2023/01/17	29.4	36.10	20	36.15	36.00	9.4	28,181	0.03%
2023/01/16	9	36.48	18.9	36.58	36.50	-9.9	28,175	-0.04%
2023/01/13	17.8	36.10	11	36.12	36.15	6.8	27,855	0.02%
2023/01/12	9.2	35.36	16	35.22	35.40	-6.8	27,913	-0.02%
2023/01/11	1.1	34.66	2	34.80	34.70	-0.9	28,119	0.00%
2023/01/10	1.1	34.45	3	34.48	34.60	-1.9	28,426	-0.01%
2023/01/09	1.4	34.45	3	34.50	34.60	-1.6	28,943	-0.01%
2023/01/06	1.4	34.42	0.7	34.43	34.25	0.8	29,213	0.00%
2023/01/05	14	34.38	9	34.31	34.45	5	29,670	0.02%
2023/01/04	5.1	33.54	1	33.55	33.50	4.1	29,498	0.01%
2023/01/03	3.3	33.57	3	33.50	33.50	0.3	29,714	0.00%
2022/12/30	2	33.65	4	33.76	33.65	-2	29,735	-0.01%
2022/12/29	2	33.78	3	34.00	33.70	-1	29,889	0.00%
2022/12/28	9	34.06	2	34.23	34.30	7	30,140	0.02%
2022/12/27	4	34.51	2	34.60	34.30	2	30,373	0.01%
2022/12/26	0	34.45	5	34.27	34.40	-4.9	30,533	-0.02%
2022/12/23	6.1	34.16	0	0.00	34.05	6.1	31,062	0.02%
2022/12/22	6.1	34.58	11.1	34.56	34.45	-5	31,982	-0.02%
2022/12/21	7	33.94	1.3	33.99	34.05	5.7	31,325	0.02%
2022/12/20	1	33.61	8	33.74	33.70	-7	30,705	-0.02%
2022/12/19	18.5	33.80	8	33.98	33.85	10.5	30,251	0.03%
2022/12/16	9.4	33.24	6	33.78	34.60	3.4	29,428	0.01%
2022/12/15	2.3	33.43	1	33.40	33.55	1.3	28,860	0.00%
2022/12/14	9.1	33.52	3.1	33.50	33.50	6	29,170	0.02%
2022/12/13	4	33.85	1.7	34.04	33.70	2.4	29,231	0.01%
2022/12/12	5.6	33.69	4.1	33.70	33.85	1.5	29,198	0.01%
2022/12/09	0.1	33.75	3	33.78	33.70	-2.9	29,684	-0.01%
2022/12/08	1	33.15	0	0.00	33.20	1	29,675	0.00%
2022/12/07	1.6	33.28	3.3	33.24	33.35	-1.8	29,677	-0.01%
2022/12/06	10.3	33.40	12	33.53	33.30	-1.7	29,698	-0.01%
2022/12/05	7.4	33.52	8.1	33.58	33.70	-0.7	29,562	0.00%
2022/12/02	32.7	33.72	0.1	33.85	33.65	32.6	29,249	0.11%
2022/12/01	11.8	34.05	11	34.01	34.05	0.8	29,193	0.00%
2022/11/30	9.1	33.44	4	33.66	33.90	5.1	29,003	0.02%
2022/11/29	4.1	33.21	2	33.48	33.55	2.1	28,619	0.01%
2022/11/28	19.2	33.01	0	0.00	33.00	19.2	28,640	0.07%
2022/11/25	4.1	33.32	20	33.46	33.55	-15.9	28,428	-0.06%
2022/11/24	1.1	32.96	25.9	33.16	33.20	-24.8	28,273	-0.09%
2022/11/23	2	32.75	0	0.00	32.70	2	28,055	0.01%
2022/11/22	9.7	32.56	3	32.63	32.65	6.7	27,954	0.02%
2022/11/21	25	32.91	2.4	32.87	32.85	22.6	27,730	0.08%
2022/11/18	32.1	33.59	11	33.62	33.30	21.1	27,498	0.08%
2022/11/17	78.4	34.16	54.6	34.03	34.25	23.8	26,542	0.09%
2022/11/16	29.4	33.13	3	33.15	32.90	26.4	25,556	0.10%
2022/11/15	25.9	33.32	2	33.20	33.85	23.9	24,950	0.10%
2022/11/14	8.4	33.54	22	33.74	34.15	-13.6	24,375	-0.06%
2022/11/11	2.4	32.03	2	32.23	32.15	0.4	23,576	0.00%
2022/11/10	2.3	31.89	2.1	31.86	31.70	0.2	23,483	0.00%
2022/11/09	8.5	31.93	2	31.75	31.90	6.5	23,444	0.03%
2022/11/08	13	31.70	5.2	31.62	31.65	7.8	23,282	0.03%
2022/11/07	3.2	30.89	16	30.69	31.00	-12.8	23,106	-0.06%
2022/11/04	3	30.33	1.1	30.28	30.45	1.9	23,191	0.01%
2022/11/03	17.1	30.27	0	0.00	30.30	17.1	23,144	0.07%
2022/11/02	8.5	30.73	1	30.70	30.75	7.5	23,105	0.03%
2022/11/01	2.1	30.35	0	0.00	30.65	2.1	23,119	0.01%
2022/10/31	5.3	30.41	0	0.00	30.25	5.3	23,108	0.02%
2022/10/28	26.4	30.75	7.1	30.66	30.50	19.3	23,119	0.08%
2022/10/27	11.1	31.00	7.5	30.87	30.85	3.6	23,111	0.02%
2022/10/26	11	30.26	20	30.28	30.30	-9	23,119	-0.04%
2022/10/25	42.3	30.05	0	0.00	29.90	42.3	23,077	0.18%
2022/10/24	7.7	30.80	7	31.02	30.60	0.7	22,682	0.00%
2022/10/21	10.3	31.10	1	31.05	31.00	9.3	22,562	0.04%
2022/10/20	20.1	30.89	13	30.67	30.90	7.1	22,518	0.03%
2022/10/19	7.7	31.72	29	31.85	31.60	-21.3	22,012	-0.10%
2022/10/18	24.3	31.57	4	31.25	31.45	20.3	21,608	0.09%
2022/10/17	36.9	31.57	5.5	32.02	31.70	31.4	21,593	0.15%
2022/10/14	33.3	32.59	0	0.00	32.40	33.3	21,633	0.15%
2022/10/13	13.6	33.03	1	32.65	32.65	12.6	21,544	0.06%
2022/10/12	4	33.80	2	33.85	33.75	2	21,287	0.01%
2022/10/11	1.6	33.86	0	0.00	33.80	1.6	21,345	0.01%
2022/10/07	10.7	34.30	1	34.40	34.25	9.7	21,291	0.05%
2022/10/06	3.2	34.39	10.1	34.43	34.30	-7	21,266	-0.03%
2022/10/05	26.3	34.26	14	34.29	34.15	12.3	21,277	0.06%
2022/10/04	23.7	33.78	11	33.65	33.85	12.7	21,025	0.06%
2022/10/03	28	33.75	1.2	33.76	33.65	26.8	20,773	0.13%
2022/09/30	28.4	33.77	0	0.00	33.80	28.4	20,658	0.14%
2022/09/29	31.8	34.21	1	34.20	34.15	30.8	20,144	0.15%
2022/09/28	25.8	35.03	6	35.00	34.90	19.8	19,056	0.10%
2022/09/27	8.8	35.80	6	35.75	35.80	2.8	18,789	0.01%
2022/09/26	41.7	36.03	4.4	35.87	35.85	37.3	18,599	0.20%
2022/09/23	33.1	37.08	0	0.00	37.00	33.1	18,381	0.18%
2022/09/22	21.5	37.45	0	0.00	37.55	21.5	18,250	0.12%
2022/09/21	13.6	38.16	10	38.25	38.10	3.6	17,880	0.02%
2022/09/20	21.8	38.71	0	0.00	38.55	21.8	17,513	0.12%
2022/09/19	16.2	38.94	0	0.00	38.80	16.2	17,397	0.09%
2022/09/16	17.2	38.83	3	38.88	38.60	14.2	17,332	0.08%
2022/09/15	10	39.51	16	39.40	39.55	-6	16,939	-0.04%
2022/09/14	2.1	39.70	12	39.56	39.65	-9.9	16,875	-0.06%
2022/09/12	3	39.77	25.2	39.85	39.80	-22.2	16,977	-0.13%
2022/09/08	6	39.71	0	0.00	39.85	6	17,321	0.03%
2022/09/07	14.3	39.59	6	39.69	39.70	8.3	17,462	0.05%
2022/09/06	14.4	39.81	15	39.71	39.85	-0.6	17,501	0.00%
2022/09/05	21.1	38.94	1.1	39.00	39.10	20	17,483	0.11%
2022/09/02	15.7	38.62	3	38.60	38.50	12.7	17,570	0.07%
2022/09/01	7.4	38.96	0	0.00	38.90	7.4	17,325	0.04%
2022/08/31	3.1	39.27	4	39.28	39.30	-0.9	17,158	-0.01%
2022/08/30	3.3	39.25	0	0.00	39.25	3.3	17,048	0.02%
2022/08/29	9	39.14	1.1	39.39	39.35	7.9	17,169	0.05%
2022/08/26	4.1	39.61	2	39.65	39.65	2.1	17,183	0.01%
2022/08/25	3.6	39.29	15	39.42	39.55	-11.4	17,263	-0.07%
2022/08/24	14.4	39.20	2	39.28	39.25	12.4	17,398	0.07%
2022/08/23	5.4	39.20	5.3	39.30	39.35	0.1	17,816	0.00%
2022/08/22	2.1	39.13	0.6	39.46	39.65	1.5	17,936	0.01%
2022/08/19	2.1	39.45	2	39.40	39.45	0.1	18,065	0.00%
2022/08/18	3.7	39.61	3	39.58	39.80	0.7	18,153	0.00%
2022/08/17	3.5	39.39	2	39.35	40.00	1.5	18,215	0.01%
2022/08/16	6.3	39.23	1	39.45	39.35	5.3	18,244	0.03%
2022/08/15	0.1	39.45	0	0.00	39.30	0.1	18,314	0.00%
2022/08/12	1	39.15	14	39.10	39.30	-13	18,719	-0.07%
2022/08/11	3.1	38.82	11.5	39.09	39.35	-8.4	18,846	-0.04%
2022/08/10	1.3	38.53	1	38.45	38.75	0.3	18,945	0.00%
2022/08/09	1.3	38.30	1	38.50	38.75	0.3	19,108	0.00%
2022/08/08	0.3	38.62	1	38.55	38.70	-0.7	19,258	0.00%
2022/08/05	2.1	38.87	10	38.90	38.85	-8	19,436	-0.04%
2022/08/04	3	38.77	0	0.00	38.75	3	19,943	0.02%
2022/08/03	32.4	38.91	2	39.00	39.10	30.4	20,186	0.15%
2022/08/02	4.1	39.07	1	39.15	39.15	3.1	20,245	0.02%
2022/08/01	4	39.10	22	39.25	39.50	-18	20,243	-0.09%
2022/07/29	5.1	38.50	9.1	38.64	38.75	-4	20,205	-0.02%
2022/07/28	17.6	38.14	8	38.03	38.20	9.6	20,134	0.05%
2022/07/27	10.2	37.82	4	37.85	37.85	6.2	20,075	0.03%
2022/07/26	1	37.80	2	37.70	37.80	-1	20,246	0.00%
2022/07/25	11.3	37.88	0	0.00	37.85	11.3	20,320	0.06%
2022/07/22	30.3	37.75	0	0.00	37.70	30.3	20,389	0.15%
2022/07/21	42.1	37.99	10	38.02	38.05	32.1	20,196	0.16%
2022/07/20	8.1	41.68	3	41.77	41.60	5.1	19,656	0.03%
2022/07/19	10.1	41.21	21	41.34	41.65	-11	19,510	-0.06%
2022/07/18	12.2	40.16	3	40.43	40.70	9.2	19,267	0.05%
2022/07/15	30.1	40.65	15	40.74	40.50	15.1	19,169	0.08%
2022/07/14	3	41.72	0	0.00	41.70	3	19,107	0.02%
2022/07/13	4	41.75	16	41.82	41.80	-12	19,230	-0.06%
2022/07/12	0	0.00	8	41.09	41.00	-8	19,337	-0.04%
2022/07/11	62	40.92	2	41.15	41.10	60	19,484	0.31%
2022/07/08	38	40.77	0	0.00	40.80	38	19,573	0.19%
2022/07/07	1	40.90	1	40.90	40.90	0	19,674	0.00%
2022/07/06	0.3	40.60	0	0.00	40.00	0.3	20,055	0.00%
2022/07/05	5	40.49	21	40.65	40.75	-16	19,967	-0.08%
2022/07/04	39	40.25	0	40.50	40.00	39	19,809	0.20%
2022/07/01	6	40.50	5	40.51	40.35	1	19,681	0.01%
2022/06/30	1.1	39.60	2	39.35	39.50	-0.9	19,421	0.00%
2022/06/29	2	39.45	0	0.00	39.55	2	19,227	0.01%
2022/06/28	1.3	39.68	0	0.00	39.60	1.3	19,218	0.01%
2022/06/27	9	39.88	6	39.95	39.80	3	19,203	0.02%
2022/06/24	5.1	39.45	0	0.00	39.50	5.1	19,070	0.03%
2022/06/23	10.2	39.05	0	0.00	39.00	10.2	18,963	0.05%
2022/06/22	3.4	39.80	9	39.68	39.50	-5.6	18,809	-0.03%
2022/06/21	7	39.36	3	39.37	39.45	4	18,775	0.02%
2022/06/20	14.1	39.00	6	39.06	38.85	8.1	18,695	0.04%
2022/06/17	25.5	39.66	4	39.68	39.60	21.5	18,440	0.12%
2022/06/16	6.3	40.12	17	40.39	40.00	-10.7	18,279	-0.06%
2022/06/15	37.8	40.20	0	0.00	40.05	37.8	18,452	0.21%
2022/06/14	63.2	40.19	10	40.20	40.10	53.2	18,363	0.29%
2022/06/13	36	40.91	0.8	40.90	40.80	35.2	18,122	0.19%
2022/06/10	1.1	41.45	0	0.00	41.40	1.1	17,840	0.01%
2022/06/09	5.3	41.66	1	41.60	41.55	4.3	17,831	0.02%
2022/06/08	1.1	41.71	4	41.79	41.75	-2.9	17,785	-0.02%
2022/06/07	32.1	41.40	1	41.40	41.35	31.1	17,736	0.18%
2022/06/06	15.1	41.59	0	0.00	41.55	15.1	17,502	0.09%
2022/06/02	11.2	41.74	1	41.70	41.70	10.2	17,511	0.06%
2022/06/01	8	42.21	0	0.00	42.10	8	17,534	0.05%
2022/05/31	3	42.72	5	42.50	42.60	-2	17,391	-0.01%
2022/05/30	7	42.90	3	42.87	42.80	4	16,918	0.02%
2022/05/27	2	42.20	0	0.00	42.20	2	16,696	0.01%
2022/05/26	8	41.95	2	42.28	41.70	6	16,596	0.04%
2022/05/25	0	0.00	7.1	41.44	41.65	-7.1	16,538	-0.04%
2022/05/23	24.3	41.18	1	41.25	41.20	23.3	16,294	0.14%
2022/05/20	3.7	41.87	1	41.45	41.15	2.7	16,186	0.02%
2022/05/19	19.4	41.12	5	41.32	41.10	14.4	15,717	0.09%
2022/05/18	10	41.27	2	41.55	41.60	8	15,532	0.05%
2022/05/17	3	41.48	4	41.55	41.50	-1	15,250	-0.01%
2022/05/16	27.1	41.51	0.6	41.40	41.25	26.4	15,019	0.18%
2022/05/13	2	41.20	1	41.65	41.60	1	14,715	0.01%
2022/05/12	38.6	41.16	7	41.39	40.80	31.6	14,482	0.22%
2022/05/11	12.4	42.66	3	42.73	42.65	9.4	13,898	0.07%
2022/05/10	7.1	43.85	12	43.86	43.85	-4.9	13,469	-0.04%
2022/05/09	24.1	44.48	0.5	44.40	44.25	23.6	13,279	0.18%
2022/05/06	13.1	45.13	4	45.19	45.10	9.1	13,113	0.07%
2022/05/05	1.2	45.55	0	0.00	45.60	1.2	13,152	0.01%
2022/05/04	5.1	45.30	0	0.00	45.50	5.1	13,127	0.04%
2022/05/03	48.3	45.37	0	0.00	45.35	48.3	13,228	0.37%
2022/04/29	7	46.09	0	46.30	45.90	7	12,942	0.05%
2022/04/28	5	45.74	11	45.92	46.10	-6	12,785	-0.05%
2022/04/27	5.5	45.83	9	45.84	45.80	-3.5	12,580	-0.03%
2022/04/26	4.3	46.15	0	0.00	46.20	4.3	12,312	0.03%
2022/04/25	11.1	46.08	2	46.10	46.10	9.1	12,241	0.07%
2022/04/22	19.1	46.54	3	46.50	46.55	16.1	12,099	0.13%
2022/04/21	11	46.71	0	0.00	46.80	11	12,074	0.09%
2022/04/20	19	46.46	1	46.45	46.60	18	12,063	0.15%
2022/04/19	10.2	46.39	3	46.32	46.35	7.2	11,970	0.06%
2022/04/18	14.2	46.68	5	46.90	46.50	9.2	11,843	0.08%
2022/04/15	27	47.19	2	47.13	47.10	25	11,628	0.22%
2022/04/14	16.6	47.73	2	47.80	47.70	14.6	11,442	0.13%
2022/04/13	16.4	47.91	0	0.00	48.00	16.4	11,348	0.14%
2022/04/12	87.5	48.58	1	48.50	48.00	86.5	11,175	0.77%
2022/04/11	1	49.55	5	49.80	49.45	-4	10,764	-0.04%
2022/04/08	11.1	49.55	4	49.65	49.80	7.1	10,837	0.07%
2022/04/07	4.1	49.51	0.5	49.65	49.55	3.6	10,806	0.03%
2022/03/31	1.5	50.03	15	50.07	49.90	-13.5	10,588	-0.13%
2022/03/30	0	0.00	3	49.93	49.85	-3	10,436	-0.03%
2022/03/29	1	49.70	0	0.00	49.80	1	10,432	0.01%
2022/03/28	0	0.00	4	49.44	49.70	-4	10,389	-0.04%
2022/03/25	1	49.75	3	49.68	49.70	-2	10,342	-0.02%
2022/03/24	1	49.85	5	49.83	49.95	-4	10,385	-0.04%
2022/03/23	0	0.00	5	49.50	49.65	-5	10,460	-0.05%
2022/03/22	6	49.53	3.1	49.45	49.70	2.9	10,377	0.03%
2022/03/21	8.9	49.67	10	49.39	49.75	-1.1	10,380	-0.01%
2022/03/18	14	48.53	2.2	48.45	48.95	11.8	10,135	0.12%
2022/03/17	2.6	47.90	2.2	48.00	48.00	0.4	9,745	0.00%
2022/03/16	5	47.86	0	0.00	47.85	5	9,630	0.05%
2022/03/15	0	47.78	7	47.81	47.95	-7	9,597	-0.07%
2022/03/14	2.2	47.49	0.6	47.52	47.55	1.6	9,592	0.02%
2022/03/11	1.1	47.45	0	0.00	47.45	1.1	9,676	0.01%
2022/03/10	1	47.30	0	0.00	47.60	1	9,818	0.01%
2022/03/09	6.1	47.10	1	47.20	47.25	5.1	9,901	0.05%
2022/03/08	3.5	46.98	0	0.00	46.95	3.5	10,051	0.04%
2022/03/07	5.1	47.03	0	0.00	47.10	5.1	10,059	0.05%
2022/03/04	1.1	47.71	1	47.70	47.65	0.1	10,340	0.00%
2022/03/03	6	47.94	5.1	47.92	48.05	0.9	10,465	0.01%
2022/03/02	1	47.75	6	47.70	48.00	-5	10,752	-0.05%
2022/03/01	5	47.78	35	47.79	47.80	-30	10,862	-0.28%
2022/02/25	7.7	47.02	3	47.13	47.35	4.7	10,955	0.04%
2022/02/24	3.1	47.29	4	47.26	47.30	-0.9	10,884	-0.01%
2022/02/23	6.1	47.58	0	0.00	47.65	6.1	10,872	0.06%
2022/02/22	0.1	47.37	17	47.59	47.70	-16.9	10,974	-0.15%
2022/02/21	0.1	47.56	1.2	47.56	47.60	-1.1	10,977	-0.01%
2022/02/18	1	47.25	0	0.00	47.45	1	11,056	0.01%
2022/02/17	6	47.43	0	0.00	47.45	6	11,143	0.05%
2022/02/16	2	47.00	1	47.10	47.00	1	11,199	0.01%
2022/02/15	2	47.05	0	0.00	47.00	2	11,255	0.02%
2022/02/14	3.7	47.00	2	47.00	47.15	1.7	11,341	0.01%
2022/02/11	2	47.15	4	47.35	47.55	-2	11,337	-0.02%
2022/02/10	11	47.08	0	0.00	47.55	11	11,361	0.10%
2022/02/09	8	47.00	1	47.00	47.30	7	11,433	0.06%
2022/02/08	5	46.97	0	0.00	46.95	5	11,535	0.04%
2022/02/07	4	46.51	5.7	46.51	47.10	-1.6	11,491	-0.01%
2022/01/26	32	46.95	2	46.93	46.85	30	11,314	0.27%
2022/01/25	4	46.70	0	0.00	46.80	4	11,349	0.04%
2022/01/24	3	47.13	2	47.10	47.15	1	11,222	0.01%
2022/01/21	3	47.25	3	47.30	47.40	0	11,339	0.00%
2022/01/20	2	47.55	1	47.50	47.50	1	11,291	0.01%
2022/01/19	7	47.62	3	47.60	47.60	4	11,341	0.04%
2022/01/18	4	47.55	5.1	47.60	47.75	-1.1	11,490	-0.01%
2022/01/17	7	47.48	0	0.00	47.60	7	11,598	0.06%
2022/01/14	9	47.54	0	0.00	47.60	9	11,605	0.08%
2022/01/13	1	47.55	2	47.73	47.95	-1	11,826	-0.01%
2022/01/12	5	47.21	1.3	47.43	47.50	3.7	12,070	0.03%
2022/01/11	10	47.10	2.2	47.32	47.50	7.8	12,310	0.06%
2022/01/10	3	47.08	0	0.00	47.30	3	12,274	0.02%
2022/01/07	2	47.33	2.2	47.30	47.45	-0.2	12,237	0.00%
2022/01/06	7	47.24	4	47.45	47.60	3	12,219	0.02%
2022/01/05	6.1	47.12	0	0.00	47.15	6.1	12,240	0.05%
2022/01/04	4.4	47.18	0.2	47.30	47.30	4.2	12,299	0.03%
2022/01/03	2.2	47.41	1.4	48.06	47.45	0.8	12,196	0.01%
2021/12/30	3	48.07	0.4	48.15	48.00	2.6	12,155	0.02%
2021/12/29	0.6	48.20	23.4	48.10	48.15	-22.9	12,270	-0.19%
2021/12/28	0	0.00	3.3	48.05	48.15	-3.3	12,350	-0.03%
2021/12/27	0	0.00	2	48.00	48.10	-2	12,448	-0.02%
2021/12/24	4	47.90	13	47.87	47.90	-9	12,692	-0.07%
2021/12/23	2.4	47.66	7	47.61	47.70	-4.7	12,853	-0.04%
2021/12/22	15	47.35	1	47.25	47.40	14	12,914	0.11%
2021/12/21	10	47.25	2	47.25	47.25	8	13,062	0.06%
2021/12/20	1	47.25	9	47.31	47.40	-8	13,199	-0.06%
2021/12/17	2	47.43	15.1	47.51	47.45	-13.1	13,236	-0.10%
2021/12/16	2.4	46.91	2.2	47.01	46.90	0.2	13,161	0.00%
2021/12/15	11	46.98	0	0.00	46.95	11	13,398	0.08%
2021/12/14	2.1	47.03	1.5	47.03	47.00	0.6	13,527	0.00%
2021/12/13	5.1	47.17	0	0.00	47.10	5.1	13,762	0.04%
2021/12/10	0.1	47.50	3	47.57	47.30	-3	14,011	-0.02%
2021/12/09	7.1	47.48	2	47.20	47.40	5.1	14,718	0.03%
2021/12/08	7.5	47.60	3	47.72	47.70	4.5	15,007	0.03%
2021/12/07	5.4	47.17	5	47.50	47.55	0.4	15,100	0.00%
2021/12/06	5.1	46.90	10	47.18	47.30	-5	15,059	-0.03%
2021/12/03	10.5	46.51	3	46.68	46.40	7.5	15,012	0.05%
2021/12/02	6.5	46.45	2	46.45	46.30	4.5	14,910	0.03%
2021/12/01	4.2	46.26	4	46.43	46.60	0.2	14,885	0.00%
2021/11/30	8.3	46.81	1	47.15	46.00	7.3	14,816	0.05%
2021/11/29	7.9	46.41	6	46.31	46.50	1.9	14,386	0.01%
2021/11/26	30.2	46.57	5.7	46.62	46.50	24.5	14,324	0.17%
2021/11/25	12.1	47.16	1	47.40	47.15	11.1	14,217	0.08%
2021/11/24	16.4	47.46	1.2	47.43	47.45	15.2	14,124	0.11%
2021/11/23	10.2	47.75	0.2	47.85	47.80	10	13,953	0.07%
2021/11/22	32	47.90	2	47.90	47.90	30	13,999	0.21%
2021/11/19	33.2	48.15	4.1	48.28	48.30	29.2	13,936	0.21%
2021/11/18	2.1	48.31	0	0.00	48.30	2.1	13,882	0.01%
2021/11/17	2.1	48.36	2	48.38	48.55	0.1	13,875	0.00%
2021/11/16	4	48.49	3.4	48.64	48.65	0.6	13,977	0.00%
2021/11/15	0	0.00	2	48.60	48.60	-2	14,174	-0.01%
2021/11/12	27.8	48.58	1.1	48.75	48.70	26.8	14,358	0.19%
2021/11/11	20	48.60	4.3	48.88	48.80	15.8	14,578	0.11%
2021/11/10	6	48.49	2	48.70	48.70	4	14,843	0.03%
2021/11/09	5	48.55	2.3	48.58	48.80	2.7	15,088	0.02%
2021/11/08	7	48.73	12	48.73	48.95	-5	16,197	-0.03%
2021/11/05	16.5	47.93	7	47.90	48.15	9.5	16,989	0.06%
2021/11/04	20.1	48.18	0	0.00	48.10	20.1	17,324	0.12%
2021/11/03	15.1	48.12	0	0.00	48.15	15.1	17,764	0.09%
2021/11/02	2.1	48.24	1.2	48.24	48.15	0.9	18,197	0.01%
2021/11/01	9.6	48.15	12.6	48.16	48.25	-3	18,674	-0.02%
2021/10/29	10	48.33	0.2	48.50	48.25	9.8	18,923	0.05%
2021/10/28	6.1	48.55	0	0.00	48.50	6.1	19,472	0.03%
2021/10/27	5.3	48.44	0	0.00	48.35	5.3	19,594	0.03%
2021/10/26	6.2	48.62	5	48.68	48.45	1.2	19,646	0.01%
2021/10/25	5.3	48.17	1	48.60	48.25	4.3	19,726	0.02%
2021/10/22	1	48.95	5.1	48.95	48.80	-4.1	20,089	-0.02%
2021/10/21	6	48.49	0	0.00	48.75	6	20,240	0.03%
2021/10/20	17.6	48.45	3.2	48.37	48.35	14.4	20,272	0.07%
2021/10/19	7.4	49.31	16	49.14	49.10	-8.6	20,369	-0.04%
2021/10/18	0	0.00	1	50.20	49.80	-1	20,223	0.00%
2021/10/15	2.1	50.01	1	50.10	50.10	1.1	20,486	0.01%
2021/10/14	15.1	49.97	0	50.20	49.90	15.1	20,492	0.07%
2021/10/13	0	0.00	1	50.80	50.50	-1	20,515	0.00%
2021/10/12	4.2	49.87	0	0.00	50.20	4.2	20,491	0.02%
2021/10/08	7	50.27	1	50.30	50.40	6	20,467	0.03%
2021/10/07	1	50.30	0	0.00	50.40	1	20,717	0.00%
2021/10/06	1.5	49.93	0	0.00	49.90	1.5	20,940	0.01%
2021/10/05	2	50.20	9.2	49.98	50.30	-7.2	21,193	-0.03%
2021/10/04	1.2	49.99	102	50.20	50.00	-100.8	21,654	-0.47%	大賣/
2021/10/01	42.1	50.04	4	50.09	50.20	38.1	22,316	0.17%
2021/09/30	0	0.00	2	51.15	51.00	-2	22,380	-0.01%
2021/09/29	0	0.00	2.2	50.86	50.60	-2.2	22,519	-0.01%
2021/09/28	1	50.50	2	50.95	51.00	-1	22,713	0.00%
2021/09/27	1.1	50.72	2	51.20	51.10	-0.9	22,761	0.00%
2021/09/24	1	51.20	1	51.30	51.30	0	22,881	0.00%
2021/09/23	1	51.20	3	51.13	51.20	-2	22,886	-0.01%
2021/09/22	4	50.18	5	49.62	50.70	-1	22,838	0.00%
2021/09/17	4	51.18	5	50.70	50.70	-1	22,742	0.00%
2021/09/16	5	51.68	6.7	51.35	51.70	-1.7	22,693	-0.01%
2021/09/15	16	51.37	56	51.17	51.20	-40	22,526	-0.18%
2021/09/14	4	50.93	89	51.31	51.40	-85	22,421	-0.38%
2021/09/13	3	49.67	13.8	49.96	50.10	-10.8	21,802	-0.05%
2021/09/10	0	0.00	2	48.65	49.00	-2	21,700	-0.01%
2021/09/09	1	48.00	0	0.00	48.20	1	21,833	0.00%
2021/09/08	0	0.00	2	48.48	48.55	-2	21,908	-0.01%
2021/09/07	2	48.80	2.1	48.70	48.75	-0.1	21,992	0.00%
2021/09/06	1.2	48.83	2	48.85	48.80	-0.8	22,010	0.00%
2021/09/03	0	0.00	54	48.09	48.50	-54	21,935	-0.25%
2021/09/02	2.1	47.91	2	47.85	47.90	0.1	21,889	0.00%
2021/09/01	4	48.19	2	48.00	48.40	2	21,952	0.01%
2021/08/31	0	0.00	0.1	47.55	48.45	-0.1	21,850	0.00%
2021/08/30	2.1	47.31	0	0.00	47.60	2.1	21,749	0.01%
2021/08/27	2	46.95	1	47.40	47.45	1	21,802	0.00%
2021/08/26	5	46.85	0.1	47.00	46.95	4.9	22,042	0.02%
2021/08/25	4	46.80	2	47.15	47.20	2	22,198	0.01%
2021/08/24	5.1	46.64	18	46.65	46.75	-12.9	22,216	-0.06%
2021/08/23	7	46.92	3	46.97	46.80	4	22,436	0.02%
2021/08/20	5	46.17	6.4	46.36	46.15	-1.4	22,539	-0.01%
2021/08/19	57.1	46.61	7	46.34	46.20	50.1	22,907	0.22%
2021/08/18	3.2	47.02	28.4	46.75	47.25	-25.2	22,789	-0.11%
2021/08/17	2.5	47.40	10.1	47.54	47.30	-7.6	22,621	-0.03%
2021/08/16	8.4	47.99	3	47.92	47.95	5.4	22,465	0.02%
2021/08/13	15.4	48.23	4.3	48.39	48.40	11.1	22,509	0.05%
2021/08/12	22	46.99	6.9	47.29	47.60	15	22,621	0.07%
2021/08/11	19	51.13	57.1	50.94	51.10	-38.1	21,868	-0.17%
2021/08/10	12.2	51.89	3	51.90	51.90	9.2	21,421	0.04%
2021/08/09	31.5	52.29	11	51.95	52.40	20.5	21,726	0.09%
2021/08/06	18	52.61	47	52.71	52.90	-29	21,805	-0.13%
2021/08/05	15.7	53.00	36	53.19	52.70	-20.4	22,168	-0.09%
2021/08/04	26	53.89	13.1	53.80	53.80	12.9	23,135	0.06%
2021/08/03	1	53.40	75.1	53.42	53.90	-74.1	23,671	-0.31%
2021/08/02	4.1	52.63	8	52.73	52.80	-3.9	23,444	-0.02%
2021/07/30	3.6	52.79	0	0.00	52.60	3.6	23,936	0.01%
2021/07/29	1.1	52.13	6	52.88	52.90	-5	24,450	-0.02%
2021/07/28	3	52.47	11	52.43	52.40	-8	24,837	-0.03%
2021/07/27	5	52.84	5	52.76	53.00	0	25,536	0.00%
2021/07/26	17.8	53.25	18	53.34	53.20	-0.2	26,205	0.00%
2021/07/23	4	52.48	15.4	52.85	53.00	-11.4	26,532	-0.04%
2021/07/22	2.1	52.06	2.6	52.12	52.10	-0.5	26,663	0.00%
2021/07/21	13	52.15	4	52.15	51.80	9	27,077	0.03%
2021/07/20	10	51.60	0	0.00	51.70	10	27,984	0.04%
2021/07/19	0.1	51.65	6	51.82	52.00	-5.9	29,485	-0.02%
2021/07/16	5.2	51.45	1	51.50	51.50	4.2	32,699	0.01%
2021/07/15	10.5	51.57	1	51.50	51.60	9.5	34,817	0.03%
2021/07/14	70	51.51	1.3	51.71	51.50	68.7	36,177	0.19%
2021/07/13	4	52.10	10	51.93	51.90	-6	36,859	-0.02%
2021/07/12	5.2	52.06	6	51.93	52.20	-0.8	37,265	0.00%
2021/07/09	12	52.19	11	51.96	52.00	1	37,473	0.00%
2021/07/08	10.1	52.32	55.1	52.71	52.80	-45	37,291	-0.12%
2021/07/07	8.3	51.13	1	51.30	51.30	7.3	36,928	0.02%
2021/07/06	40	50.94	26	51.00	51.20	14	36,823	0.04%
2021/07/05	4	50.63	0	0.00	50.60	4	36,751	0.01%
2021/07/02	3	50.63	13	50.54	50.50	-10	36,605	-0.03%
2021/07/01	45.3	50.63	1	50.61	50.60	44.2	36,533	0.12%
2021/06/30	2	51.00	1	51.00	51.00	1	36,744	0.00%
2021/06/29	10	51.00	2.1	51.15	51.20	8	36,788	0.02%
2021/06/28	11	51.00	2.2	51.11	51.10	8.8	36,966	0.02%
2021/06/25	0	0.00	16	51.15	51.00	-16	36,992	-0.04%
2021/06/24	1.1	51.10	2	51.05	51.10	-0.9	37,241	0.00%
2021/06/23	1	50.80	0	0.00	51.00	1	37,676	0.00%
2021/06/22	0	51.20	2	51.10	50.90	-2	37,792	-0.01%
2021/06/21	31.1	50.60	2	50.60	50.70	29.1	37,889	0.08%
2021/06/18	8.1	51.06	1	51.10	51.00	7.1	38,189	0.02%
2021/06/17	1	51.50	11.1	51.50	51.50	-10	39,486	-0.03%
2021/06/16	6	51.70	12	51.71	51.90	-6	39,623	-0.02%
2021/06/15	0	51.40	0	0.00	51.30	0	39,581	0.00%
2021/06/11	5	51.20	0.1	51.50	51.40	5	39,636	0.01%
2021/06/09	1	50.90	2	50.95	51.30	-1	39,925	0.00%
2021/06/08	10	51.39	1	51.20	51.40	9	40,039	0.02%
2021/06/07	4	50.93	11	51.51	51.50	-7	40,264	-0.02%
2021/06/04	12.5	51.92	0	0.00	51.90	12.5	40,452	0.03%
2021/06/03	11.6	51.90	4.1	52.10	52.30	7.5	40,659	0.02%
2021/06/02	8	51.44	41	51.84	52.00	-33	40,510	-0.08%
2021/06/01	9	51.40	1	51.30	51.50	8	40,290	0.02%
2021/05/31	0	0.00	20	51.47	51.60	-20	40,457	-0.05%
2021/05/28	26	50.48	33	50.28	50.60	-7	40,331	-0.02%
2021/05/27	14.1	49.97	2	50.15	50.30	12.1	40,411	0.03%
2021/05/26	4	50.80	1	51.00	50.70	3	40,254	0.01%
2021/05/25	18.1	51.31	19	51.21	51.10	-1	40,193	0.00%
2021/05/24	5.2	51.01	2.5	51.36	51.30	2.7	40,233	0.01%
2021/05/21	14	51.15	56.1	52.51	51.20	-42.1	40,408	-0.10%
2021/05/20	13	50.60	7	50.67	50.80	6	40,310	0.01%
2021/05/19	12.1	49.82	9.4	49.95	50.50	2.7	40,085	0.01%
2021/05/18	30	49.15	9	49.73	50.00	21	39,915	0.05%
2021/05/17	20.2	48.04	28.4	48.01	47.90	-8.2	39,776	-0.02%
2021/05/14	42.8	49.80	31.2	49.70	49.60	11.6	39,121	0.03%
2021/05/13	27.1	49.11	23.1	49.14	49.20	4	38,782	0.01%
2021/05/12	63.1	49.55	54.2	49.48	49.60	8.9	38,261	0.02%
2021/05/11	44.2	51.81	11.5	51.66	51.60	32.7	36,972	0.09%
2021/05/10	56	52.80	12.7	52.70	52.90	43.3	36,241	0.12%
2021/05/07	28	52.28	23	52.65	52.30	5	36,059	0.01%
2021/05/06	35	51.45	11	51.54	53.00	24	35,706	0.07%
2021/05/05	8.5	50.79	14	50.37	50.80	-5.5	35,241	-0.02%
2021/05/04	43.3	50.13	72	50.59	50.20	-28.7	35,127	-0.08%
2021/05/03	26	51.25	22	51.47	51.20	4	34,169	0.01%
2021/04/29	33.2	52.34	2	52.30	52.10	31.2	33,664	0.09%
2021/04/28	52.1	52.30	12.1	52.43	53.20	40	33,224	0.12%
2021/04/27	59.2	52.66	16	52.66	52.70	43.2	33,106	0.13%
2021/04/26	77	53.11	42	53.29	53.10	35	32,617	0.11%
2021/04/23	63	52.68	39	52.65	53.00	24	31,717	0.08%
2021/04/22	109.8	56.60	65.1	56.44	54.10	44.7	30,558	0.15%	大買/
2021/04/21	68	54.31	63	54.34	55.70	5	27,491	0.02%
2021/04/20	62	52.97	63.3	52.41	52.00	-1.3	25,459	-0.01%
2021/04/19	76.1	50.08	19.1	50.16	50.40	57	24,106	0.24%
2021/04/16	8	48.26	10.1	48.61	49.00	-2.1	23,301	-0.01%
2021/04/15	33	48.10	18.2	47.83	47.90	14.8	22,795	0.06%
2021/04/14	13.4	46.99	6.5	46.97	47.00	6.9	22,494	0.03%
2021/04/13	9	47.26	40	47.25	47.20	-31	22,362	-0.14%
2021/04/12	2	46.80	0.4	46.85	46.85	1.6	22,111	0.01%
2021/04/09	8.1	46.78	1	46.80	46.70	7.1	22,041	0.03%
2021/04/08	1.1	46.70	3.2	46.85	46.90	-2.1	21,910	-0.01%
2021/04/07	20	46.80	2.5	46.82	46.80	17.5	21,820	0.08%
2021/04/06	12.1	46.63	31	46.82	46.85	-18.9	21,761	-0.09%
2021/04/01	11.3	46.75	7	46.63	46.70	4.3	21,372	0.02%
2021/03/31	8	46.70	3.1	46.72	46.80	4.9	21,256	0.02%
2021/03/30	2.1	46.33	0.4	46.49	46.55	1.7	21,044	0.01%
2021/03/29	4	46.39	14	46.43	46.50	-10	20,945	-0.05%
2021/03/26	49	46.10	17.6	46.09	46.15	31.4	20,680	0.15%
2021/03/25	11	45.52	3	45.42	45.55	8	20,287	0.04%
2021/03/24	28.3	45.57	21.1	45.56	45.55	7.3	20,110	0.04%
2021/03/23	12.2	45.78	9	45.77	45.70	3.2	19,996	0.02%
2021/03/22	32.5	45.90	55	45.72	45.80	-22.5	19,589	-0.11%
2021/03/19	18.1	42.73	6	42.67	42.70	12.1	18,122	0.07%
2021/03/18	2	43.05	7	43.04	43.10	-5	17,888	-0.03%
2021/03/17	3	42.73	3	42.90	42.85	0	17,899	0.00%
2021/03/15	13	42.53	0	0.00	42.35	13	17,936	0.07%
2021/03/12	4	42.65	21	42.68	42.70	-17	17,781	-0.10%
2021/03/11	13	43.13	5	43.05	42.85	8	17,666	0.05%
2021/03/10	4	43.01	73	43.07	43.00	-69	17,600	-0.39%
2021/03/09	8	42.94	11	43.15	43.40	-3	17,714	-0.02%
2021/03/08	1	42.65	0	0.00	42.65	1	17,513	0.01%
2021/03/05	0	0.00	5	42.39	42.50	-5	17,433	-0.03%
2021/03/04	13	42.24	5	42.32	42.50	8	17,847	0.04%
2021/03/03	0	0.00	4	42.50	42.55	-4	17,835	-0.02%
2021/03/02	2	42.30	1.2	42.36	42.10	0.8	17,744	0.00%
2021/02/26	23.1	42.23	3	42.27	42.00	20.1	17,589	0.11%
2021/02/25	0	0.00	1	42.75	42.90	-1	17,255	-0.01%
2021/02/24	2	42.68	1.7	42.49	42.55	0.3	17,267	0.00%
2021/02/23	15	42.43	28	42.34	42.45	-13	17,237	-0.08%
2021/02/22	6	41.89	4	41.90	41.80	2	17,008	0.01%
2021/02/19	15	41.44	3	41.35	41.60	12	16,970	0.07%
2021/02/18	8	41.47	13	41.45	41.35	-5	16,894	-0.03%
2021/02/17	5	40.93	1	41.15	41.25	4	16,801	0.02%
2021/02/05	1	40.80	4	40.65	40.85	-3	16,576	-0.02%
2021/02/04	15.2	40.50	29	40.45	40.40	-13.9	16,647	-0.08%
2021/02/03	15	40.56	20	40.60	40.55	-5	17,019	-0.03%
2021/02/02	5.3	40.90	12	40.83	40.75	-6.8	16,937	-0.04%
2021/02/01	84	40.69	10.1	40.68	40.80	74	16,812	0.44%
2021/01/29	19.2	40.29	1	40.40	40.15	18.2	16,789	0.11%
2021/01/28	7.1	40.28	16	40.25	40.25	-9	16,597	-0.05%
2021/01/27	5	40.36	1	40.65	40.35	4	16,362	0.02%
2021/01/26	28.1	40.43	0	0.00	40.35	28.1	16,223	0.17%
2021/01/25	24	40.93	1	41.10	40.90	23	15,710	0.15%
2021/01/22	13.1	40.56	12.1	40.57	40.60	1	15,509	0.01%
2021/01/21	68	41.00	0	0.00	40.80	68	15,191	0.45%
2021/01/20	15.6	41.00	1	40.90	40.95	14.6	15,029	0.10%
2021/01/19	3	41.80	4	41.68	41.75	-1	14,598	-0.01%
2021/01/18	27.1	41.52	2	41.55	41.60	25.1	14,547	0.17%
2021/01/15	20.3	42.04	0	0.00	41.95	20.3	14,248	0.14%
2021/01/14	12.1	42.54	2.3	42.52	42.55	9.8	13,868	0.07%
2021/01/13	13	42.65	50	42.75	42.70	-37	13,709	-0.27%
2021/01/12	8	42.76	44	42.80	42.70	-36	13,599	-0.26%
2021/01/11	3	42.87	2	43.02	43.10	1	13,516	0.01%
2021/01/08	7	42.85	0	0.00	42.95	7	13,435	0.05%
2021/01/07	6.3	42.92	6	42.85	42.85	0.3	13,366	0.00%
2021/01/06	3	42.90	1.6	42.97	42.95	1.4	13,172	0.01%
2021/01/05	1	43.10	9	43.20	43.10	-8	13,036	-0.06%
2021/01/04	4	43.28	31.5	43.33	43.20	-27.5	12,974	-0.21%
2020/12/31	8.2	43.46	1	43.50	43.20	7.2	12,933	0.06%
2020/12/30	1	42.95	76	42.95	43.25	-75	12,962	-0.58%
2020/12/29	1	42.90	0	0.00	43.00	1	12,916	0.01%
2020/12/28	7.9	42.92	0	0.00	43.00	7.9	12,907	0.06%
2020/12/25	3	42.72	4.2	42.78	42.80	-1.2	12,961	-0.01%
2020/12/24	5	42.74	0	0.00	42.70	5	13,055	0.04%
2020/12/23	17.3	42.70	8	42.70	42.80	9.3	13,075	0.07%
2020/12/22	0	0.00	1.1	43.25	42.95	-1.1	13,149	-0.01%
2020/12/21	3	43.45	6.3	43.38	43.50	-3.3	13,438	-0.02%
2020/12/18	0.1	42.85	0	0.00	42.95	0.1	13,750	0.00%
2020/12/17	6	42.75	0	0.00	42.65	6	13,865	0.04%
2020/12/16	0	0.00	3	43.17	43.05	-3	13,782	-0.02%
2020/12/15	2.5	42.60	5	42.61	42.50	-2.5	13,764	-0.02%
2020/12/14	163	42.80	4	42.85	42.80	159	13,726	1.16%	大買/鉅額交易
2020/12/11	4	43.08	17	42.95	42.90	-13	13,816	-0.09%
2020/12/10	23	43.25	0	0.00	43.25	23	13,749	0.17%
2020/12/09	0	0.00	2	43.48	43.35	-2	13,778	-0.01%
2020/12/08	0	0.00	4	43.44	43.60	-4	13,772	-0.03%
2020/12/07	3.6	43.42	8	43.54	43.55	-4.5	13,759	-0.03%
2020/12/04	2	43.53	0	0.00	43.65	2	13,838	0.01%
2020/12/03	9	43.78	2	43.73	43.50	7	13,761	0.05%
2020/12/02	12	43.15	4	43.15	43.20	8	13,481	0.06%
2020/12/01	0	0.00	26	42.94	43.15	-26	13,676	-0.19%
2020/11/30	11	43.34	3	43.53	42.90	8	13,906	0.06%
2020/11/27	4	43.33	5	43.30	43.30	-1	13,694	-0.01%
2020/11/26	4	42.90	5	42.90	42.95	-1	13,620	-0.01%
2020/11/25	3	42.73	2.6	42.88	42.60	0.4	13,772	0.00%
2020/11/24	2.5	42.85	2	42.80	42.75	0.5	13,849	0.00%
2020/11/23	1	42.95	2.1	42.95	43.00	-1.1	13,800	-0.01%
2020/11/20	11	42.60	2.1	42.60	42.70	9	13,790	0.06%
2020/11/19	7	42.84	0	0.00	42.90	7	13,775	0.05%
2020/11/18	1	42.70	2	42.93	42.70	-1.1	13,816	-0.01%
2020/11/17	2.7	42.65	2.2	42.69	42.75	0.5	13,854	0.00%
2020/11/16	2	42.25	2.2	42.35	42.35	-0.2	14,202	0.00%
2020/11/13	1	42.25	0	0.00	42.25	1	14,467	0.01%
2020/11/12	1	42.30	9.1	42.40	42.40	-8.1	14,811	-0.05%
2020/11/11	16	42.19	15	42.61	42.65	1	14,831	0.01%
2020/11/10	0	0.00	4	41.25	41.55	-4	14,766	-0.03%
2020/11/09	2	41.08	14	41.19	41.15	-12	14,981	-0.08%
2020/11/06	1	40.75	0	0.00	40.85	1	16,178	0.01%
2020/11/05	2	40.98	0.1	41.05	41.05	1.9	16,546	0.01%
2020/11/04	3	40.83	2	40.95	40.90	1	16,842	0.01%
2020/11/03	2	40.70	1	40.80	40.95	1	17,212	0.01%
2020/11/02	10	40.55	0	0.00	40.60	10	17,662	0.06%
2020/10/30	3	40.42	0	0.00	40.55	3	18,262	0.02%
2020/10/29	1	40.20	0	40.70	40.35	1	18,465	0.01%
2020/10/28	3	40.53	0	0.00	40.55	3	18,534	0.02%
2020/10/27	11.3	40.41	0.1	40.60	40.50	11.2	18,592	0.06%
2020/10/26	6.5	40.58	0	0.00	40.50	6.5	18,606	0.03%
2020/10/23	3	40.60	0	0.00	40.65	3	18,750	0.02%
2020/10/22	2	40.53	0	0.00	41.00	2	18,943	0.01%
2020/10/21	0	0.00	21	40.35	40.30	-21	19,040	-0.11%
2020/10/20	2	40.30	42	40.50	40.35	-40	19,061	-0.21%
2020/10/19	3	40.52	2	40.60	40.45	1	19,122	0.01%
2020/10/15	0	0.00	3	40.28	40.30	-3	19,671	-0.02%
2020/10/14	1	40.70	0	0.00	40.50	1	19,700	0.01%
2020/10/13	5.3	40.47	28	40.40	40.50	-22.7	19,784	-0.11%
2020/10/12	2	41.03	0	0.00	40.95	2	20,214	0.01%
2020/10/08	4	41.18	4.1	41.18	41.15	-0.1	20,431	0.00%
2020/10/07	2.1	41.02	1	41.30	41.15	1.1	20,445	0.01%
2020/10/06	2	41.40	1	41.40	41.40	1	20,441	0.00%
2020/10/05	1	41.45	0	0.00	41.00	1	20,601	0.00%
2020/09/30	35	41.50	2	41.55	41.40	33	20,812	0.16%
2020/09/29	12	41.46	5	41.23	41.20	7	20,975	0.03%
2020/09/28	5	40.81	0	0.00	40.95	5	21,043	0.02%
2020/09/25	6.3	40.54	10.2	40.57	40.55	-3.8	21,224	-0.02%
2020/09/24	41	40.11	3	40.20	40.05	38	21,293	0.18%
2020/09/23	19	41.16	0.1	41.60	41.00	18.9	21,057	0.09%
2020/09/22	1	41.80	3	42.07	41.80	-2	20,759	-0.01%
2020/09/21	3	42.30	0	0.00	42.25	3	20,638	0.01%
2020/09/18	1	42.45	4.1	42.51	42.50	-3.1	20,706	-0.02%
2020/09/17	1	42.55	0	0.00	42.55	1	20,727	0.00%
2020/09/16	2	42.70	2	42.80	42.85	0	20,772	0.00%
2020/09/15	3	42.65	0	0.00	42.70	3	20,736	0.01%
2020/09/14	1	42.35	0	0.00	42.95	1	20,963	0.00%
2020/09/11	5	42.26	4	42.35	42.30	1	20,893	0.00%
2020/09/10	0	0.00	2	42.33	42.45	-2	20,933	-0.01%
2020/09/09	26	42.48	1	42.45	42.55	25	20,892	0.12%
2020/09/08	7	42.77	1	42.80	42.70	6	20,918	0.03%
2020/09/07	6	42.51	0	0.00	42.70	6	21,054	0.03%
2020/09/04	12	42.18	9	42.27	42.20	3	21,101	0.01%
2020/09/03	3	42.50	12	42.68	42.70	-9	21,075	-0.04%
2020/09/02	19	42.84	5	42.32	42.65	14	20,913	0.07%
2020/09/01	4	42.70	2	42.75	42.75	2	20,813	0.01%
2020/08/31	5	43.07	3	43.33	42.90	2	20,717	0.01%
2020/08/28	6	43.45	17	43.64	43.50	-11	20,610	-0.05%
2020/08/27	22	43.85	2	43.93	43.85	20	20,645	0.10%
2020/08/26	6	43.86	1	44.00	44.10	5	20,707	0.02%
2020/08/25	16	44.12	3	44.12	44.10	13	20,673	0.06%
2020/08/24	17	44.08	7	44.02	44.05	10	21,049	0.05%
2020/08/21	8	44.29	5	44.11	44.25	3	21,056	0.01%
2020/08/20	20	44.39	11	44.12	43.50	9	20,862	0.04%
2020/08/19	10	44.55	12	44.53	44.35	-2	20,547	-0.01%
2020/08/18	53	43.90	50	44.07	44.00	3	20,240	0.01%
2020/08/17	43	43.39	1	43.45	43.35	42	19,928	0.21%
2020/08/14	13	41.76	18	42.61	42.85	-5	19,825	-0.03%
2020/08/13	11	41.16	1	41.45	41.20	10	19,407	0.05%
2020/08/12	48	41.08	0	0.00	41.00	48	19,247	0.25%
2020/08/11	2.6	46.54	6	46.56	46.50	-3.4	18,034	-0.02%
2020/08/10	6.3	46.63	1	46.65	46.60	5.3	17,645	0.03%
2020/08/07	5.2	47.16	25.1	47.24	47.10	-19.9	17,455	-0.11%
2020/08/06	3	46.98	15	46.99	47.15	-12	17,219	-0.07%
2020/08/05	12	46.29	9	46.24	46.45	3	16,833	0.02%
2020/08/04	3	45.05	7	45.29	45.40	-4	16,369	-0.02%
2020/08/03	31	44.78	13	44.99	44.95	18	16,214	0.11%
2020/07/31	4	45.14	0	0.00	45.00	4	16,141	0.02%
2020/07/29	0	0.00	2	45.05	45.05	-2	16,204	-0.01%
2020/07/28	1	44.25	8	44.24	44.50	-7	16,213	-0.04%
2020/07/27	2	44.73	13	44.70	44.60	-11	16,216	-0.07%
2020/07/24	13	45.20	2	45.25	45.00	11	16,217	0.07%
2020/07/23	7.6	45.58	3	45.40	45.60	4.6	16,183	0.03%
2020/07/22	3	45.42	0	0.00	45.50	3	16,181	0.02%
2020/07/21	1	45.55	7.1	45.72	45.55	-6.1	16,060	-0.04%
2020/07/20	0	0.00	1	45.05	45.10	-1	15,811	-0.01%
2020/07/17	3	44.83	4	44.90	44.80	-1	15,774	-0.01%
2020/07/16	33	44.54	10.1	44.53	44.50	22.9	15,824	0.14%
2020/07/15	3	45.60	3	45.58	45.60	0	15,384	0.00%
2020/07/14	0	0.00	1	45.10	45.30	-1	15,181	-0.01%
2020/07/10	0	0.00	1	45.10	44.95	-1	15,301	-0.01%
2020/07/09	2	45.35	1	45.25	45.30	1	15,268	0.01%
2020/07/08	0.8	44.95	18	44.93	45.15	-17.2	15,002	-0.11%
2020/07/07	0	0.00	8	44.30	44.50	-8	14,733	-0.05%
2020/07/06	5	44.27	7	44.43	44.40	-2	14,649	-0.01%
2020/07/03	17	43.93	6	43.90	43.95	11	14,624	0.08%
2020/07/02	2	43.35	12	43.61	43.60	-10	14,576	-0.07%
2020/07/01	5	42.99	0	0.00	43.10	5	14,481	0.03%
2020/06/30	1	42.80	0	0.00	42.75	1	14,409	0.01%
2020/06/29	1	42.65	2	42.65	42.65	-1	14,485	-0.01%
2020/06/24	10	42.75	1	42.95	42.85	9	14,456	0.06%
2020/06/23	2	42.78	0	0.00	42.70	2	14,452	0.01%
2020/06/22	5	42.70	0	0.00	42.90	5	14,506	0.03%
2020/06/19	4	42.60	2	43.20	42.55	2	14,595	0.01%
2020/06/18	1	42.75	1	42.75	42.70	0	14,575	0.00%
2020/06/17	3	42.67	0	0.00	42.85	3	14,913	0.02%
2020/06/16	2	42.80	1	42.90	42.85	1	15,214	0.01%
2020/06/15	11	42.62	1	42.50	42.50	10	15,627	0.06%
2020/06/12	4	42.94	2.2	42.91	42.90	1.8	15,929	0.01%
2020/06/11	1	43.35	1	43.35	43.30	0	16,268	0.00%
2020/06/10	2	43.95	8.4	43.93	44.00	-6.4	16,336	-0.04%
2020/06/09	3	43.78	0	0.00	43.90	3	16,626	0.02%
2020/06/08	1	43.75	1	43.85	43.95	0	16,884	0.00%
2020/06/05	1	43.50	0	0.00	43.65	1	16,879	0.01%
2020/06/04	2	43.63	11	43.52	43.40	-9	17,038	-0.05%
2020/06/03	6	43.55	1	43.65	43.65	5	17,164	0.03%
2020/06/02	2	43.15	8	43.20	43.30	-6	17,071	-0.04%
2020/06/01	0	0.00	4.1	43.03	43.10	-4.1	17,036	-0.02%
2020/05/28	18	42.76	0	0.00	42.35	18	16,591	0.11%
2020/05/27	5	42.80	0	0.00	42.85	5	16,655	0.03%
2020/05/26	0	0.00	4.2	42.93	43.00	-4.2	16,717	-0.02%
2020/05/25	3	42.48	0	0.00	42.65	3	16,826	0.02%
2020/05/22	4	42.68	0	0.00	42.65	4	16,923	0.02%
2020/05/21	4	43.00	12	43.06	43.00	-8	16,923	-0.05%
2020/05/20	1	43.10	1	43.05	42.90	0	16,891	0.00%
2020/05/19	1	43.05	12	43.02	43.00	-11	16,886	-0.07%
2020/05/18	2	42.23	0	0.00	42.35	2	16,725	0.01%
2020/05/15	2	42.45	1	42.60	42.30	1	16,700	0.01%
2020/05/14	10	42.30	0	0.00	42.60	10	16,720	0.06%
2020/05/13	6	42.50	0	0.00	42.90	6	16,615	0.04%
2020/05/12	5	42.89	1	42.95	42.95	4	16,648	0.02%
2020/05/11	3	43.20	3.1	43.20	43.15	-0.1	16,683	0.00%
2020/05/08	2	42.88	0	0.00	43.00	2	16,728	0.01%
2020/05/07	0	0.00	2	43.00	42.70	-2	16,749	-0.01%
2020/05/06	2	42.35	0	0.00	42.60	2	16,822	0.01%
2020/05/05	4	42.69	2	42.90	42.85	2	16,875	0.01%
2020/05/04	19	42.29	1	42.45	42.20	18	16,886	0.11%
2020/04/30	0	0.00	10	43.15	43.20	-10	16,928	-0.06%
2020/04/29	2	42.50	0	0.00	42.55	2	16,995	0.01%
2020/04/28	4	41.98	0	0.00	42.25	4	17,208	0.02%
2020/04/27	4	42.08	0	0.00	42.00	4	18,115	0.02%
2020/04/24	0.1	42.05	0	0.00	42.00	0.1	18,025	0.00%
2020/04/23	0	0.00	25	42.08	42.15	-25	18,025	-0.14%
2020/04/21	6	41.80	0	0.00	41.80	6	18,175	0.03%
2020/04/17	5.5	42.10	0	0.00	42.00	5.5	18,450	0.03%
2020/04/16	1	42.05	0.1	41.85	41.85	0.9	18,435	0.00%
2020/04/15	4	41.90	0.1	41.80	41.80	3.9	18,514	0.02%
2020/04/14	0	0.00	3	41.30	41.65	-3	18,414	-0.02%
2020/04/13	0	0.00	4	41.00	40.80	-4	18,392	-0.02%
2020/04/09	4	40.64	0	0.00	40.55	4	18,714	0.02%
2020/04/08	0	0.00	17	40.95	41.00	-17	18,786	-0.09%
2020/04/07	6	39.78	2	39.78	39.95	4	18,599	0.02%
2020/04/06	11	39.05	3	39.35	39.05	8	18,657	0.04%
2020/04/01	1	39.05	0	0.00	39.00	1	18,611	0.01%
2020/03/31	1	39.30	0.1	39.50	39.50	0.9	18,495	0.01%
2020/03/30	1	39.00	5.3	38.56	39.15	-4.3	18,316	-0.02%
2020/03/27	24	39.05	2	38.90	38.95	22	18,246	0.12%
2020/03/26	9	39.01	2	39.30	38.60	7	18,248	0.04%
2020/03/25	3	39.20	23	39.00	38.80	-20	18,249	-0.11%
2020/03/24	10	38.26	7.1	38.36	38.25	2.9	18,117	0.02%
2020/03/23	3	34.80	1	36.50	36.10	2	17,961	0.01%
2020/03/20	47	36.14	24	36.14	36.95	23	17,655	0.13%
2020/03/19	37	33.65	78.5	33.75	33.60	-41.5	17,337	-0.24%
2020/03/18	3	36.90	15	36.58	36.00	-12	17,069	-0.07%
2020/03/17	4	37.79	7	37.58	37.60	-3	16,688	-0.02%
2020/03/16	1.7	39.50	8.4	39.61	38.85	-6.7	16,138	-0.04%
2020/03/13	9	38.98	0	0.00	40.25	9	15,911	0.06%
2020/03/12	3	40.75	4.1	41.24	40.75	-1.1	15,439	-0.01%
2020/03/11	1.1	41.80	0	0.00	41.80	1.1	15,048	0.01%
2020/03/09	6	41.97	1.1	42.00	41.85	4.9	14,818	0.03%
2020/03/05	0	0.00	1	43.15	43.30	-1	14,608	-0.01%
2020/03/04	3	42.80	14	42.70	42.85	-11	14,772	-0.07%
2020/03/03	1	42.60	2	42.80	42.65	-1	14,783	-0.01%
2020/03/02	6	41.95	0	0.00	42.25	6	14,678	0.04%
2020/02/27	2	42.15	3	42.22	42.25	-1	14,824	-0.01%
2020/02/26	1	42.40	10	42.20	42.20	-9	14,772	-0.06%
2020/02/25	3	42.60	0	0.00	42.70	3	14,628	0.02%
2020/02/24	1	42.95	0	0.00	43.00	1	14,574	0.01%
2020/02/21	2	43.25	0	0.00	43.25	2	14,887	0.01%
2020/02/20	1	43.65	0	0.00	43.15	1	15,079	0.01%
2020/02/19	1	43.45	4	43.23	43.40	-3	15,251	-0.02%
2020/02/18	0	0.00	1	43.00	43.05	-1	15,442	-0.01%
2020/02/17	2	42.85	0.2	43.00	43.00	1.8	15,522	0.01%
2020/02/14	3	43.27	0	0.00	43.20	3	15,690	0.02%
2020/02/13	0.1	43.00	12	43.13	43.15	-11.9	15,652	-0.08%
2020/02/11	0	0.00	2	42.78	42.60	-2	15,533	-0.01%
2020/02/10	1	42.35	7	41.95	42.40	-6	15,477	-0.04%
2020/02/07	5.2	42.53	23	42.41	42.50	-17.8	15,428	-0.12%
2020/02/06	1	43.05	26.1	43.01	43.00	-25.1	15,478	-0.16%
2020/02/05	1	42.10	0	0.00	42.35	1	15,557	0.01%
2020/02/04	10	42.25	24	42.17	42.40	-14	15,460	-0.09%
2020/02/03	12	40.68	63.8	41.35	41.55	-51.8	15,348	-0.34%
2020/01/31	14	42.34	10.1	42.17	42.05	3.9	15,299	0.03%
2020/01/30	13	42.31	13.2	42.36	41.85	-0.2	15,164	0.00%
2020/01/20	0	0.00	7	44.91	44.95	-7	14,282	-0.05%
2020/01/17	0	0.00	3	44.90	44.90	-3	14,487	-0.02%
2020/01/16	0	0.00	7	44.76	44.75	-7	14,575	-0.05%
2020/01/15	2	44.55	3.4	44.66	44.55	-1.4	14,636	-0.01%
2020/01/14	0	0.00	5	44.42	44.55	-5	14,537	-0.03%
2020/01/13	0	0.00	34	44.10	44.25	-34	14,595	-0.23%
2020/01/10	18	43.40	0	0.00	43.50	18	15,006	0.12%
2020/01/09	16	43.54	9	43.37	43.45	7	15,008	0.05%
2020/01/08	2	43.20	2.3	43.28	43.40	-0.3	14,943	0.00%
2020/01/07	2	43.38	0.1	43.45	43.60	1.9	14,877	0.01%
2020/01/06	3	43.40	1	43.40	43.45	2	14,973	0.01%
2020/01/03	3	43.87	2	43.80	43.95	1	14,911	0.01%
2020/01/02	1	44.10	9	44.00	44.10	-8	14,838	-0.05%
2019/12/30	10	43.78	7	43.64	43.65	3	14,673	0.02%
2019/12/27	0	0.00	27	43.12	43.25	-27	14,540	-0.19%
2019/12/26	1	42.95	0	0.00	43.05	1	14,635	0.01%
2019/12/25	1	43.00	3.4	43.22	43.10	-2.4	14,801	-0.02%
2019/12/24	0	0.00	1.1	43.14	43.15	-1.1	14,907	-0.01%
2019/12/23	1	43.20	7	43.11	43.25	-6	14,952	-0.04%
2019/12/20	2	42.90	6.4	42.95	42.95	-4.4	14,978	-0.03%
2019/12/19	0	0.00	6	42.93	43.00	-6	14,997	-0.04%
2019/12/18	2	43.00	2	42.90	43.00	0	15,064	0.00%
2019/12/17	13	42.78	12	42.76	42.95	1	15,039	0.01%
2019/12/16	1	42.75	0	0.00	42.80	1	14,936	0.01%
2019/12/13	0	0.00	3	42.57	42.55	-3	14,945	-0.02%
2019/12/12	5	42.31	9	42.29	42.30	-4	14,920	-0.03%
2019/12/11	2	42.25	0	0.00	42.15	2	14,985	0.01%
2019/12/10	0	0.00	1	42.10	42.10	-1	15,068	-0.01%
2019/12/09	1	42.05	3	42.00	42.05	-2	15,165	-0.01%
2019/12/06	2	41.73	1	41.75	41.75	1	15,175	0.01%
2019/12/05	3	41.73	0	0.00	41.65	3	15,354	0.02%
2019/12/04	2	41.53	0.1	41.75	41.75	1.9	15,645	0.01%
2019/12/03	0	0.00	2	41.75	41.85	-2	15,733	-0.01%
2019/12/02	5	41.29	0	0.00	41.35	5	15,733	0.03%
2019/11/29	11	41.51	1	41.75	41.40	10	15,719	0.06%
2019/11/28	4	42.04	4	42.05	42.00	0	15,662	0.00%
2019/11/27	1.1	41.80	1	41.85	41.95	0.1	15,837	0.00%
2019/11/26	10	42.04	0	0.00	41.80	10	15,863	0.06%
2019/11/25	0	0.00	0.1	41.95	41.95	-0.1	15,528	0.00%
2019/11/22	8	42.10	22	42.05	42.10	-14	15,556	-0.09%
2019/11/21	11	42.24	5	42.28	42.35	6	15,639	0.04%
2019/11/20	10	42.23	26	42.54	42.65	-16	15,535	-0.10%
2019/11/19	3	41.68	1	41.80	42.10	2	15,188	0.01%
2019/11/18	9	42.04	8	42.04	42.10	1	15,006	0.01%
2019/11/15	35	41.45	19	41.47	41.70	16	14,790	0.11%
2019/11/14	1	40.90	9.5	41.12	41.15	-8.5	14,612	-0.06%
2019/11/13	4	41.00	9.1	41.23	41.00	-5.1	14,577	-0.03%
2019/11/11	3	40.50	0	0.00	40.35	3	14,806	0.02%
2019/11/08	0	0.00	4	40.90	40.90	-4	15,386	-0.03%
2019/11/07	0	0.00	5	40.82	40.95	-5	15,890	-0.03%
2019/11/06	5	40.76	2	40.85	40.80	3	16,088	0.02%
2019/11/05	1	41.00	2	41.00	40.90	-1	16,203	-0.01%
2019/11/04	5	40.84	22	40.88	40.95	-17	16,285	-0.10%
2019/11/01	2	40.48	10.5	40.36	40.55	-8.5	16,295	-0.05%
2019/10/31	6	40.43	0	0.00	40.45	6	16,600	0.04%
2019/10/30	16	40.30	0.1	40.45	40.35	15.9	16,869	0.09%
2019/10/29	9	40.57	0	0.00	40.65	9	16,765	0.05%
2019/10/28	17	40.90	0	0.00	40.75	17	16,612	0.10%
2019/10/25	12	40.75	9	40.95	40.85	3	16,652	0.02%
2019/10/24	20	40.99	2	41.00	41.00	18	16,478	0.11%
2019/10/23	10	40.98	0	0.00	40.95	10	16,533	0.06%
2019/10/22	14.9	41.33	12	41.30	41.40	2.9	16,532	0.02%
2019/10/21	4	41.46	13	41.57	41.50	-9	16,453	-0.05%
2019/10/18	0	0.00	45	40.84	40.95	-45	16,356	-0.28%
2019/10/17	0	0.00	0.2	40.05	40.10	-0.2	15,849	0.00%
2019/10/16	1	39.85	1.1	39.91	40.00	-0.1	15,811	0.00%
2019/10/15	24	39.93	1	39.95	40.00	23	15,916	0.14%
2019/10/14	2.2	39.85	3	39.90	39.95	-0.8	16,255	-0.01%
2019/10/09	9.4	39.69	7.1	39.72	39.50	2.2	16,418	0.01%
2019/10/08	7	39.69	4	39.73	39.75	3	16,714	0.02%
2019/10/07	10	39.20	6	39.26	39.30	4	17,140	0.02%
2019/10/04	7	38.89	0	0.00	38.90	7	17,320	0.04%
2019/10/03	4	38.88	1.7	39.06	39.00	2.3	17,304	0.01%
2019/10/02	6	39.31	0	0.00	39.25	6	17,315	0.03%
2019/10/01	10	39.65	0	0.00	39.65	10	17,356	0.06%
2019/09/27	1	39.60	7	39.64	39.65	-6	17,381	-0.03%
2019/09/25	3	39.65	5	39.85	39.60	-2	17,535	-0.01%
2019/09/24	2	39.68	0	0.00	39.80	2	17,583	0.01%
2019/09/23	7	39.91	4.5	39.91	39.75	2.5	17,507	0.01%
2019/09/20	26	39.74	50.1	40.00	40.20	-24.1	17,563	-0.14%
2019/09/19	0	0.00	0.9	40.00	39.80	-0.9	17,483	-0.01%
2019/09/18	10	39.60	6.2	39.79	39.80	3.8	17,574	0.02%
2019/09/17	9.8	39.57	2	39.50	39.50	7.8	17,619	0.04%
2019/09/16	2	40.05	2	40.13	40.10	0	17,629	0.00%
2019/09/12	12.8	40.01	1.1	40.05	40.05	11.7	17,599	0.07%
2019/09/11	15	39.83	0	0.00	40.00	15	17,752	0.08%
2019/09/10	5	40.03	0	0.00	39.95	5	17,949	0.03%
2019/09/09	40	39.94	9	39.90	40.00	31	18,140	0.17%
2019/09/06	25	39.96	16	39.84	39.85	9	18,038	0.05%
2019/09/05	6	38.90	2	38.95	39.00	4	17,798	0.02%
2019/09/04	6	38.40	3	38.50	38.45	3	17,818	0.02%
2019/09/03	6	38.36	0	0.00	38.35	6	17,972	0.03%
2019/09/02	17	38.30	1	38.35	38.25	16	18,146	0.09%
2019/08/30	2	38.10	1	38.45	38.45	1	18,113	0.01%
2019/08/29	0	0.00	1	37.80	37.80	-1	18,035	-0.01%
2019/08/28	1	37.55	12	37.54	37.70	-11	18,261	-0.06%
2019/08/27	7	37.84	6	37.60	37.65	1	18,435	0.01%
2019/08/26	4	37.55	6	37.75	37.70	-2	18,481	-0.01%
2019/08/23	0	0.00	2	37.95	38.20	-2	18,473	-0.01%
2019/08/22	11	37.90	14	37.87	37.85	-3	18,541	-0.02%
2019/08/21	3	37.98	1	38.00	37.95	2	18,734	0.01%
2019/08/20	2	38.18	12	38.19	38.15	-10	18,731	-0.05%
2019/08/19	7	38.21	0	0.00	38.10	7	18,777	0.04%
2019/08/16	4	37.93	2	37.90	37.95	2	18,796	0.01%
2019/08/15	7	37.89	1	38.05	38.00	6	18,773	0.03%
2019/08/14	4	37.93	5	37.96	38.30	-1	18,819	-0.01%
2019/08/13	30	37.40	0	0.00	37.25	30	18,656	0.16%
2019/08/12	11	44.02	5	43.95	43.95	6	18,080	0.03%
2019/08/08	6	43.98	6	44.02	43.90	0	17,741	0.00%
2019/08/07	6	43.71	1	43.50	43.35	5	17,601	0.03%
2019/08/06	10	43.11	5	43.24	43.30	5	17,750	0.03%
2019/08/05	8	43.54	0	0.00	43.55	8	17,728	0.05%
2019/08/02	7	43.64	0	0.00	43.55	7	17,716	0.04%
2019/08/01	23	44.15	0	0.00	44.05	23	17,596	0.13%
2019/07/31	2	44.70	0	0.00	44.70	2	17,513	0.01%
2019/07/30	2	44.83	0	0.00	44.80	2	17,651	0.01%
2019/07/29	2	44.90	0	0.00	44.85	2	17,948	0.01%
2019/07/26	3	44.43	3	44.25	44.65	0	18,163	0.00%
2019/07/25	5	44.35	8	44.43	44.30	-3	18,228	-0.02%
2019/07/24	20	44.87	0	0.00	44.80	20	18,091	0.11%
2019/07/23	0	0.00	1	45.00	45.05	-1	18,053	-0.01%
2019/07/22	6	45.01	0	0.00	44.90	6	18,025	0.03%
2019/07/19	4	44.61	0	0.00	44.80	4	17,949	0.02%
2019/07/18	2	44.55	0	0.00	44.60	2	17,921	0.01%
2019/07/17	4	44.61	0	0.00	44.70	4	18,132	0.02%
2019/07/16	5	44.16	1	44.70	44.75	4	18,306	0.02%
2019/07/15	7	44.03	0	0.00	44.05	7	18,126	0.04%
2019/07/12	11	44.44	0	0.00	44.35	11	18,091	0.06%
2019/07/11	31	44.88	1	44.75	44.80	30	18,028	0.17%
2019/07/10	5	45.87	0	0.00	45.85	5	17,637	0.03%
2019/07/09	3	46.07	0	0.00	46.00	3	17,645	0.02%
2019/07/05	5	46.15	3	46.45	46.15	2	17,949	0.01%
2019/07/04	7	45.93	0	0.00	45.90	7	18,032	0.04%
2019/07/03	0	0.00	2	46.40	46.25	-2	18,223	-0.01%
2019/07/02	0	0.00	1	46.50	46.35	-1	18,452	-0.01%
2019/07/01	3	46.20	0.1	46.15	46.15	2.9	18,483	0.02%
2019/06/28	2	45.60	5	45.90	46.05	-3	18,562	-0.02%
2019/06/27	0	0.00	20.2	45.91	45.95	-20.2	18,801	-0.11%
2019/06/26	3	45.58	0	0.00	45.55	3	18,891	0.02%
2019/06/25	3	45.45	0	0.00	45.60	3	19,323	0.02%
2019/06/24	0	0.00	1	45.60	45.60	-1	19,560	-0.01%
2019/06/21	0	0.00	4	45.25	45.15	-4	19,765	-0.02%
2019/06/20	5	45.32	0	0.00	45.40	5	20,696	0.02%
2019/06/19	5	45.28	6.2	45.25	45.30	-1.2	20,682	-0.01%
2019/06/18	0.4	45.20	3	45.18	45.20	-2.6	20,639	-0.01%
2019/06/17	15	44.73	3	44.75	44.70	12	20,457	0.06%
2019/06/14	3	43.90	2.9	43.88	43.95	0.1	20,318	0.00%
2019/06/13	0	0.00	2	43.90	43.85	-2	20,846	-0.01%
2019/06/12	1	43.75	1.2	43.63	43.75	-0.2	20,917	0.00%
2019/06/11	2	43.90	2	43.85	44.00	0	20,838	0.00%
2019/06/10	1	43.85	1	43.80	43.85	0	20,740	0.00%
2019/06/05	1	43.05	1	43.00	43.00	0	20,525	0.00%
2019/06/04	10	43.29	26	43.89	43.10	-16	20,408	-0.08%
2019/06/03	0	0.00	2	43.10	43.40	-2	20,223	-0.01%
2019/05/31	4	42.53	0	0.00	42.90	4	20,045	0.02%
2019/05/30	26	42.64	0	0.00	42.80	26	19,910	0.13%
2019/05/28	5	42.40	1	42.30	42.30	4	19,894	0.02%
2019/05/27	0	0.00	1	42.85	42.40	-1	19,814	-0.01%
2019/05/24	11	42.53	0	0.00	42.35	11	19,902	0.06%
2019/05/23	5	42.36	0	0.00	42.35	5	19,954	0.03%
2019/05/22	5	42.70	0	0.00	42.70	5	20,360	0.02%
2019/05/21	2	42.53	2	42.80	42.85	0	20,460	0.00%
2019/05/20	1	42.35	0	0.00	42.35	1	20,442	0.00%
2019/05/16	2	42.30	6	41.95	42.00	-4	20,412	-0.02%
2019/05/15	2	41.80	0.2	41.90	41.75	1.8	20,302	0.01%
2019/05/14	7	41.55	5	41.47	41.55	2	20,272	0.01%
2019/05/13	2	42.10	3	42.15	42.00	-1	19,984	-0.01%
2019/05/10	0.2	42.50	7	42.62	42.50	-6.8	19,903	-0.03%
2019/05/09	0	0.00	3.1	42.57	42.50	-3.1	19,795	-0.02%
2019/05/08	2	43.05	2	43.03	43.00	0	19,622	0.00%
2019/05/07	8	42.88	12	42.87	42.90	-4	19,430	-0.02%
2019/05/06	8	42.33	10	42.30	42.30	-2	19,257	-0.01%
2019/05/03	1	42.60	19	42.67	42.85	-18	18,942	-0.10%
2019/05/02	2	42.30	0	0.00	42.20	2	18,615	0.01%
2019/04/30	6.5	42.08	1	42.10	42.00	5.5	18,472	0.03%
2019/04/29	6	42.03	1	42.05	42.10	5	18,476	0.03%
2019/04/26	0	0.00	35	41.69	41.75	-35	18,369	-0.19%
2019/04/25	12	41.42	6	41.68	41.80	6	18,375	0.03%
2019/04/24	1	41.40	0	0.00	41.55	1	18,358	0.01%
2019/04/23	10	40.66	0	0.00	41.60	10	18,316	0.05%
2019/04/22	20	41.48	21	41.19	41.00	-1	18,243	-0.01%
2019/04/19	14	41.55	0	0.00	41.70	14	17,929	0.08%
2019/04/18	14	41.73	1	41.70	41.60	13	17,806	0.07%
2019/04/17	12	42.02	2	41.95	41.95	10	17,616	0.06%
2019/04/16	1	42.40	0	0.00	42.30	1	17,377	0.01%
2019/04/15	7	42.26	31	42.20	42.50	-24	17,356	-0.14%
2019/04/12	7	41.95	4	42.04	42.00	3	17,209	0.02%
2019/04/11	19	42.11	0	0.00	42.05	19	17,030	0.11%
2019/04/10	19	41.91	1	42.15	42.00	18	16,791	0.11%
2019/04/09	36	42.09	3	42.05	42.15	33	16,545	0.20%
2019/04/08	20	42.22	3	42.23	42.30	17	16,200	0.10%
2019/04/03	4	41.60	2	41.70	41.70	2	15,817	0.01%
2019/04/02	0.1	41.40	16	41.55	41.40	-15.9	15,641	-0.10%
2019/04/01	23	41.33	29	41.46	41.35	-6	15,380	-0.04%
2019/03/29	9	41.31	3	41.30	41.25	6	14,937	0.04%
2019/03/28	43	41.08	10	40.90	41.00	33	14,770	0.22%
2019/03/27	25	40.63	3	40.75	40.55	22	14,397	0.15%
2019/03/26	19	40.43	1	40.30	40.45	18	14,149	0.13%
2019/03/25	51	40.13	32.5	40.41	40.50	18.5	13,906	0.13%
2019/03/22	5	39.15	6	38.60	38.70	-1	12,921	-0.01%
2019/03/21	5	38.80	8	38.71	38.85	-3	12,975	-0.02%
2019/03/20	2	38.10	0	0.00	38.05	2	12,847	0.02%
2019/03/19	1.5	38.03	1	38.15	38.10	0.5	12,820	0.00%
2019/03/18	12	37.79	1	38.40	37.80	11	12,718	0.09%
2019/03/15	0	0.00	4	38.66	38.65	-4	12,123	-0.03%
2019/03/13	2	38.40	0	0.00	38.50	2	12,137	0.02%
2019/03/12	2	38.20	1.1	38.40	38.40	0.9	12,190	0.01%
2019/03/11	2	38.00	0	0.00	37.85	2	12,358	0.02%
2019/03/08	2	37.83	0	0.00	38.00	2	12,634	0.02%
2019/03/07	1	38.45	0	0.00	38.00	1	12,816	0.01%
2019/03/05	2	38.00	0	0.00	38.00	2	13,299	0.02%
2019/03/04	5	38.20	0	0.00	38.20	5	14,411	0.03%
2019/02/26	13	38.27	0	0.00	38.20	13	14,246	0.09%
2019/02/25	3	38.38	20	38.35	38.45	-17	14,362	-0.12%
2019/02/22	7	38.73	4	38.66	38.70	3	14,472	0.02%
2019/02/21	3	38.62	23	38.37	39.30	-20	14,492	-0.14%
2019/02/20	5	37.80	9	37.92	37.85	-4	14,013	-0.03%
2019/02/19	1	37.50	10	37.50	37.55	-9	13,849	-0.06%
2019/02/18	6	36.98	0	0.00	36.90	6	13,696	0.04%
2019/02/15	4	37.09	10	37.65	37.45	-6	13,766	-0.04%
2019/02/14	4	37.90	11.1	37.61	37.50	-7.1	13,833	-0.05%
2019/02/13	1	37.70	9	37.66	37.65	-8	13,710	-0.06%
2019/02/12	0	0.00	4	37.80	37.70	-4	13,617	-0.03%
2019/02/11	1	37.65	14	37.62	37.65	-13	13,612	-0.10%
2019/01/30	0	0.00	3	37.42	37.35	-3	13,468	-0.02%
2019/01/29	0	0.00	4	36.91	37.10	-4	13,530	-0.03%
2019/01/28	0	0.00	1	36.90	37.00	-1	13,669	-0.01%
2019/01/24	0	0.00	2	36.40	36.40	-2	13,820	-0.01%
2019/01/23	20	36.30	1	36.15	36.45	19	13,992	0.14%
2019/01/21	1	36.20	9	36.18	36.25	-8	14,309	-0.06%
2019/01/17	2	35.40	0	0.00	35.45	2	14,775	0.01%
2019/01/16	1	35.60	10	35.65	35.60	-9	15,381	-0.06%
2019/01/14	2	35.48	0	0.00	35.60	2	15,440	0.01%
2019/01/10	2	36.53	1	36.60	36.55	1	15,388	0.01%
2019/01/09	1	36.10	6	36.11	36.35	-5	15,371	-0.03%
2019/01/08	11	35.66	0	0.00	35.55	11	15,314	0.07%
2019/01/07	0	0.00	2	36.10	36.00	-2	15,385	-0.01%
2019/01/04	1	35.30	1	35.35	35.45	0	15,411	0.00%
2019/01/03	2	35.23	1	35.45	35.15	1	15,897	0.01%
2019/01/02	0	0.00	1	35.65	35.50	-1	15,978	-0.01%
2018/12/28	2	35.48	0	0.00	35.60	2	16,040	0.01%
2018/12/27	5	35.56	0.4	35.65	35.40	4.6	16,117	0.03%
2018/12/26	14	35.74	0	0.00	35.40	14	16,203	0.09%
2018/12/25	0	0.00	1	35.65	35.85	-1	16,296	-0.01%
2018/12/22	7	35.42	0	0.00	35.45	7	16,528	0.04%
2018/12/21	3	35.40	0	0.00	35.40	3	16,971	0.02%
2018/12/20	20	35.80	10	35.95	35.40	10	16,974	0.06%
2018/12/19	2	35.80	1	35.95	36.00	1	16,914	0.01%
2018/12/18	1	36.05	6	36.13	35.65	-5	16,943	-0.03%
2018/12/17	0	0.00	1	36.10	36.00	-1	17,319	-0.01%
2018/12/14	2	35.35	1	35.70	35.75	1	17,273	0.01%
2018/12/13	0	0.00	3	35.15	35.50	-3	17,362	-0.02%
2018/12/12	0	0.00	11.4	34.82	34.95	-11.4	17,290	-0.07%
2018/12/11	3	34.90	0	0.00	34.80	3	17,234	0.02%
2018/12/10	14	34.90	0	0.00	34.75	14	17,308	0.08%
2018/12/07	0	0.00	10	35.40	35.05	-10	17,487	-0.06%
2018/12/06	0	0.00	1	34.80	34.65	-1	17,576	-0.01%
2018/12/05	0	0.00	2.1	35.05	34.85	-2.1	17,823	-0.01%
2018/12/04	25	35.12	0	0.00	35.05	25	18,345	0.14%
2018/12/03	9	35.22	4	35.48	35.85	5	18,146	0.03%
2018/11/30	0	0.00	2	34.45	34.50	-2	17,903	-0.01%
2018/11/29	5	34.28	15	34.28	34.05	-10	17,779	-0.06%
2018/11/28	10	33.88	0	0.00	34.05	10	17,765	0.06%
2018/11/27	35	33.38	0	0.00	33.50	35	17,583	0.20%
2018/11/26	0	0.00	0.5	35.50	35.35	-0.5	16,748	0.00%
2018/11/23	2	34.65	0	0.00	34.70	2	17,213	0.01%
2018/11/22	7	34.97	0	0.00	34.85	7	17,290	0.04%
2018/11/21	12	35.68	0	0.00	35.70	12	17,165	0.07%
2018/11/19	1	36.35	0	0.00	36.50	1	17,037	0.01%
2018/11/15	1	36.10	0	0.00	36.15	1	17,325	0.01%
2018/11/09	1	35.00	0	0.00	34.90	1	17,688	0.01%
2018/11/08	3	35.40	0	0.00	35.50	3	18,029	0.02%
2018/11/07	4	35.45	0	0.00	35.50	4	18,509	0.02%
2018/11/06	1	34.95	2.3	35.44	35.10	-1.3	19,646	-0.01%
2018/11/05	1	35.00	0	0.00	35.35	1	19,895	0.01%
2018/11/02	0	0.00	5	36.30	36.45	-5	20,127	-0.02%
2018/11/01	5	34.85	2	35.30	35.65	3	20,426	0.01%
2018/10/31	21	34.60	24	34.71	34.70	-3	20,564	-0.01%
2018/10/30	11	34.47	0	0.00	34.10	11	20,695	0.05%
2018/10/29	2	33.60	2	33.80	33.90	0	20,980	0.00%
2018/10/26	4	33.45	2	33.40	33.50	2	21,504	0.01%
2018/10/25	2	33.28	0	0.00	34.00	2	22,325	0.01%
2018/10/24	2	34.23	6	33.71	34.15	-4	23,157	-0.02%
2018/10/23	2	35.90	0	0.00	36.00	2	22,836	0.01%
2018/10/19	1	37.15	0	0.00	37.25	1	24,086	0.00%
2018/10/16	1	37.80	0	0.00	38.20	1	25,323	0.00%
2018/10/15	1	38.50	0	0.00	38.50	1	25,455	0.00%
2018/10/12	4	38.80	0	0.00	39.00	4	25,600	0.02%
2018/10/11	65	37.18	2	37.30	37.60	63	25,654	0.25%
2018/10/05	1	39.70	5	39.15	39.70	-4	25,579	-0.02%
2018/10/03	2	40.33	0	0.00	40.20	2	25,833	0.01%
2018/10/01	0	0.00	1	41.40	41.05	-1	26,235	0.00%
2018/09/28	3	41.22	4.2	41.21	41.10	-1.2	26,430	0.00%
2018/09/26	0	0.00	1	39.95	39.90	-1	26,482	0.00%
2018/09/25	2	40.85	0	0.00	40.20	2	26,920	0.01%
2018/09/21	0	0.00	2	40.90	40.40	-2	27,049	-0.01%
2018/09/17	2	39.00	0	0.00	39.30	2	27,184	0.01%
2018/09/13	0	0.00	6	39.20	39.10	-6	27,301	-0.02%
2018/09/12	0	0.00	1	38.20	38.55	-1	27,171	0.00%
2018/09/11	13	37.53	10	37.10	38.00	3	27,244	0.01%
2018/09/10	13	38.49	0	0.00	37.95	13	27,027	0.05%
2018/09/04	1	41.85	0	0.00	42.10	1	26,593	0.00%
2018/09/03	1	41.40	0	0.00	41.35	1	26,409	0.00%
2018/08/30	21	42.17	9.9	41.89	42.00	11.1	26,050	0.04%
2018/08/28	1	43.20	1	43.20	43.30	0	25,698	0.00%
2018/08/27	0	0.00	4	43.28	43.30	-4	25,815	-0.02%
2018/08/24	2	42.70	0	0.00	42.80	2	25,756	0.01%
2018/08/23	4	43.21	2	42.70	43.10	2	25,948	0.01%
2018/08/22	1	43.00	0	0.00	42.95	1	26,075	0.00%
2018/08/21	0	0.00	1	42.90	42.90	-1	26,120	0.00%
2018/08/20	1	42.00	10	42.25	42.00	-9	26,216	-0.03%
2018/08/17	0	0.00	9	42.22	42.05	-9	26,177	-0.03%
2018/08/16	6	41.60	6	41.39	42.00	0	26,134	0.00%
2018/08/15	2	42.50	0	0.00	42.35	2	26,225	0.01%
2018/08/14	0	0.00	6	43.29	43.30	-6	25,975	-0.02%
2018/08/13	4	42.38	2	42.80	42.15	2	25,677	0.01%
2018/08/10	3	41.28	5	41.03	41.50	-2	24,798	-0.01%
2018/08/09	1	40.65	0	0.00	40.50	1	24,741	0.00%
2018/08/07	0	0.00	5	40.30	40.15	-5	25,092	-0.02%
2018/08/06	2	40.45	1	40.45	40.35	1	25,024	0.00%
2018/08/03	1	41.20	3	41.07	40.45	-2	24,795	-0.01%
2018/08/01	4	41.16	1	40.60	41.05	3	23,866	0.01%
2018/07/31	12	39.51	0	0.00	39.35	12	22,946	0.05%
2018/07/30	1	41.10	0	0.00	40.70	1	22,017	0.00%
2018/07/27	1	40.70	1	41.50	40.30	0	21,668	0.00%
2018/07/26	10	41.52	4	41.33	40.50	6	21,333	0.03%
2018/07/25	7	45.33	1	45.00	45.10	6	20,460	0.03%
2018/07/24	3	43.75	0	0.00	45.50	3	20,173	0.01%
2018/07/23	0	0.00	2	42.45	42.65	-2	19,368	-0.01%
2018/07/20	2	42.15	1	42.25	42.30	1	19,251	0.01%
2018/07/19	0	0.00	4	42.68	42.75	-4	19,164	-0.02%
2018/07/18	2	42.20	2	42.60	42.25	0	19,412	0.00%
2018/07/16	6	42.70	0	0.00	42.50	6	19,102	0.03%
2018/07/13	1	43.70	4	43.46	43.50	-3	19,058	-0.02%
2018/07/12	0	0.00	4	42.90	42.70	-4	18,723	-0.02%
2018/07/11	6	42.33	0	0.00	42.15	6	18,533	0.03%
2018/07/10	0	0.00	12	42.90	43.25	-12	18,222	-0.07%
2018/07/09	0	0.00	4	42.41	42.75	-4	17,897	-0.02%
2018/07/06	12	41.53	2	41.45	41.60	10	17,544	0.06%
2018/07/05	0.3	42.05	2.1	42.19	42.05	-1.8	17,264	-0.01%
2018/07/04	1	41.95	0	0.00	42.00	1	17,216	0.01%
2018/07/03	5	42.83	7	42.89	42.75	-2	16,918	-0.01%
2018/07/02	2	41.55	4	41.88	41.85	-2	16,442	-0.01%
2018/06/28	2	42.35	4	42.75	42.40	-2	15,725	-0.01%
2018/06/27	3	42.90	1	43.15	43.00	2	15,500	0.01%
2018/06/26	7	44.07	4	43.91	43.70	3	15,155	0.02%
2018/06/25	8	44.29	6	44.53	44.70	2	14,905	0.01%
2018/06/22	1	44.30	4	44.91	44.60	-3	14,764	-0.02%
2018/06/20	1	43.40	6	44.23	44.75	-5	14,521	-0.03%
2018/06/19	2	43.98	0	0.00	43.85	2	14,290	0.01%
2018/06/15	0	0.00	5	45.32	45.25	-5	13,991	-0.04%
2018/06/13	5	44.62	14	44.91	45.45	-9	13,540	-0.07%
2018/06/12	0	0.00	3	44.70	44.50	-3	13,514	-0.02%
2018/06/11	0	0.00	4	44.79	44.60	-4	13,386	-0.03%
2018/06/08	1	44.35	1	44.90	45.00	0	13,315	0.00%
2018/06/07	0	0.00	3.7	45.07	44.75	-3.7	13,245	-0.03%
2018/06/05	7	44.91	0	0.00	45.20	7	13,105	0.05%
2018/06/04	0	0.00	10	45.08	45.65	-10	12,867	-0.08%
2018/06/01	2	43.65	17	43.73	43.75	-15	12,533	-0.12%
2018/05/31	5	43.57	3	44.25	43.60	2	12,403	0.02%
2018/05/30	4	43.33	8	43.54	43.75	-4	12,061	-0.03%
2018/05/29	9	43.13	2	43.48	43.40	7	11,777	0.06%
2018/05/28	0	0.00	2	43.90	43.95	-2	11,560	-0.02%
2018/05/25	8	44.21	4	44.81	43.90	4	11,405	0.04%
2018/05/24	1	43.90	3	44.60	44.75	-2	11,186	-0.02%
2018/05/23	12	44.65	13	44.32	44.10	-1	10,986	-0.01%
2018/05/22	16	45.69	0	0.00	45.60	16	10,678	0.15%
2018/05/21	0	0.00	1	45.90	46.00	-1	10,604	-0.01%
2018/05/18	1	45.65	2	45.48	45.55	-1	10,386	-0.01%
2018/05/16	8	46.05	6	46.28	45.90	2	9,922	0.02%
2018/05/15	0	0.00	2	43.60	43.50	-2	9,122	-0.02%
2018/05/14	1	42.40	5	42.18	43.15	-4	9,082	-0.04%
2018/05/11	0	0.00	1	40.85	41.25	-1	8,797	-0.01%
2018/05/10	1	41.20	1	41.15	41.10	0	8,681	0.00%
2018/05/08	2	40.58	9	40.46	40.80	-7	8,411	-0.08%
2018/05/07	6	40.61	5	40.61	40.40	1	8,247	0.01%
2018/05/04	17	39.80	0	0.00	39.55	17	7,995	0.21%
2018/05/03	5	39.27	2	39.65	39.40	3	8,040	0.04%
2018/05/02	2	41.08	3	40.92	40.85	-1	7,860	-0.01%
2018/04/30	0	0.00	2	40.85	40.85	-2	7,745	-0.03%
2018/04/27	1	40.30	2	40.60	40.30	-1	7,743	-0.01%
2018/04/26	2	40.65	0	0.00	40.50	2	7,705	0.03%
2018/04/25	1	40.20	6	40.23	40.20	-5	7,573	-0.07%
2018/04/24	5	40.45	23	40.60	40.85	-18	7,530	-0.24%
2018/04/23	1	39.00	1	38.90	38.90	0	7,116	0.00%
2018/04/20	0	0.00	9	39.06	38.75	-9	7,184	-0.13%
2018/04/19	1	38.80	3	38.80	39.00	-2	7,137	-0.03%
2018/04/17	3	37.90	0.2	37.75	38.00	2.8	7,686	0.04%
2018/04/13	0	0.00	0.1	38.10	38.20	-0.1	8,016	0.00%
2018/04/11	0	0.00	3	38.60	38.45	-3	8,816	-0.03%
2018/04/10	0	0.00	10	37.95	38.20	-10	8,908	-0.11%
2018/04/03	1	36.50	0	0.00	36.95	1	9,075	0.01%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/26	0	0.00	21	36.80	36.60	-21	10,164	-0.21%
2018/03/20	10	37.20	0	0.00	37.35	10	10,409	0.10%
2018/03/09	0	0.00	2.4	36.50	36.65	-2.4	10,563	-0.02%
2018/03/06	0	0.00	1	36.60	36.50	-1	10,762	-0.01%
2018/03/05	1	36.50	0	0.00	36.30	1	11,150	0.01%
2018/03/02	1	36.85	0	0.00	36.90	1	11,178	0.01%
2018/03/01	5	36.85	0	0.00	37.00	5	11,286	0.04%
2018/02/12	0	0.00	2	35.85	35.95	-2	11,186	-0.02%
2018/02/09	8	35.89	14	35.30	35.60	-6	11,191	-0.05%
2018/02/07	0	0.00	1	36.30	36.40	-1	11,348	-0.01%
2018/02/06	1	35.45	2	35.00	35.50	-1	11,176	-0.01%
2018/02/05	5	37.35	0	0.00	37.80	5	10,868	0.05%
2018/01/31	0	0.00	0.3	37.50	37.65	-0.3	10,778	0.00%
2018/01/29	0	0.00	2	38.35	37.95	-2	10,715	-0.02%
2018/01/26	0	0.00	2	38.00	38.20	-2	10,632	-0.02%
2018/01/25	13	37.60	1	37.55	37.60	12	10,496	0.11%
2018/01/24	1	37.30	0	0.00	37.30	1	10,438	0.01%
2018/01/23	3	37.17	0.3	37.15	37.30	2.7	10,370	0.03%
2018/01/19	0	0.00	30	37.85	37.90	-30	10,101	-0.30%
2018/01/18	0	0.00	8	38.60	37.85	-8	10,032	-0.08%
2018/01/12	5	37.52	0	0.00	37.60	5	9,583	0.05%
2018/01/11	0	0.00	6	38.00	37.50	-6	9,356	-0.06%
2018/01/10	0	0.00	2	38.40	38.45	-2	8,870	-0.02%
2018/01/09	0	0.00	6	38.39	38.30	-6	8,715	-0.07%
2018/01/08	0	0.00	19	38.09	38.20	-19	8,456	-0.22%
2018/01/05	0	0.00	1	37.30	37.30	-1	8,145	-0.01%
2018/01/04	1	36.90	1	37.25	37.20	0	7,623	0.00%
2018/01/02	0	0.00	1	36.60	36.55	-1	7,250	-0.01%