台泥 (1101)-元大-信義券商分點個股進出

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-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義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	2	33.15	4	33.20	33.20	-2	11,730	-0.02%
2024/11/20	6	33.37	0	0.00	33.50	6	11,702	0.05%
2024/11/19	0	0.00	0.3	33.39	33.50	-0.3	11,607	0.00%
2024/11/18	2.1	33.25	5	33.25	33.25	-2.9	11,508	-0.02%
2024/11/15	0.1	33.15	10	33.21	33.15	-10	11,361	-0.09%
2024/11/14	1	32.35	0	0.00	32.35	1	11,129	0.01%
2024/11/13	0.2	32.44	0	0.00	32.45	0.2	11,484	0.00%
2024/11/11	1	31.85	1.1	32.07	32.25	-0.1	11,873	0.00%
2024/11/08	0	0.00	20	32.08	31.90	-20	11,905	-0.17%
2024/11/07	10	32.00	0.1	32.05	31.95	9.9	12,154	0.08%
2024/11/06	0.2	32.32	0	0.00	32.05	0.2	12,369	0.00%
2024/11/05	0	0.00	7	32.40	32.55	-7	12,488	-0.06%
2024/11/04	0	0.00	10	32.40	32.45	-10	12,826	-0.08%
2024/11/01	2	31.78	1.8	32.02	32.10	0.2	13,337	0.00%
2024/10/30	1.3	32.02	0	0.00	31.95	1.3	13,447	0.01%
2024/10/29	2	31.85	1	32.10	32.10	1	13,575	0.01%
2024/10/28	0	0.00	4	32.08	32.15	-4	13,522	-0.03%
2024/10/25	0	0.00	1.2	32.06	32.05	-1.2	13,669	-0.01%
2024/10/24	0.7	32.00	0.5	32.15	32.00	0.2	13,883	0.00%
2024/10/23	0.3	32.10	1	32.10	32.20	-0.7	14,174	0.00%
2024/10/22	1	32.20	0	0.00	32.15	1	14,384	0.01%
2024/10/21	9	32.41	1	32.90	32.30	8	14,602	0.05%
2024/10/18	0	0.00	10.1	32.45	32.75	-10.1	14,777	-0.07%
2024/10/17	0.1	32.45	0	0.00	32.50	0.1	15,205	0.00%
2024/10/16	1	32.35	0	0.00	32.15	1	15,372	0.01%
2024/10/15	1	32.60	5	32.50	32.50	-4	15,375	-0.03%
2024/10/14	0	0.00	10	32.53	32.55	-10	15,463	-0.06%
2024/10/11	2	32.48	0	0.00	32.50	2	15,732	0.01%
2024/10/09	2	32.87	4.9	32.81	32.45	-2.8	15,928	-0.02%
2024/10/08	0.1	33.10	0	0.00	33.05	0.1	15,935	0.00%
2024/10/07	1.1	33.35	0	0.00	33.50	1.1	16,042	0.01%
2024/10/04	0	0.00	1	33.55	33.80	-1	16,129	-0.01%
2024/10/01	8	33.61	6	33.60	33.70	2	16,113	0.01%
2024/09/30	2	34.00	24.1	33.78	33.80	-22.1	16,135	-0.14%
2024/09/27	1	32.75	21	33.10	33.30	-20	15,693	-0.13%
2024/09/26	1	32.65	12	32.59	32.60	-11	15,583	-0.07%
2024/09/25	5	32.40	6	32.70	32.75	-1	15,737	-0.01%
2024/09/24	0.1	32.15	0	0.00	32.25	0.1	15,931	0.00%
2024/09/23	1	32.20	1	32.35	32.20	0	16,145	0.00%
2024/09/20	0	0.00	6	32.23	32.30	-6	16,232	-0.04%
2024/09/19	0	0.00	8	32.19	32.20	-8	16,356	-0.05%
2024/09/16	1	32.20	1	32.35	32.20	0	16,964	0.00%
2024/09/13	11.2	31.67	1	31.85	31.80	10.2	17,004	0.06%
2024/09/11	3	31.48	1.2	31.48	31.30	1.8	17,159	0.01%
2024/09/10	4	31.55	0	0.00	31.45	4	17,248	0.02%
2024/09/09	3	31.42	1	31.85	31.55	2	17,458	0.01%
2024/09/06	0.1	31.75	0	0.00	31.75	0.1	17,633	0.00%
2024/09/05	0.2	32.00	1	31.60	31.55	-0.8	17,789	0.00%
2024/09/04	2.1	31.48	30	31.62	31.75	-27.9	17,823	-0.16%
2024/09/03	1	32.35	14	32.25	32.15	-13	17,552	-0.07%
2024/09/02	8	32.79	5	32.80	32.75	3	17,423	0.02%
2024/08/30	0	0.00	1.8	32.97	32.95	-1.8	17,444	-0.01%
2024/08/29	1	32.95	0	0.00	32.95	1	17,434	0.01%
2024/08/28	1	32.85	10	32.88	32.90	-9	17,440	-0.05%
2024/08/27	0	0.00	0.7	33.00	33.05	-0.7	17,656	0.00%
2024/08/26	4	33.18	4	33.13	33.15	0	17,873	0.00%
2024/08/23	1.2	32.92	4	32.98	32.95	-2.8	18,214	-0.02%
2024/08/22	1	32.80	0	0.00	33.05	1	18,324	0.01%
2024/08/21	1	32.75	5	32.80	32.80	-4	18,453	-0.02%
2024/08/20	2	32.78	7	32.84	32.80	-5	18,562	-0.03%
2024/08/19	2	32.78	1	32.80	32.70	1	18,809	0.01%
2024/08/16	5	32.93	5	33.06	32.85	0	19,420	0.00%
2024/08/15	28	33.09	22.3	32.85	32.90	5.7	19,474	0.03%
2024/08/14	16	33.47	14	33.27	33.60	2	19,114	0.01%
2024/08/13	8	34.42	5	34.50	34.60	3	18,640	0.02%
2024/08/12	5	34.40	0	0.00	34.45	5	18,777	0.03%
2024/08/09	0.2	34.35	0	0.00	34.50	0.2	18,908	0.00%
2024/08/08	7.3	34.09	0	0.00	34.00	7.3	18,971	0.04%
2024/08/07	0	0.00	1	33.75	33.80	-1	19,111	-0.01%
2024/08/06	0	0.00	2	33.55	33.80	-2	19,273	-0.01%
2024/08/05	4.9	33.04	22.1	32.94	33.10	-17.2	19,081	-0.09%
2024/08/02	8	34.28	18.9	34.26	34.30	-10.9	18,640	-0.06%
2024/08/01	1.1	34.65	0.4	34.70	34.60	0.6	18,651	0.00%
2024/07/30	5	34.70	3	34.70	34.65	2	19,146	0.01%
2024/07/29	5	34.95	0	0.00	34.90	5	19,188	0.03%
2024/07/26	30.1	34.81	8	34.96	34.90	22.1	19,146	0.12%
2024/07/23	12	34.84	0	0.00	34.95	12	19,040	0.06%
2024/07/22	6	34.12	2	34.10	34.35	4	18,944	0.02%
2024/07/19	10.1	34.61	6	34.50	34.60	4.1	18,891	0.02%
2024/07/18	0.1	35.00	3.1	34.96	34.80	-3	18,816	-0.02%
2024/07/17	1.9	34.38	8	34.43	34.50	-6.1	18,575	-0.03%
2024/07/16	4	34.08	0	0.00	34.15	4	18,617	0.02%
2024/07/15	7	34.20	0.1	34.10	34.10	6.9	18,906	0.04%
2024/07/12	0	0.00	1	34.55	34.25	-1	19,001	-0.01%
2024/07/11	12.3	33.86	1	33.70	34.05	11.3	18,966	0.06%
2024/07/10	1	33.90	0	0.00	33.85	1	19,323	0.01%
2024/07/09	10.4	34.26	2	34.35	34.00	8.4	19,560	0.04%
2024/07/08	2	34.50	4	34.55	34.60	-2	19,534	-0.01%
2024/07/05	1	34.45	15	34.40	34.45	-14	19,401	-0.07%
2024/07/04	4.1	34.11	0	0.00	34.15	4.1	19,513	0.02%
2024/07/03	0	0.00	9	33.76	34.00	-9	19,444	-0.05%
2024/07/02	0.2	33.90	16	33.84	33.70	-15.8	19,419	-0.08%
2024/07/01	1.1	33.56	0	0.00	33.55	1.1	19,630	0.01%
2024/06/28	3.2	34.31	27	34.44	34.20	-23.8	19,424	-0.12%
2024/06/27	4.1	33.92	15.1	34.08	34.25	-11	19,120	-0.06%
2024/06/26	1.2	34.26	1	34.25	34.40	0.2	19,040	0.00%
2024/06/25	20.1	34.22	12	34.26	34.50	8.1	19,006	0.04%
2024/06/24	4.1	34.34	2.4	34.32	34.25	1.7	18,893	0.01%
2024/06/21	2	34.55	1	34.55	34.65	1	18,790	0.01%
2024/06/20	8.2	34.06	4	34.15	34.15	4.2	18,385	0.02%
2024/06/19	0.7	33.85	24.1	34.06	34.05	-23.3	18,482	-0.13%
2024/06/18	4.1	33.80	2	33.85	33.90	2.1	18,549	0.01%
2024/06/17	1	34.00	1	33.80	34.00	0	18,871	0.00%
2024/06/14	1	33.95	15	33.90	34.00	-14	19,045	-0.07%
2024/06/13	0.1	33.55	0	33.45	33.45	0.1	18,976	0.00%
2024/06/12	6	33.25	0	0.00	33.00	6	19,030	0.03%
2024/06/11	3	32.85	1	32.95	32.85	2	18,937	0.01%
2024/06/07	0	0.00	1	32.70	33.05	-1	18,986	-0.01%
2024/06/06	12	32.75	0.3	32.80	32.70	11.7	18,999	0.06%
2024/06/05	2	32.80	2	32.80	32.70	0	19,137	0.00%
2024/06/04	3.1	32.85	3.1	32.81	32.70	0	19,258	0.00%
2024/06/03	0.1	33.05	10.3	33.00	33.00	-10.2	19,241	-0.05%
2024/05/31	3	33.02	7	33.06	33.00	-4	19,359	-0.02%
2024/05/30	6	33.04	10	33.05	32.85	-4	19,198	-0.02%
2024/05/29	5.4	33.69	0	0.00	33.20	5.4	19,084	0.03%
2024/05/28	6	33.73	0	0.00	33.95	6	18,880	0.03%
2024/05/27	5.3	33.76	12	33.88	33.80	-6.7	19,149	-0.03%
2024/05/24	2	34.00	0	0.00	34.05	2	19,164	0.01%
2024/05/23	1.3	34.01	16	34.14	34.00	-14.7	19,106	-0.08%
2024/05/22	1.2	34.13	10.1	34.29	34.35	-8.9	18,882	-0.05%
2024/05/21	11.1	33.30	21	33.27	33.35	-9.9	18,203	-0.05%
2024/05/20	8	33.80	1.1	33.81	33.85	6.9	18,043	0.04%
2024/05/17	1	33.85	0	0.00	33.90	1	17,916	0.01%
2024/05/16	10.6	33.46	9	33.51	33.60	1.6	17,836	0.01%
2024/05/15	2	33.28	1	33.45	33.30	1	17,783	0.01%
2024/05/14	2	33.20	2	33.25	33.35	0	17,869	0.00%
2024/05/13	6	33.63	71	33.73	33.70	-65	17,684	-0.37%
2024/05/10	0.5	33.20	23	32.94	33.30	-22.5	17,314	-0.13%
2024/05/09	16.1	32.66	1	32.65	32.65	15.1	17,094	0.09%
2024/05/08	0.1	33.08	0	0.00	33.10	0.1	17,111	0.00%
2024/05/07	28	33.00	3	33.20	33.20	25	17,141	0.15%
2024/05/06	14	32.99	3	32.97	33.00	11	16,992	0.06%
2024/05/03	0.1	32.60	2.4	32.42	32.40	-2.3	16,551	-0.01%
2024/05/02	17	32.26	0	0.00	32.30	17	16,359	0.10%
2024/04/30	5.3	32.12	0	0.00	32.05	5.3	16,171	0.03%
2024/04/29	2.1	32.20	0.1	32.25	32.35	2	16,038	0.01%
2024/04/26	11	31.89	0	0.00	31.80	11	15,880	0.07%
2024/04/25	10.3	31.92	0	0.00	32.00	10.3	15,849	0.06%
2024/04/24	6	32.21	0	0.00	32.15	6	15,799	0.04%
2024/04/23	5.1	32.40	1	32.60	32.35	4.1	16,021	0.03%
2024/04/22	2	32.45	0	0.00	32.60	2	15,974	0.01%
2024/04/19	19.1	32.04	0	0.00	32.00	19.1	15,756	0.12%
2024/04/18	1	32.50	3	32.37	32.70	-2	15,379	-0.01%
2024/04/17	7	32.62	6	32.48	32.65	1	15,172	0.01%
2024/04/16	33.2	32.74	18	32.91	32.45	15.2	15,008	0.10%
2024/04/15	0	0.00	45	32.68	32.35	-45	14,402	-0.31%
2024/04/12	6	31.97	1	32.00	32.20	5	14,063	0.04%
2024/04/11	2	32.43	0	0.00	32.40	2	13,848	0.01%
2024/04/10	3.2	32.77	2	32.80	32.70	1.2	13,783	0.01%
2024/04/08	26	32.48	1	32.30	32.30	25	13,545	0.18%
2024/04/03	3.1	32.32	0	0.00	32.00	3.1	13,436	0.02%
2024/04/02	2	31.98	0	0.00	31.95	2	13,046	0.02%
2024/04/01	2	32.13	0.2	32.20	32.15	1.8	13,124	0.01%
2024/03/29	32.1	31.85	0	0.00	32.15	32.1	13,089	0.25%
2024/03/27	8.2	31.53	5	31.70	31.70	3.2	12,844	0.02%
2024/03/26	22	31.41	1	31.50	31.55	21	12,765	0.16%
2024/03/25	13.5	31.14	2	31.05	31.10	11.5	12,723	0.09%
2024/03/22	10.5	31.12	2.3	31.29	31.15	8.2	12,702	0.06%
2024/03/21	38	31.60	0.5	31.50	31.50	37.5	12,514	0.30%
2024/03/20	21.1	30.96	1	30.85	30.90	20.1	12,516	0.16%
2024/03/19	13.1	31.42	0	0.00	31.40	13.1	12,198	0.11%
2024/03/18	0.6	31.84	0.4	31.80	31.70	0.2	11,945	0.00%
2024/03/15	0	0.00	2	31.98	31.95	-2	11,833	-0.02%
2024/03/14	1	31.85	0	0.00	32.00	1	11,512	0.01%
2024/03/13	2.2	31.76	4	31.79	31.70	-1.8	11,518	-0.02%
2024/03/12	1.3	31.95	6	31.91	32.00	-4.7	11,388	-0.04%
2024/03/11	8.2	31.72	12	31.74	31.80	-3.8	11,415	-0.03%
2024/03/08	13.3	31.94	1	32.05	31.85	12.3	11,531	0.11%
2024/03/07	22.1	31.94	6.4	31.90	32.00	15.7	11,664	0.13%
2024/03/06	9.5	31.96	0	0.00	32.00	9.5	12,022	0.08%
2024/03/05	4	32.05	6.6	32.10	32.00	-2.6	13,502	-0.02%
2024/03/04	4	32.00	2	32.08	32.05	2	13,771	0.01%
2024/03/01	2.6	32.08	0	0.00	32.05	2.6	14,657	0.02%
2024/02/29	6.1	32.13	3.5	32.20	32.10	2.6	14,759	0.02%
2024/02/27	2.1	31.98	1	31.90	31.85	1.1	14,610	0.01%
2024/02/26	0	32.45	1	32.10	32.15	-1	14,608	-0.01%
2024/02/23	25	32.44	4	32.55	32.40	21	14,694	0.14%
2024/02/22	1	32.40	0	0.00	32.55	1	15,103	0.01%
2024/02/21	11	32.45	0	0.00	32.50	11	15,202	0.07%
2024/02/20	1	32.55	0	0.00	32.65	1	15,222	0.01%
2024/02/19	0.1	32.25	3.1	32.27	32.80	-3	15,433	-0.02%
2024/02/16	22.2	31.80	20.1	31.90	31.90	2.1	15,704	0.01%
2024/02/15	13	31.90	0	0.00	32.00	13	15,670	0.08%
2024/02/05	4.1	32.03	2	32.10	32.15	2.1	15,497	0.01%
2024/02/02	2	32.28	0	0.00	32.25	2	15,452	0.01%
2024/02/01	0	0.00	0.1	32.25	32.45	-0.1	15,591	0.00%
2024/01/31	3.2	31.86	2	31.85	31.90	1.2	15,628	0.01%
2024/01/30	8.2	32.05	6	32.19	32.00	2.2	15,538	0.01%
2024/01/29	3.2	32.41	0	0.00	32.35	3.2	15,511	0.02%
2024/01/26	5	32.65	1.2	32.66	32.60	3.8	15,632	0.02%
2024/01/25	0.5	32.70	0.6	32.70	32.70	-0.1	15,730	0.00%
2024/01/24	0	0.00	2	32.65	32.60	-2	15,865	-0.01%
2024/01/23	1.2	32.64	1	32.50	32.70	0.2	16,153	0.00%
2024/01/22	4	32.44	0	0.00	32.30	4	16,296	0.02%
2024/01/19	9.2	31.90	0	0.00	32.40	9.2	16,355	0.06%
2024/01/18	3.3	32.24	0	0.00	32.05	3.3	16,380	0.02%
2024/01/17	4.4	32.28	0	0.00	32.20	4.4	16,459	0.03%
2024/01/16	18.3	32.96	0	0.00	32.90	18.3	16,356	0.11%
2024/01/15	0.1	33.65	0	0.00	33.65	0.1	16,277	0.00%
2024/01/12	2	33.70	0	0.00	33.75	2	16,716	0.01%
2024/01/11	1	33.70	0	0.00	33.70	1	17,605	0.01%
2024/01/10	1	33.90	0	0.00	33.70	1	18,877	0.01%
2024/01/09	8	34.10	1	34.10	34.05	7	19,006	0.04%
2024/01/08	0.1	34.45	3	34.50	34.25	-2.9	19,126	-0.02%
2024/01/05	1.1	34.30	0	0.00	34.35	1.1	19,349	0.01%
2024/01/04	9	34.15	0	0.00	34.20	9	19,609	0.05%
2024/01/03	1.1	34.22	0	0.00	34.20	1.1	19,771	0.01%
2023/12/29	1	34.80	0	0.00	34.85	1	19,953	0.01%
2023/12/28	7	34.86	1	34.95	34.90	6	20,185	0.03%
2023/12/27	5.7	34.75	1	34.85	34.90	4.7	20,197	0.02%
2023/12/26	1.1	34.60	1	34.55	34.65	0.1	20,237	0.00%
2023/12/22	0.3	34.30	50	34.20	34.30	-49.7	20,578	-0.24%
2023/12/21	1.2	34.19	0.2	34.35	34.25	1	20,790	0.00%
2023/12/20	0.1	34.35	0	0.00	34.50	0.1	21,158	0.00%
2023/12/19	0.2	34.45	0	0.00	34.35	0.2	21,394	0.00%
2023/12/18	0.1	34.60	0	0.00	34.55	0.1	21,730	0.00%
2023/12/15	3	34.33	4	34.40	34.30	-1	21,955	0.00%
2023/12/14	2	34.42	0	0.00	34.40	2	21,772	0.01%
2023/12/13	1.1	34.10	2.4	34.11	34.05	-1.3	21,743	-0.01%
2023/12/12	0	0.00	2.5	34.17	34.15	-2.5	21,824	-0.01%
2023/12/11	0	34.40	9	34.49	34.40	-9	21,878	-0.04%
2023/12/08	1	34.65	2.2	34.73	34.60	-1.2	22,119	-0.01%
2023/12/07	0.1	34.60	1	34.55	34.50	-0.9	22,107	0.00%
2023/12/06	0.1	34.85	11	34.85	34.60	-10.9	22,145	-0.05%
2023/12/05	0	0.00	1	34.70	34.90	-1	22,206	0.00%
2023/12/04	2.2	34.27	3	34.18	34.05	-0.9	22,066	0.00%
2023/12/01	2	34.48	0	0.00	34.40	2	22,225	0.01%
2023/11/30	15.5	35.15	5.5	35.10	34.95	10	21,892	0.05%
2023/11/29	2.6	34.34	1.2	34.62	34.25	1.4	20,364	0.01%
2023/11/28	43.6	35.11	29.5	35.19	34.50	14.1	20,138	0.07%
2023/11/27	0	0.00	15	34.35	33.95	-15	19,597	-0.08%
2023/11/22	2	33.95	0	0.00	33.85	2	19,049	0.01%
2023/11/21	2.2	34.08	9.4	33.97	34.20	-7.2	18,952	-0.04%
2023/11/20	0	0.00	21.5	33.53	33.60	-21.5	18,544	-0.12%
2023/11/17	2.2	33.28	36.1	33.20	33.20	-33.9	18,469	-0.18%
2023/11/16	43	33.27	1	33.15	33.05	42	18,400	0.23%
2023/11/15	1	32.85	2	33.03	33.15	-1	18,225	-0.01%
2023/11/14	4.2	32.56	100	32.55	32.50	-95.8	18,089	-0.53%
2023/11/10	0	0.00	50	32.90	32.85	-50	18,374	-0.27%
2023/11/09	36.1	32.98	0	0.00	32.90	36.1	18,388	0.20%
2023/11/08	0.7	32.76	3	32.90	32.90	-2.3	18,405	-0.01%
2023/11/07	2	32.60	10	32.60	32.55	-8	18,432	-0.04%
2023/11/06	0	0.00	1	32.90	32.80	-1	18,394	-0.01%
2023/11/03	22.1	32.72	0	0.00	32.90	22.1	18,290	0.12%
2023/11/02	1.1	32.45	1	32.45	32.35	0	18,196	0.00%
2023/11/01	0	0.00	1	32.20	32.10	-1	18,166	-0.01%
2023/10/31	0.1	32.20	0	32.30	32.25	0	18,158	0.00%
2023/10/26	1	31.45	0	0.00	31.45	1	17,975	0.01%
2023/10/25	1	31.70	2	31.85	31.55	-1	17,848	-0.01%
2023/10/24	4.1	31.59	1	31.65	31.50	3.1	17,706	0.02%
2023/10/23	1.2	31.65	0	0.00	31.65	1.2	17,530	0.01%
2023/10/20	5.1	31.72	4	31.85	31.75	1.1	17,702	0.01%
2023/10/19	32.2	31.85	6	31.96	31.90	26.2	17,409	0.15%
2023/10/18	19.9	32.50	0.2	32.60	32.45	19.7	16,813	0.12%
2023/10/17	3	33.50	0	0.00	33.45	3	15,659	0.02%
2023/10/16	0.2	33.80	10	33.85	33.60	-9.9	15,645	-0.06%
2023/10/13	2	34.00	1	34.05	33.80	1	15,722	0.01%
2023/10/12	3	33.67	0	0.00	33.70	3	15,681	0.02%
2023/10/06	12	32.77	11	33.02	32.80	1	15,540	0.01%
2023/10/05	3.5	32.79	5	32.84	32.75	-1.5	15,507	-0.01%
2023/10/04	0.7	33.00	1	32.90	32.90	-0.3	15,539	0.00%
2023/10/03	0.1	33.25	3	33.23	33.20	-3	15,625	-0.02%
2023/10/02	7	33.14	4	33.10	33.10	3	15,776	0.02%
2023/09/28	1.8	33.17	0	0.00	33.25	1.8	16,020	0.01%
2023/09/27	0.1	33.00	1	33.00	33.05	-0.9	15,999	-0.01%
2023/09/26	10.4	33.05	7	33.06	33.00	3.4	15,938	0.02%
2023/09/25	27	33.17	4	33.15	33.10	23	15,777	0.15%
2023/09/22	11.7	33.48	11	33.50	33.50	0.7	15,474	0.00%
2023/09/21	43.4	34.01	1	34.05	33.80	42.4	15,253	0.28%
2023/09/20	15.5	34.50	0	0.00	34.35	15.5	15,082	0.10%
2023/09/19	1.3	34.81	2	35.05	34.80	-0.7	14,902	0.00%
2023/09/18	2.1	35.01	2	35.10	35.10	0.1	14,938	0.00%
2023/09/15	2.6	35.29	0.1	35.35	35.10	2.5	15,030	0.02%
2023/09/14	1	35.35	4	35.40	35.50	-3	14,962	-0.02%
2023/09/13	1.1	35.10	0.2	35.20	35.30	0.9	14,972	0.01%
2023/09/12	2	34.48	0	0.00	34.60	2	15,254	0.01%
2023/09/11	7.1	34.12	0	0.00	34.20	7.1	15,266	0.05%
2023/09/08	4.7	34.17	5	34.16	34.10	-0.4	15,301	0.00%
2023/09/07	1.4	34.38	0	0.00	34.35	1.4	15,280	0.01%
2023/09/06	16.2	34.52	0	0.00	34.40	16.2	15,287	0.11%
2023/09/05	10.1	35.04	2	35.05	35.00	8.1	14,939	0.05%
2023/09/04	0.3	35.30	9	34.96	35.20	-8.7	14,925	-0.06%
2023/09/01	6.5	35.33	0	0.00	35.25	6.5	14,877	0.04%
2023/08/31	22.2	35.08	14	35.13	34.95	8.2	14,843	0.06%
2023/08/30	1.2	35.31	0	0.00	35.30	1.2	14,684	0.01%
2023/08/29	0	0.00	9	35.35	35.40	-9	15,130	-0.06%
2023/08/28	2.5	35.13	19	35.18	35.20	-16.5	15,344	-0.11%
2023/08/25	12.1	35.13	3	35.20	35.10	9.1	16,124	0.06%
2023/08/24	2.2	35.30	0	0.00	35.30	2.2	16,441	0.01%
2023/08/23	0.2	35.45	7	35.46	35.30	-6.8	16,726	-0.04%
2023/08/22	0.2	35.50	6	35.44	35.40	-5.9	16,947	-0.03%
2023/08/21	1.5	35.40	193	35.29	35.40	-191.5	17,344	-1.10%	大賣/鉅額交易
2023/08/18	19.3	35.47	60.1	35.45	35.15	-40.8	17,523	-0.23%
2023/08/17	9.4	35.62	8	35.79	35.65	1.4	17,458	0.01%
2023/08/16	9.2	36.10	0	0.00	36.05	9.2	17,488	0.05%
2023/08/15	6	36.77	17	36.60	36.70	-11	17,473	-0.06%
2023/08/14	8.1	37.04	2	36.80	36.85	6.1	17,582	0.03%
2023/08/11	0.5	37.50	1	37.70	37.40	-0.5	17,637	0.00%
2023/08/10	4.2	36.91	0	0.00	36.85	4.2	17,644	0.02%
2023/08/09	1.1	37.11	1	37.15	37.15	0.1	17,972	0.00%
2023/08/08	6.3	37.17	0	0.00	37.10	6.3	18,250	0.03%
2023/08/07	1	37.50	3	37.57	37.65	-2	18,384	-0.01%
2023/08/04	0.1	37.45	7	37.42	37.35	-6.9	18,438	-0.04%
2023/08/02	6.5	37.27	3	37.75	37.20	3.5	18,846	0.02%
2023/08/01	0	0.00	2	37.58	37.55	-2	19,015	-0.01%
2023/07/31	1	37.26	4.1	37.35	37.30	-3.1	19,125	-0.02%
2023/07/28	2	37.25	7	37.24	37.35	-5	19,175	-0.03%
2023/07/27	0	0.00	1	37.35	37.35	-1	19,620	-0.01%
2023/07/26	1	37.30	0	0.00	37.25	1	20,584	0.00%
2023/07/25	22.1	37.32	4.2	37.30	37.40	17.9	20,798	0.09%
2023/07/24	4	36.05	3	36.57	36.50	1	20,874	0.00%
2023/07/21	25.6	36.24	0	0.00	36.10	25.6	21,180	0.12%
2023/07/20	2.4	36.61	0.2	36.80	36.55	2.2	21,667	0.01%
2023/07/19	5.1	36.69	1	36.55	36.60	4.1	22,718	0.02%
2023/07/18	1.3	36.68	2	36.95	37.10	-0.7	23,504	0.00%
2023/07/17	4.8	36.79	0.1	36.95	36.75	4.7	23,411	0.02%
2023/07/14	5.1	36.93	1	37.10	37.00	4.1	23,348	0.02%
2023/07/13	2	36.75	0	0.00	36.80	2	23,366	0.01%
2023/07/12	4.1	36.55	2	36.60	36.60	2.1	23,564	0.01%
2023/07/11	12.1	36.69	3	36.95	36.55	9.1	23,517	0.04%
2023/07/10	3.7	37.03	0	0.00	36.85	3.7	23,394	0.02%
2023/07/07	3.1	37.08	12	37.08	37.30	-8.9	23,264	-0.04%
2023/07/06	9.5	37.34	0	0.00	37.25	9.5	23,393	0.04%
2023/07/05	12.3	37.88	2	37.85	37.80	10.3	23,091	0.04%
2023/07/04	1	38.15	0	0.00	38.05	1	22,913	0.00%
2023/07/03	1.1	38.20	2	38.18	38.25	-0.9	22,864	0.00%
2023/06/30	1	38.15	0	0.00	38.05	1	22,907	0.00%
2023/06/29	0	0.00	0	38.21	38.05	0	22,932	0.00%
2023/06/28	4.2	38.13	5.1	38.35	38.05	-0.9	22,980	0.00%
2023/06/27	52.4	38.45	1	38.45	38.45	51.4	23,114	0.22%
2023/06/26	1	38.85	2	38.88	38.80	-1	23,371	0.00%
2023/06/21	1.2	38.46	0	0.00	38.70	1.2	23,378	0.00%
2023/06/20	0.2	38.60	0	0.00	38.55	0.2	23,375	0.00%
2023/06/19	1	38.70	1.2	38.70	38.70	-0.2	23,493	0.00%
2023/06/16	1.5	39.00	7	38.79	38.70	-5.5	23,472	-0.02%
2023/06/15	1.5	38.27	2	38.30	38.35	-0.5	23,007	0.00%
2023/06/14	0.1	38.30	2	38.30	38.35	-2	23,330	-0.01%
2023/06/13	3	38.20	3	38.25	38.25	0	23,466	0.00%
2023/06/12	2.6	38.27	0.1	38.50	38.25	2.5	23,491	0.01%
2023/06/09	3.2	38.40	0	0.00	38.45	3.2	23,511	0.01%
2023/06/08	1.3	38.49	0	0.00	38.50	1.3	23,676	0.01%
2023/06/07	3	38.77	1	38.80	38.80	2	23,851	0.01%
2023/06/06	2.1	38.85	0	0.00	38.80	2.1	24,048	0.01%
2023/06/05	2	38.83	1	39.15	38.85	1	24,210	0.00%
2023/06/02	1.1	38.69	21.6	38.58	38.55	-20.5	24,023	-0.09%
2023/06/01	5.2	37.78	8	37.82	37.75	-2.8	23,598	-0.01%
2023/05/31	15.2	38.05	0	0.00	37.90	15.2	23,504	0.06%
2023/05/30	15	38.08	7	38.05	38.30	8	22,887	0.03%
2023/05/29	2	37.75	0	0.00	38.15	2	23,178	0.01%
2023/05/26	4	37.70	1	37.80	38.00	3	23,692	0.01%
2023/05/25	10	37.61	5	37.77	38.05	5	24,133	0.02%
2023/05/24	5.2	37.64	2	37.70	37.85	3.2	23,953	0.01%
2023/05/23	3.1	38.00	3	37.92	37.90	0.1	23,751	0.00%
2023/05/22	1.7	37.92	0	0.00	38.25	1.7	23,649	0.01%
2023/05/19	3.1	37.77	1	37.85	37.85	2.1	23,556	0.01%
2023/05/18	2.3	37.81	2	37.93	37.85	0.3	23,437	0.00%
2023/05/17	4.2	37.89	1	38.00	37.90	3.2	23,453	0.01%
2023/05/16	5	37.51	0	0.00	37.75	5	23,506	0.02%
2023/05/15	7.3	37.34	4	37.41	37.35	3.3	23,506	0.01%
2023/05/12	12.4	38.17	3	38.23	37.80	9.4	23,276	0.04%
2023/05/11	12.4	38.17	3	38.23	38.20	9.4	23,037	0.04%
2023/05/10	9.2	38.65	2.5	38.71	38.85	6.7	22,849	0.03%
2023/05/09	7.3	38.86	5	38.91	38.65	2.3	22,795	0.01%
2023/05/08	4	39.54	9.9	39.60	39.60	-5.9	22,479	-0.03%
2023/05/05	3.4	39.33	0	0.00	39.30	3.4	22,322	0.02%
2023/05/04	4.1	39.47	0	0.00	39.45	4.1	22,305	0.02%
2023/05/03	9.4	39.80	0	0.00	39.50	9.4	22,236	0.04%
2023/05/02	8.2	39.84	54.6	39.59	39.90	-46.4	22,048	-0.21%
2023/04/28	2.3	38.69	6	38.70	38.70	-3.7	21,538	-0.02%
2023/04/27	10	38.95	3	38.78	38.65	7	21,481	0.03%
2023/04/26	15.3	38.69	14	38.77	39.10	1.3	21,572	0.01%
2023/04/25	16.8	39.03	13.2	38.65	38.50	3.6	21,693	0.02%
2023/04/24	16.5	39.16	24.3	39.26	39.55	-7.8	21,265	-0.04%
2023/04/21	23	38.37	9.8	38.41	38.30	13.2	20,241	0.07%
2023/04/19	1.4	37.54	1	37.20	37.10	0.4	19,409	0.00%
2023/04/18	2	37.45	3	37.55	37.45	-1	19,425	-0.01%
2023/04/17	7	37.96	8	37.91	37.95	-1	19,656	-0.01%
2023/04/14	0	37.45	4	37.44	37.55	-4	19,373	-0.02%
2023/04/13	0	0.00	7	37.55	37.55	-7	19,387	-0.04%
2023/04/12	4.1	37.58	6	37.60	37.45	-1.9	19,333	-0.01%
2023/04/11	1.1	37.50	11.6	37.52	37.45	-10.5	19,262	-0.05%
2023/04/10	1.1	36.42	3	36.37	36.60	-1.9	19,042	-0.01%
2023/04/07	3	36.40	0	36.50	36.40	3	19,060	0.02%
2023/04/06	0	0.00	0.6	36.50	36.45	-0.6	19,160	0.00%
2023/03/31	13	36.44	0	36.60	36.40	13	19,407	0.07%
2023/03/30	3	36.18	0	36.35	36.20	3	20,415	0.01%
2023/03/29	10.1	36.20	0	0.00	36.35	10.1	21,328	0.05%
2023/03/28	7.4	36.30	4	36.31	36.20	3.4	22,230	0.02%
2023/03/27	16	36.75	2	36.73	36.65	14	23,097	0.06%
2023/03/24	5	37.55	2.2	37.50	37.60	2.8	23,872	0.01%
2023/03/23	0	0.00	1	37.25	37.35	-1	23,875	0.00%
2023/03/22	100	37.25	4.2	37.31	37.20	95.8	23,957	0.40%
2023/03/21	5	37.19	1	37.10	37.05	4	24,027	0.02%
2023/03/20	2	36.90	1	36.90	36.90	1	24,042	0.00%
2023/03/17	2	36.50	7	36.61	36.40	-5	24,199	-0.02%
2023/03/16	0.1	36.75	2	36.40	36.35	-1.9	23,908	-0.01%
2023/03/15	1.2	37.11	0	0.00	37.10	1.2	23,942	0.01%
2023/03/14	1.1	36.36	2	36.95	36.75	-1	24,037	0.00%
2023/03/13	1.3	36.38	1	36.30	36.75	0.3	24,266	0.00%
2023/03/10	5	36.74	1	36.70	36.70	4	24,281	0.02%
2023/03/09	13	37.46	8	37.37	37.20	5	24,506	0.02%
2023/03/08	7.4	37.65	0.6	37.80	37.75	6.8	24,873	0.03%
2023/03/07	1	38.00	5	38.00	37.95	-4	24,885	-0.02%
2023/03/06	2.3	37.99	1	38.10	37.95	1.3	25,216	0.01%
2023/03/03	3.4	37.74	0	0.00	37.75	3.4	25,487	0.01%
2023/03/02	7.1	37.63	0	0.00	37.90	7.1	25,669	0.03%
2023/03/01	7.3	38.05	4	38.25	37.80	3.3	25,706	0.01%
2023/02/24	2	39.48	2	39.25	39.15	0	25,338	0.00%
2023/02/23	8.3	39.07	14	39.40	39.50	-5.7	24,816	-0.02%
2023/02/22	7	38.02	4	37.89	38.05	3	25,159	0.01%
2023/02/21	1.4	38.34	2	38.30	38.35	-0.6	26,058	0.00%
2023/02/20	8.4	38.12	0	0.00	38.25	8.4	26,714	0.03%
2023/02/17	0	0.00	7	37.38	38.00	-7	27,226	-0.03%
2023/02/16	4.1	37.48	5	37.65	37.50	-0.9	27,958	0.00%
2023/02/15	2.2	37.75	6.1	37.68	37.55	-3.9	28,051	-0.01%
2023/02/14	6.1	37.40	3.5	37.31	37.25	2.6	27,991	0.01%
2023/02/13	2.5	37.00	1	37.00	37.00	1.5	27,957	0.01%
2023/02/10	4	36.88	11	36.86	36.85	-7	28,096	-0.02%
2023/02/09	1	36.60	2	36.75	36.60	-1	28,114	0.00%
2023/02/08	5.1	36.60	5	36.70	36.75	0.1	28,188	0.00%
2023/02/07	6	36.56	2	36.60	36.65	4	28,269	0.01%
2023/02/06	2.4	36.08	4	36.25	36.15	-1.6	28,252	-0.01%
2023/02/03	3	36.50	10	36.50	36.45	-7	28,142	-0.02%
2023/02/02	2.3	36.73	1	36.90	36.80	1.3	28,165	0.00%
2023/02/01	0	0.00	13	36.61	36.75	-13	28,193	-0.05%
2023/01/31	4.1	36.58	0	0.00	36.25	4.1	28,263	0.01%
2023/01/30	21.1	36.89	16.2	36.75	36.95	5	28,195	0.02%
2023/01/17	6	36.16	4	36.20	36.00	2	28,181	0.01%
2023/01/16	8.4	36.43	39.1	36.61	36.50	-30.7	28,175	-0.11%
2023/01/13	54	36.14	57.3	36.07	36.15	-3.3	27,855	-0.01%
2023/01/12	13	35.35	23	35.25	35.40	-10	27,913	-0.04%
2023/01/11	0.9	34.80	2	34.80	34.70	-1.1	28,119	0.00%
2023/01/10	1.2	34.48	0	0.00	34.60	1.2	28,426	0.00%
2023/01/09	0.1	34.50	13.3	34.43	34.60	-13.2	28,943	-0.05%
2023/01/06	9	34.30	10	34.45	34.25	-1	29,213	0.00%
2023/01/05	28.1	34.40	22	34.32	34.45	6.1	29,670	0.02%
2023/01/04	3.1	33.56	0	0.00	33.50	3.1	29,498	0.01%
2023/01/03	1.1	33.61	0	0.00	33.50	1.1	29,714	0.00%
2022/12/30	8	33.89	4	33.80	33.65	4	29,735	0.01%
2022/12/29	7	33.78	8	33.77	33.70	-1	29,889	0.00%
2022/12/28	4	34.14	20	34.18	34.30	-16	30,140	-0.05%
2022/12/27	4.1	34.55	32	34.52	34.30	-27.9	30,373	-0.09%
2022/12/26	0.1	34.35	5	34.30	34.40	-4.9	30,533	-0.02%
2022/12/23	2.1	34.11	7	34.39	34.05	-4.9	31,062	-0.02%
2022/12/22	20.4	34.30	9.2	34.53	34.45	11.2	31,982	0.04%
2022/12/21	12	34.05	4	34.08	34.05	8	31,325	0.03%
2022/12/20	2.1	33.61	11	33.82	33.70	-8.9	30,705	-0.03%
2022/12/19	3.6	33.87	30	33.96	33.85	-26.4	30,251	-0.09%
2022/12/16	6	33.10	12	33.74	34.60	-6	29,428	-0.02%
2022/12/15	1	33.60	51	33.55	33.55	-50	28,860	-0.17%
2022/12/14	10.1	33.55	3	33.50	33.50	7.1	29,170	0.02%
2022/12/13	6	33.81	0	0.00	33.70	6	29,231	0.02%
2022/12/12	0	0.00	1	33.80	33.85	-1	29,198	0.00%
2022/12/09	0	0.00	4.1	33.67	33.70	-4.1	29,684	-0.01%
2022/12/08	1.6	33.23	3.5	33.19	33.20	-1.9	29,675	-0.01%
2022/12/07	1.2	33.34	1	33.40	33.35	0.2	29,677	0.00%
2022/12/06	4	33.41	0	0.00	33.30	4	29,698	0.01%
2022/12/05	8	33.56	7.1	33.68	33.70	0.9	29,562	0.00%
2022/12/02	17	33.71	7	33.71	33.65	10	29,249	0.03%
2022/12/01	17	34.11	8	34.03	34.05	9	29,193	0.03%
2022/11/30	3.1	33.83	3	33.80	33.90	0.1	29,003	0.00%
2022/11/29	0	0.00	11	33.16	33.55	-11	28,619	-0.04%
2022/11/28	2	32.85	0	0.00	33.00	2	28,640	0.01%
2022/11/25	4	33.31	10	33.47	33.55	-6	28,428	-0.02%
2022/11/24	4	32.91	1	33.20	33.20	3	28,273	0.01%
2022/11/23	12.2	32.70	0	0.00	32.70	12.2	28,055	0.04%
2022/11/22	13.2	32.59	5	32.65	32.65	8.2	27,954	0.03%
2022/11/21	36.3	32.98	30	32.85	32.85	6.3	27,730	0.02%
2022/11/18	23.8	33.45	1.8	33.66	33.30	22	27,498	0.08%
2022/11/17	21.6	34.27	14	34.15	34.25	7.6	26,542	0.03%
2022/11/16	25.7	33.08	5	33.30	32.90	20.7	25,556	0.08%
2022/11/15	61	33.28	4	33.31	33.85	57	24,950	0.23%
2022/11/14	8	33.97	8.2	33.86	34.15	-0.2	24,375	0.00%
2022/11/11	12	32.08	3.5	32.03	32.15	8.5	23,576	0.04%
2022/11/10	1	31.80	1	32.10	31.70	0	23,483	0.00%
2022/11/09	2.2	31.90	1	32.00	31.90	1.2	23,444	0.01%
2022/11/08	2	31.60	0.1	31.30	31.65	1.9	23,282	0.01%
2022/11/07	1	30.50	2	30.83	31.00	-1	23,106	0.00%
2022/11/04	12.3	30.27	7	30.32	30.45	5.3	23,191	0.02%
2022/11/03	0.1	30.30	1	30.30	30.30	-0.9	23,144	0.00%
2022/11/02	1	30.60	0	0.00	30.75	1	23,105	0.00%
2022/11/01	2	30.50	2.1	30.45	30.65	-0.1	23,119	0.00%
2022/10/31	3	30.42	2	30.78	30.25	1	23,108	0.00%
2022/10/28	5.7	30.70	0	0.00	30.50	5.7	23,119	0.02%
2022/10/27	1	31.00	1	30.80	30.85	0	23,111	0.00%
2022/10/26	2	30.33	0	0.00	30.30	2	23,119	0.01%
2022/10/25	46.4	29.99	13	29.95	29.90	33.4	23,077	0.14%
2022/10/24	4.5	30.92	2	31.35	30.60	2.5	22,682	0.01%
2022/10/21	2	31.08	14	31.09	31.00	-12	22,562	-0.05%
2022/10/20	6.1	30.93	14.8	30.83	30.90	-8.7	22,518	-0.04%
2022/10/19	11	31.82	7	31.57	31.60	4	22,012	0.02%
2022/10/18	12	31.38	13	31.35	31.45	-1	21,608	0.00%
2022/10/17	12.6	31.92	8	31.75	31.70	4.6	21,593	0.02%
2022/10/14	13.3	32.63	10	32.45	32.40	3.3	21,633	0.02%
2022/10/13	22.6	33.05	20.1	32.77	32.65	2.5	21,544	0.01%
2022/10/12	5.1	33.68	0	0.00	33.75	5.1	21,287	0.02%
2022/10/11	8.3	33.82	6	33.78	33.80	2.3	21,345	0.01%
2022/10/07	5.1	34.19	4	34.25	34.25	1.1	21,291	0.01%
2022/10/06	4	34.24	2	34.45	34.30	2	21,266	0.01%
2022/10/05	4.4	34.30	3	34.27	34.15	1.4	21,277	0.01%
2022/10/04	9.2	33.67	5	33.84	33.85	4.2	21,025	0.02%
2022/10/03	2.1	33.70	0	0.00	33.65	2.1	20,773	0.01%
2022/09/30	11.5	33.76	3	33.80	33.80	8.5	20,658	0.04%
2022/09/29	12.1	34.35	1	34.60	34.15	11.1	20,144	0.05%
2022/09/28	22.5	35.14	4	35.05	34.90	18.5	19,056	0.10%
2022/09/27	5.2	35.72	0	0.00	35.80	5.2	18,789	0.03%
2022/09/26	18.2	36.01	5	36.12	35.85	13.2	18,599	0.07%
2022/09/23	16.7	37.07	0	0.00	37.00	16.7	18,381	0.09%
2022/09/22	10.8	37.42	6	37.50	37.55	4.8	18,250	0.03%
2022/09/21	4.3	38.21	2	38.05	38.10	2.3	17,880	0.01%
2022/09/20	5.2	38.65	1	38.65	38.55	4.2	17,513	0.02%
2022/09/19	1	38.95	2.3	38.92	38.80	-1.3	17,397	-0.01%
2022/09/16	18.6	39.00	2	38.75	38.60	16.6	17,332	0.10%
2022/09/15	1	39.50	0	0.00	39.55	1	16,939	0.01%
2022/09/14	0.6	39.78	0	0.00	39.65	0.6	16,875	0.00%
2022/09/13	1	39.80	0	0.00	39.90	1	16,925	0.01%
2022/09/12	1.2	39.68	0	0.00	39.80	1.2	16,977	0.01%
2022/09/08	0.4	39.85	1	39.70	39.85	-0.6	17,321	0.00%
2022/09/07	0	0.00	2	39.75	39.70	-2	17,462	-0.01%
2022/09/06	3	39.85	23	39.61	39.85	-20	17,501	-0.11%
2022/09/05	1	38.85	2	38.98	39.10	-1	17,483	-0.01%
2022/09/02	27.1	38.63	6.2	38.65	38.50	20.9	17,570	0.12%
2022/09/01	6.4	39.00	2.4	39.07	38.90	4.1	17,325	0.02%
2022/08/31	5	39.18	2	39.35	39.30	3	17,158	0.02%
2022/08/30	1	39.20	0	0.00	39.25	1	17,048	0.01%
2022/08/29	1	39.10	0	0.00	39.35	1	17,169	0.01%
2022/08/26	2.1	39.51	10	39.60	39.65	-7.9	17,183	-0.05%
2022/08/25	0.3	39.40	14.1	39.37	39.55	-13.8	17,263	-0.08%
2022/08/24	1.2	39.23	1.5	39.30	39.25	-0.3	17,398	0.00%
2022/08/23	1.4	39.17	2.2	39.13	39.35	-0.8	17,816	0.00%
2022/08/22	0.3	39.40	0	0.00	39.65	0.3	17,936	0.00%
2022/08/19	4.2	39.42	0	0.00	39.45	4.2	18,065	0.02%
2022/08/18	2.1	39.61	2	39.70	39.80	0.1	18,153	0.00%
2022/08/17	5	39.49	24	39.41	40.00	-19	18,215	-0.10%
2022/08/16	2	39.30	0	0.00	39.35	2	18,244	0.01%
2022/08/15	4.1	39.18	0	39.50	39.30	4	18,314	0.02%
2022/08/11	3	39.08	2	39.00	39.35	1	18,846	0.01%
2022/08/09	3.1	38.22	1	38.25	38.75	2.1	19,108	0.01%
2022/08/08	2.2	38.52	1	38.40	38.70	1.2	19,258	0.01%
2022/08/05	1.1	38.90	5	39.03	38.85	-3.9	19,436	-0.02%
2022/08/04	4.3	38.72	0	0.00	38.75	4.3	19,943	0.02%
2022/08/02	14	39.06	2	39.18	39.15	12	20,245	0.06%
2022/07/29	11.2	38.50	0	0.00	38.75	11.2	20,205	0.06%
2022/07/28	5	38.10	7	38.16	38.20	-2	20,134	-0.01%
2022/07/27	37.1	37.84	25	37.80	37.85	12.1	20,075	0.06%
2022/07/26	4	37.83	10	37.80	37.80	-6	20,246	-0.03%
2022/07/25	32	37.66	1	37.60	37.85	31	20,320	0.15%
2022/07/22	8.6	37.75	2	37.65	37.70	6.6	20,389	0.03%
2022/07/21	12.1	37.96	3	37.93	38.05	9.1	20,196	0.05%
2022/07/20	23.3	41.57	0	0.00	41.60	23.3	19,656	0.12%
2022/07/19	1.1	41.16	0	0.00	41.65	1.1	19,510	0.01%
2022/07/18	30.2	40.29	0	0.00	40.70	30.2	19,267	0.16%
2022/07/15	3.8	40.93	0	0.00	40.50	3.8	19,169	0.02%
2022/07/14	5	41.68	1	41.40	41.70	4	19,107	0.02%
2022/07/13	2	41.65	3	42.10	41.80	-1	19,230	-0.01%
2022/07/12	0	0.00	2	40.95	41.00	-2	19,337	-0.01%
2022/07/11	1	40.80	4	40.98	41.10	-3	19,484	-0.02%
2022/07/08	1.1	40.65	5	40.70	40.80	-4	19,573	-0.02%
2022/07/07	3	40.63	0	0.00	40.90	3	19,674	0.02%
2022/07/06	2.1	40.42	4	40.10	40.00	-2	20,055	-0.01%
2022/07/04	1.2	39.90	1	40.10	40.00	0.2	19,809	0.00%
2022/07/01	2.3	40.50	3.5	40.36	40.35	-1.2	19,681	-0.01%
2022/06/30	1	39.45	1	39.70	39.50	0	19,421	0.00%
2022/06/29	1	39.55	0	0.00	39.55	1	19,227	0.01%
2022/06/28	7	39.66	0	0.00	39.60	7	19,218	0.04%
2022/06/27	5	39.90	0	0.00	39.80	5	19,203	0.03%
2022/06/23	9.3	39.18	1	39.20	39.00	8.3	18,963	0.04%
2022/06/22	1.1	39.55	1	39.60	39.50	0.1	18,809	0.00%
2022/06/21	1.1	39.33	0	0.00	39.45	1.1	18,775	0.01%
2022/06/20	2.9	39.18	0	0.00	38.85	2.9	18,695	0.02%
2022/06/17	18.4	39.64	1	39.60	39.60	17.4	18,440	0.09%
2022/06/16	9	40.28	0	0.00	40.00	9	18,279	0.05%
2022/06/15	14.1	40.10	0	0.00	40.05	14.1	18,452	0.08%
2022/06/14	8.4	40.18	0	0.00	40.10	8.4	18,363	0.05%
2022/06/13	14.2	40.85	0	0.00	40.80	14.2	18,122	0.08%
2022/06/10	6.6	41.42	0	0.00	41.40	6.6	17,840	0.04%
2022/06/09	0.1	41.75	0.3	41.70	41.55	-0.2	17,831	0.00%
2022/06/07	12.5	41.43	0	0.00	41.35	12.5	17,736	0.07%
2022/06/06	3.6	41.61	3	41.50	41.55	0.6	17,502	0.00%
2022/06/02	5.1	41.70	0	0.00	41.70	5.1	17,511	0.03%
2022/06/01	13.8	42.19	7	42.14	42.10	6.8	17,534	0.04%
2022/05/31	3	42.60	1	42.75	42.60	2	17,391	0.01%
2022/05/30	0.1	43.00	2.5	42.78	42.80	-2.4	16,918	-0.01%
2022/05/27	2	41.83	1	42.15	42.20	1	16,696	0.01%
2022/05/26	3.2	41.85	1	42.30	41.70	2.2	16,596	0.01%
2022/05/25	1	41.30	6	41.73	41.65	-5	16,538	-0.03%
2022/05/24	1.1	41.21	0	0.00	41.20	1.1	16,462	0.01%
2022/05/23	2.1	41.36	0	0.00	41.20	2.1	16,294	0.01%
2022/05/20	0.1	41.60	0	0.00	41.15	0.1	16,186	0.00%
2022/05/19	3.1	41.15	0	0.00	41.10	3.1	15,717	0.02%
2022/05/18	5.2	41.35	0	41.70	41.60	5.2	15,532	0.03%
2022/05/17	4	41.35	0.5	41.71	41.50	3.5	15,250	0.02%
2022/05/16	1	41.49	0	0.00	41.25	1	15,019	0.01%
2022/05/13	3.1	41.43	3	41.67	41.60	0.1	14,715	0.00%
2022/05/12	11.4	41.37	11.2	40.96	40.80	0.2	14,482	0.00%
2022/05/11	8.5	42.73	8	42.80	42.65	0.5	13,898	0.00%
2022/05/10	9	43.83	12	43.80	43.85	-3	13,469	-0.02%
2022/05/09	1.6	44.46	3	44.48	44.25	-1.4	13,279	-0.01%
2022/05/06	28.1	45.15	0	0.00	45.10	28.1	13,113	0.21%
2022/05/05	2	45.55	2	45.65	45.60	0	13,152	0.00%
2022/05/04	2.3	45.36	0	0.00	45.50	2.3	13,127	0.02%
2022/05/03	7.1	45.41	3	45.65	45.35	4.1	13,228	0.03%
2022/04/29	11	46.05	0	0.00	45.90	11	12,942	0.08%
2022/04/28	3.2	45.79	1	45.80	46.10	2.2	12,785	0.02%
2022/04/27	8.4	45.88	14	45.93	45.80	-5.6	12,580	-0.04%
2022/04/26	4.6	46.22	0	0.00	46.20	4.6	12,312	0.04%
2022/04/25	5.1	46.11	0	0.00	46.10	5.1	12,241	0.04%
2022/04/22	3	46.53	0.1	46.75	46.55	2.9	12,099	0.02%
2022/04/21	13.2	46.72	0	0.00	46.80	13.2	12,074	0.11%
2022/04/20	4.1	46.49	0.2	46.67	46.60	4	12,063	0.03%
2022/04/19	3.5	46.41	0	0.00	46.35	3.5	11,970	0.03%
2022/04/18	20.1	46.56	5	46.98	46.50	15.1	11,843	0.13%
2022/04/15	23.2	47.21	34	47.33	47.10	-10.8	11,628	-0.09%
2022/04/14	24.1	47.70	0	0.00	47.70	24.1	11,442	0.21%
2022/04/13	15.2	48.19	33	48.15	48.00	-17.8	11,348	-0.16%
2022/04/12	19.6	48.23	2	48.10	48.00	17.6	11,175	0.16%
2022/04/11	1.3	49.48	1	49.45	49.45	0.3	10,764	0.00%
2022/04/08	0.2	49.60	0	0.00	49.80	0.2	10,837	0.00%
2022/04/07	1.1	49.69	2	49.95	49.55	-0.9	10,806	-0.01%
2022/04/06	1	49.75	9	49.76	50.20	-8	10,709	-0.07%
2022/04/01	0	0.00	3	49.80	49.75	-3	10,657	-0.03%
2022/03/31	2.2	50.09	1	50.10	49.90	1.2	10,588	0.01%
2022/03/30	0.8	49.80	11	49.87	49.85	-10.2	10,436	-0.10%
2022/03/29	2	49.68	6	49.85	49.80	-4	10,432	-0.04%
2022/03/28	1	49.15	0	0.00	49.70	1	10,389	0.01%
2022/03/25	5.3	49.62	10	49.80	49.70	-4.7	10,342	-0.05%
2022/03/24	1	49.80	6	49.90	49.95	-5	10,385	-0.05%
2022/03/23	2.1	49.51	0	0.00	49.65	2.1	10,460	0.02%
2022/03/22	9.2	49.43	0	0.00	49.70	9.2	10,377	0.09%
2022/03/21	2	49.65	47.3	49.41	49.75	-45.3	10,380	-0.44%
2022/03/18	0.1	48.55	3.2	48.70	48.95	-3.1	10,135	-0.03%
2022/03/17	5.3	48.05	0	0.00	48.00	5.3	9,745	0.05%
2022/03/16	1.3	47.75	0	0.00	47.85	1.3	9,630	0.01%
2022/03/15	6.3	47.76	1	47.95	47.95	5.3	9,597	0.06%
2022/03/14	1.2	47.48	3	47.60	47.55	-1.8	9,592	-0.02%
2022/03/10	0	0.00	1	47.50	47.60	-1	9,818	-0.01%
2022/03/09	2	47.33	1	47.30	47.25	1	9,901	0.01%
2022/03/08	5.3	46.96	0	0.00	46.95	5.3	10,051	0.05%
2022/03/07	4	47.08	1	47.00	47.10	3	10,059	0.03%
2022/03/04	3.1	47.72	1	47.75	47.65	2.1	10,340	0.02%
2022/03/03	9.1	47.95	0	0.00	48.05	9.1	10,465	0.09%
2022/03/02	0	47.85	0	0.00	48.00	0	10,752	0.00%
2022/03/01	10	47.80	0	0.00	47.80	10	10,862	0.09%
2022/02/25	2	47.18	0	0.00	47.35	2	10,955	0.02%
2022/02/24	1	47.30	1.1	47.12	47.30	-0.1	10,884	0.00%
2022/02/22	1	47.15	3	47.30	47.70	-2	10,974	-0.02%
2022/02/21	0.1	47.60	0	0.00	47.60	0.1	10,977	0.00%
2022/02/18	0.1	47.50	0	0.00	47.45	0.1	11,056	0.00%
2022/02/17	0	0.00	4	47.35	47.45	-4	11,143	-0.04%
2022/02/16	0	0.00	1	47.10	47.00	-1	11,199	-0.01%
2022/02/15	0	0.00	0.1	47.15	47.00	-0.1	11,255	0.00%
2022/02/14	9.9	47.03	1	47.05	47.15	8.9	11,341	0.08%
2022/02/11	0	0.00	0.4	47.40	47.55	-0.4	11,337	0.00%
2022/02/10	0.1	47.30	1	47.20	47.55	-1	11,361	-0.01%
2022/02/08	5	46.96	0	0.00	46.95	5	11,535	0.04%
2022/02/07	1.2	46.40	0.1	46.50	47.10	1.1	11,491	0.01%
2022/01/26	1.3	46.95	18	46.95	46.85	-16.7	11,314	-0.15%
2022/01/25	7.1	46.75	0	0.00	46.80	7.1	11,349	0.06%
2022/01/24	1	47.15	2	47.10	47.15	-1	11,222	-0.01%
2022/01/21	1	47.20	0	0.00	47.40	1	11,339	0.01%
2022/01/20	1.2	47.52	3	47.60	47.50	-1.8	11,291	-0.02%
2022/01/19	0.3	47.71	0	0.00	47.60	0.3	11,341	0.00%
2022/01/18	0.2	47.70	0	0.00	47.75	0.2	11,490	0.00%
2022/01/17	1	47.45	0	0.00	47.60	1	11,598	0.01%
2022/01/14	1	47.65	2.2	47.52	47.60	-1.2	11,605	-0.01%
2022/01/13	3	47.50	1	47.80	47.95	2	11,826	0.02%
2022/01/12	0.1	47.50	0	0.00	47.50	0.1	12,070	0.00%
2022/01/11	0.1	47.25	0	0.00	47.50	0.1	12,310	0.00%
2022/01/10	7.2	47.07	0	0.00	47.30	7.2	12,274	0.06%
2022/01/07	1	47.25	0	47.45	47.45	1	12,237	0.01%
2022/01/06	8.1	47.32	0	0.00	47.60	8.1	12,219	0.07%
2022/01/05	3.4	47.12	1	47.15	47.15	2.4	12,240	0.02%
2022/01/04	6.2	47.25	1	47.20	47.30	5.2	12,299	0.04%
2022/01/03	4.2	47.59	10	47.51	47.45	-5.8	12,196	-0.05%
2021/12/30	6	48.04	0	0.00	48.00	6	12,155	0.05%
2021/12/29	0.2	48.18	1.3	48.12	48.15	-1.1	12,270	-0.01%
2021/12/28	1	48.00	0	0.00	48.15	1	12,350	0.01%
2021/12/27	0.3	48.00	1	47.95	48.10	-0.8	12,448	-0.01%
2021/12/24	1	47.85	0.5	47.85	47.90	0.5	12,692	0.00%
2021/12/23	2	47.60	3	47.67	47.70	-1	12,853	-0.01%
2021/12/22	0	0.00	1	47.35	47.40	-1	12,914	-0.01%
2021/12/21	1	47.25	12	47.13	47.25	-11	13,062	-0.08%
2021/12/20	0	0.00	13	47.18	47.40	-13	13,199	-0.10%
2021/12/17	1	47.45	27	47.46	47.45	-26	13,236	-0.20%
2021/12/15	1	46.80	0	0.00	46.95	1	13,398	0.01%
2021/12/14	2	47.03	13	47.14	47.00	-11	13,527	-0.08%
2021/12/13	3	47.20	0	0.00	47.10	3	13,762	0.02%
2021/12/10	2	47.48	8	47.34	47.30	-6	14,011	-0.04%
2021/12/09	4	47.44	0	0.00	47.40	4	14,718	0.03%
2021/12/08	1.3	47.62	0	0.00	47.70	1.3	15,007	0.01%
2021/12/06	0	0.00	1.1	47.08	47.30	-1.1	15,059	-0.01%
2021/12/03	12	46.48	0	0.00	46.40	12	15,012	0.08%
2021/12/02	12	46.39	0	0.00	46.30	12	14,910	0.08%
2021/12/01	1	46.61	1	46.60	46.60	0	14,885	0.00%
2021/11/30	9.1	46.31	1	47.25	46.00	8	14,816	0.05%
2021/11/29	4.3	46.21	0	0.00	46.50	4.3	14,386	0.03%
2021/11/26	19.2	46.58	3	46.57	46.50	16.2	14,324	0.11%
2021/11/25	17	47.13	1	47.10	47.15	16	14,217	0.11%
2021/11/24	6.7	47.34	1	47.45	47.45	5.7	14,124	0.04%
2021/11/23	3	47.80	0	0.00	47.80	3	13,953	0.02%
2021/11/22	3	47.92	5	47.95	47.90	-2	13,999	-0.01%
2021/11/19	11.1	48.07	0	0.00	48.30	11.1	13,936	0.08%
2021/11/18	1.9	48.39	0	0.00	48.30	1.9	13,882	0.01%
2021/11/17	0.2	48.50	1	48.40	48.55	-0.9	13,875	-0.01%
2021/11/16	12	48.48	0	0.00	48.65	12	13,977	0.09%
2021/11/15	23.5	48.53	3	48.45	48.60	20.5	14,174	0.14%
2021/11/12	6.2	48.50	16	48.51	48.70	-9.8	14,358	-0.07%
2021/11/11	14	48.67	0	0.00	48.80	14	14,578	0.10%
2021/11/10	3	48.55	0	0.00	48.70	3	14,843	0.02%
2021/11/08	0	48.80	13	48.68	48.95	-13	16,197	-0.08%
2021/11/05	13	48.02	8	47.96	48.15	5	16,989	0.03%
2021/11/04	5.3	48.13	12	48.10	48.10	-6.7	17,324	-0.04%
2021/11/03	7	48.12	0	0.00	48.15	7	17,764	0.04%
2021/11/02	43	48.44	4	48.20	48.15	39	18,197	0.21%
2021/11/01	0	0.00	18	48.17	48.25	-18	18,674	-0.10%
2021/10/29	48.2	48.30	1	48.50	48.25	47.2	18,923	0.25%
2021/10/28	14.3	48.41	1	48.60	48.50	13.3	19,472	0.07%
2021/10/27	25	48.46	1	48.50	48.35	24	19,594	0.12%
2021/10/26	3	48.65	0	0.00	48.45	3	19,646	0.02%
2021/10/25	16.2	48.17	1	48.50	48.25	15.2	19,726	0.08%
2021/10/22	14	48.85	10.5	48.89	48.80	3.5	20,089	0.02%
2021/10/21	20.3	48.52	23	48.61	48.75	-2.7	20,240	-0.01%
2021/10/20	22.2	48.49	16	48.56	48.35	6.2	20,272	0.03%
2021/10/19	19.4	49.18	0	0.00	49.10	19.4	20,369	0.10%
2021/10/18	0	0.00	2	50.20	49.80	-2	20,223	-0.01%
2021/10/15	1.3	49.95	0	0.00	50.10	1.3	20,486	0.01%
2021/10/14	8	49.93	0	0.00	49.90	8	20,492	0.04%
2021/10/13	5	50.58	8	50.56	50.50	-3	20,515	-0.01%
2021/10/12	9.5	49.96	0	0.00	50.20	9.5	20,491	0.05%
2021/10/08	3	50.30	0	0.00	50.40	3	20,467	0.01%
2021/10/07	1	49.90	1.1	50.30	50.40	-0.1	20,717	0.00%
2021/10/06	2.1	49.93	0	0.00	49.90	2.1	20,940	0.01%
2021/10/05	2	49.85	51.3	50.20	50.30	-49.3	21,193	-0.23%
2021/10/04	4.2	49.98	3	50.33	50.00	1.2	21,654	0.01%
2021/10/01	10	50.10	3	50.17	50.20	7	22,316	0.03%
2021/09/30	1	50.90	4	51.10	51.00	-3	22,380	-0.01%
2021/09/29	5	50.70	5	50.40	50.60	0	22,519	0.00%
2021/09/28	13	50.59	6	51.05	51.00	7	22,713	0.03%
2021/09/27	1.2	50.75	13	51.00	51.10	-11.8	22,761	-0.05%
2021/09/24	3	51.60	3	51.37	51.30	0	22,881	0.00%
2021/09/23	3	51.03	6	51.23	51.20	-3	22,886	-0.01%
2021/09/22	8.2	49.97	2.2	50.46	50.70	6	22,838	0.03%
2021/09/17	8.3	51.02	2.1	51.11	50.70	6.2	22,742	0.03%
2021/09/16	5.1	51.43	12.2	51.48	51.70	-7.1	22,693	-0.03%
2021/09/15	1	51.10	30	51.00	51.20	-29	22,526	-0.13%
2021/09/14	3	51.37	26.1	51.39	51.40	-23.1	22,421	-0.10%
2021/09/13	7.1	49.94	12	49.61	50.10	-4.9	21,802	-0.02%
2021/09/10	3.2	48.53	5	48.95	49.00	-1.8	21,700	-0.01%
2021/09/09	5	47.94	0	0.00	48.20	5	21,833	0.02%
2021/09/08	3	48.53	4	48.58	48.55	-1	21,908	0.00%
2021/09/07	1	48.60	3	48.82	48.75	-2	21,992	-0.01%
2021/09/06	1	48.99	13	48.63	48.80	-12	22,010	-0.05%
2021/09/03	0	0.00	3	48.48	48.50	-3	21,935	-0.01%
2021/09/02	0.3	48.00	0	0.00	47.90	0.3	21,889	0.00%
2021/09/01	14	47.93	1	48.00	48.40	13	21,952	0.06%
2021/08/31	3	47.33	2	48.23	48.45	1	21,850	0.00%
2021/08/30	0	0.00	2	47.30	47.60	-2	21,749	-0.01%
2021/08/27	3.2	47.40	0	0.00	47.45	3.2	21,802	0.01%
2021/08/26	6	46.73	0	0.00	46.95	6	22,042	0.03%
2021/08/25	2.2	47.01	0.6	47.30	47.20	1.6	22,198	0.01%
2021/08/24	3	46.75	1	46.65	46.75	2	22,216	0.01%
2021/08/23	2	46.93	1	47.10	46.80	1	22,436	0.00%
2021/08/20	5.2	46.08	1	45.90	46.15	4.2	22,539	0.02%
2021/08/19	2.1	46.44	0	0.00	46.20	2.1	22,907	0.01%
2021/08/18	1	46.70	2	47.03	47.25	-1	22,789	0.00%
2021/08/17	9	47.48	0	0.00	47.30	9	22,621	0.04%
2021/08/16	12.2	47.94	2	48.13	47.95	10.2	22,465	0.05%
2021/08/13	5.1	48.25	3	48.50	48.40	2.1	22,509	0.01%
2021/08/12	38.3	46.93	7.3	47.00	47.60	31	22,621	0.14%
2021/08/11	19.3	51.03	11.2	51.12	51.10	8.1	21,868	0.04%
2021/08/10	12.3	51.82	14	51.90	51.90	-1.7	21,421	-0.01%
2021/08/09	8	52.03	17	52.31	52.40	-9	21,726	-0.04%
2021/08/06	8.3	52.57	2	53.05	52.90	6.3	21,805	0.03%
2021/08/05	11.2	52.93	7	53.10	52.70	4.2	22,168	0.02%
2021/08/04	8.1	53.87	7.1	54.05	53.80	1	23,135	0.00%
2021/08/03	5	53.70	14.5	53.63	53.90	-9.5	23,671	-0.04%
2021/07/30	1.4	52.79	0	0.00	52.60	1.4	23,936	0.01%
2021/07/29	5	52.60	0	0.00	52.90	5	24,450	0.02%
2021/07/28	9.4	52.19	0	0.00	52.40	9.4	24,837	0.04%
2021/07/27	4.1	52.90	6	52.85	53.00	-1.9	25,536	-0.01%
2021/07/26	11	53.23	3.6	53.34	53.20	7.4	26,205	0.03%
2021/07/23	2	53.10	5	52.68	53.00	-3	26,532	-0.01%
2021/07/22	15	52.07	6	52.05	52.10	9	26,663	0.03%
2021/07/21	9	51.96	26	51.70	51.80	-17	27,077	-0.06%
2021/07/20	0	0.00	9	51.64	51.70	-9	27,984	-0.03%
2021/07/19	1.1	51.33	1	51.60	52.00	0.1	29,485	0.00%
2021/07/15	0.1	51.50	1.1	51.51	51.60	-1	34,817	0.00%
2021/07/14	0	51.60	1	51.30	51.50	-1	36,177	0.00%
2021/07/13	0	0.00	1	52.00	51.90	-1	36,859	0.00%
2021/07/12	1.5	52.07	0	0.00	52.20	1.5	37,265	0.00%
2021/07/09	5.1	51.97	1	52.10	52.00	4.1	37,473	0.01%
2021/07/08	5	52.52	14.5	52.38	52.80	-9.5	37,291	-0.03%
2021/07/07	9	51.10	6	51.17	51.30	3	36,928	0.01%
2021/07/06	23	50.90	13	51.10	51.20	10	36,823	0.03%
2021/07/05	30	50.67	0.1	50.80	50.60	30	36,751	0.08%
2021/07/02	8	50.60	0	0.00	50.50	8	36,605	0.02%
2021/07/01	12	50.65	0	0.00	50.60	12	36,533	0.03%
2021/06/30	21	51.10	0	0.00	51.00	21	36,744	0.06%
2021/06/29	0	0.00	1	51.00	51.20	-1	36,788	0.00%
2021/06/28	12	51.00	0.5	51.00	51.10	11.5	36,966	0.03%
2021/06/25	11	51.00	3	51.07	51.00	8	36,992	0.02%
2021/06/24	1	51.10	3	51.00	51.10	-2	37,241	-0.01%
2021/06/23	5	50.72	3	50.93	51.00	2	37,676	0.01%
2021/06/22	0	0.00	5	51.02	50.90	-5	37,792	-0.01%
2021/06/21	5	50.70	2	50.90	50.70	3	37,889	0.01%
2021/06/18	7	51.16	4	51.03	51.00	3	38,189	0.01%
2021/06/17	1.1	51.51	0	0.00	51.50	1.1	39,486	0.00%
2021/06/16	0.1	51.90	3	51.73	51.90	-2.9	39,623	-0.01%
2021/06/15	1	51.30	3	51.10	51.30	-2	39,581	-0.01%
2021/06/11	2	51.30	2.3	51.49	51.40	-0.3	39,636	0.00%
2021/06/09	2	51.00	1	51.10	51.30	1	39,925	0.00%
2021/06/08	1.9	51.36	1	51.80	51.40	0.9	40,039	0.00%
2021/06/07	4.7	51.54	7	51.39	51.50	-2.3	40,264	-0.01%
2021/06/04	6.5	51.73	26	51.90	51.90	-19.5	40,452	-0.05%
2021/06/03	6	51.90	2.1	52.14	52.30	3.9	40,659	0.01%
2021/06/02	2	51.50	21	51.54	52.00	-19	40,510	-0.05%
2021/06/01	11.5	51.40	4	51.43	51.50	7.5	40,290	0.02%
2021/05/31	0	0.00	18.8	50.90	51.60	-18.8	40,457	-0.05%
2021/05/28	1	50.46	10	50.42	50.60	-9.1	40,331	-0.02%
2021/05/27	22	49.99	3	50.10	50.30	19	40,411	0.05%
2021/05/26	10	50.80	2	51.00	50.70	8	40,254	0.02%
2021/05/25	12	51.33	205	51.44	51.10	-193	40,193	-0.48%	大賣/鉅額交易
2021/05/24	3	51.13	0	0.00	51.30	3	40,233	0.01%
2021/05/21	24	51.46	1.3	51.98	51.20	22.7	40,408	0.06%
2021/05/20	5.1	50.66	4	51.00	50.80	1.1	40,310	0.00%
2021/05/19	1	50.50	102	49.80	50.50	-101	40,085	-0.25%	大賣/鉅額交易
2021/05/18	14	49.14	229.1	49.47	50.00	-215.1	39,915	-0.54%	大賣/鉅額交易
2021/05/17	5.9	48.13	20	48.35	47.90	-14.1	39,776	-0.04%
2021/05/14	507.1	49.65	1	49.60	49.60	506.1	39,121	1.29%	大買/鉅額交易
2021/05/13	108.3	47.85	113	49.14	49.20	-4.7	38,782	-0.01%	大買/大賣/
2021/05/12	39.9	49.84	42	49.48	49.60	-2.1	38,261	-0.01%
2021/05/11	27	51.99	188.1	52.09	51.60	-161.1	36,972	-0.44%	大賣/鉅額交易
2021/05/10	205.3	52.75	13.1	52.80	52.90	192.2	36,241	0.53%	大買/鉅額交易
2021/05/07	19.6	52.02	1.1	52.30	52.30	18.5	36,059	0.05%
2021/05/06	19.5	51.58	49.6	51.98	53.00	-30.1	35,706	-0.08%
2021/05/05	159.1	50.69	267	50.79	50.80	-107.9	35,241	-0.31%	大買/大賣/鉅額交易
2021/05/04	129.2	50.15	52.9	50.44	50.20	76.3	35,127	0.22%	大買/
2021/05/03	69.1	51.31	269	51.34	51.20	-199.9	34,169	-0.59%	大賣/鉅額交易
2021/04/29	23.7	52.29	7	52.56	52.10	16.7	33,664	0.05%
2021/04/28	25.1	52.33	57	52.39	53.20	-31.9	33,224	-0.10%
2021/04/27	165	52.69	26	52.70	52.70	139	33,106	0.42%	大買/鉅額交易
2021/04/26	138.5	53.02	21.6	53.09	53.10	116.9	32,617	0.36%	大買/鉅額交易
2021/04/23	123.6	52.33	112.6	52.65	53.00	11	31,717	0.03%	大買/大賣/
2021/04/22	156.1	56.97	76.5	56.41	54.10	79.6	30,558	0.26%	大買/
2021/04/21	45	54.36	63.4	54.49	55.70	-18.4	27,491	-0.07%
2021/04/20	94	52.13	69.2	51.97	52.00	24.9	25,459	0.10%
2021/04/19	56.5	50.08	16.4	50.23	50.40	40.1	24,106	0.17%
2021/04/16	14	48.10	23.1	48.55	49.00	-9.1	23,301	-0.04%
2021/04/15	10.5	48.07	16	48.02	47.90	-5.5	22,795	-0.02%
2021/04/14	20	47.03	15.1	47.05	47.00	4.9	22,494	0.02%
2021/04/13	12	47.29	24	47.22	47.20	-12	22,362	-0.05%
2021/04/12	12	46.78	34	46.80	46.85	-22	22,111	-0.10%
2021/04/09	6	46.75	24.4	46.80	46.70	-18.4	22,041	-0.08%
2021/04/08	1	46.90	6	46.64	46.90	-5	21,910	-0.02%
2021/04/07	9.1	46.79	2.4	46.80	46.80	6.7	21,820	0.03%
2021/04/06	80	46.75	13.5	46.85	46.85	66.5	21,761	0.31%
2021/04/01	10	46.70	15.1	46.68	46.70	-5.1	21,372	-0.02%
2021/03/31	3.5	46.70	6	46.75	46.80	-2.5	21,256	-0.01%
2021/03/30	7	46.29	50	46.40	46.55	-43	21,044	-0.20%
2021/03/29	2.4	46.47	3	46.48	46.50	-0.6	20,945	0.00%
2021/03/26	27	45.69	31	46.09	46.15	-4	20,680	-0.02%
2021/03/25	29	45.50	1.5	45.50	45.55	27.5	20,287	0.14%
2021/03/24	6	45.58	15.5	45.56	45.55	-9.5	20,110	-0.05%
2021/03/23	6.5	45.73	20	45.76	45.70	-13.5	19,996	-0.07%
2021/03/22	105	45.84	72.2	45.56	45.80	32.8	19,589	0.17%	大買/
2021/03/19	2	42.90	1	42.80	42.70	1	18,122	0.01%
2021/03/18	1	43.10	1	43.20	43.10	0	17,888	0.00%
2021/03/17	11	42.90	5	42.85	42.85	6	17,899	0.03%
2021/03/15	8.1	42.55	0	0.00	42.35	8.1	17,936	0.04%
2021/03/12	5	42.66	0	0.00	42.70	5	17,781	0.03%
2021/03/11	0	0.00	10.1	42.90	42.85	-10.1	17,666	-0.06%
2021/03/10	25	42.99	12	42.96	43.00	13	17,600	0.07%
2021/03/09	7	42.93	14.1	43.13	43.40	-7.1	17,714	-0.04%
2021/03/08	17	42.66	2	42.70	42.65	15	17,513	0.09%
2021/03/05	1	42.45	5	42.20	42.50	-4	17,433	-0.02%
2021/03/04	3.1	42.27	1	42.20	42.50	2.1	17,847	0.01%
2021/03/03	2	42.35	0	0.00	42.55	2	17,835	0.01%
2021/03/02	4	42.36	6	42.34	42.10	-2	17,744	-0.01%
2021/02/26	4.1	42.24	0	0.00	42.00	4.1	17,589	0.02%
2021/02/25	5	42.65	4.1	42.79	42.90	1	17,255	0.01%
2021/02/24	1	42.55	2.5	42.54	42.55	-1.5	17,267	-0.01%
2021/02/23	2	42.18	5.1	42.33	42.45	-3.1	17,237	-0.02%
2021/02/22	3	41.73	3	41.75	41.80	0	17,008	0.00%
2021/02/19	3	41.10	0	0.00	41.60	3	16,970	0.02%
2021/02/18	0	0.00	2	41.48	41.35	-2	16,894	-0.01%
2021/02/17	8	41.21	2	41.18	41.25	6	16,801	0.04%
2021/02/05	11	40.71	0	0.00	40.85	11	16,576	0.07%
2021/02/04	5	40.45	0	0.00	40.40	5	16,647	0.03%
2021/02/03	5.1	40.60	0	0.00	40.55	5.1	17,019	0.03%
2021/02/02	1	40.85	10	41.10	40.75	-9	16,937	-0.05%
2021/02/01	0.5	40.60	3	40.73	40.80	-2.5	16,812	-0.01%
2021/01/29	12	40.25	0	0.00	40.15	12	16,789	0.07%
2021/01/28	8	40.29	5.3	40.45	40.25	2.8	16,597	0.02%
2021/01/27	16.1	40.39	1	40.65	40.35	15.1	16,362	0.09%
2021/01/26	19.6	40.37	1	40.35	40.35	18.6	16,223	0.11%
2021/01/25	0	0.00	2	40.85	40.90	-2	15,710	-0.01%
2021/01/22	13.1	40.59	37.3	40.59	40.60	-24.3	15,509	-0.16%
2021/01/21	2	40.98	0	0.00	40.80	2	15,191	0.01%
2021/01/20	24.4	41.01	3.5	41.24	40.95	20.8	15,029	0.14%
2021/01/19	11.2	41.80	1.5	41.83	41.75	9.7	14,598	0.07%
2021/01/18	13.2	41.55	20	41.58	41.60	-6.8	14,547	-0.05%
2021/01/15	18.1	42.23	12.3	42.38	41.95	5.8	14,248	0.04%
2021/01/14	52	42.62	3	42.65	42.55	49	13,868	0.35%
2021/01/13	3.5	42.71	3	42.77	42.70	0.5	13,709	0.00%
2021/01/12	5	42.79	0.4	42.93	42.70	4.6	13,599	0.03%
2021/01/11	0	0.00	30	42.89	43.10	-30	13,516	-0.22%
2021/01/08	0	42.90	11	42.86	42.95	-11	13,435	-0.08%
2021/01/06	3	42.80	6.1	43.13	42.95	-3.1	13,172	-0.02%
2021/01/05	4	43.15	1	43.15	43.10	3	13,036	0.02%
2021/01/04	20.8	43.20	1	43.20	43.20	19.8	12,974	0.15%
2020/12/31	20.8	43.45	1	43.75	43.20	19.8	12,933	0.15%
2020/12/30	0	0.00	1.9	43.00	43.25	-1.9	12,962	-0.01%
2020/12/29	2.3	42.99	0	0.00	43.00	2.3	12,916	0.02%
2020/12/28	2	42.88	0.1	43.00	43.00	1.9	12,907	0.01%
2020/12/25	20	42.80	0	0.00	42.80	20	12,961	0.15%
2020/12/24	17	42.80	0	0.00	42.70	17	13,055	0.13%
2020/12/23	0.5	42.85	0	0.00	42.80	0.5	13,075	0.00%
2020/12/22	12	43.03	50	43.29	42.95	-38	13,149	-0.29%
2020/12/21	3.5	43.39	1	43.30	43.50	2.5	13,438	0.02%
2020/12/18	51.5	42.95	1	42.90	42.95	50.5	13,750	0.37%
2020/12/17	13	42.86	0	0.00	42.65	13	13,865	0.09%
2020/12/16	20	43.15	40.4	43.17	43.05	-20.4	13,782	-0.15%
2020/12/15	21	42.56	16	42.62	42.50	5	13,764	0.04%
2020/12/14	1	42.80	2	42.80	42.80	-1	13,726	-0.01%
2020/12/11	4	43.09	20	43.19	42.90	-16	13,816	-0.12%
2020/12/09	6	43.45	2	43.43	43.35	4	13,778	0.03%
2020/12/08	0	0.00	3	43.60	43.60	-3	13,772	-0.02%
2020/12/07	2	43.60	7	43.46	43.55	-5	13,759	-0.04%
2020/12/04	1	43.50	2	43.60	43.65	-1	13,838	-0.01%
2020/12/03	17	43.67	14	43.80	43.50	3	13,761	0.02%
2020/12/02	1	43.15	1.1	43.20	43.20	-0.1	13,481	0.00%
2020/12/01	3	42.80	1	42.90	43.15	2	13,676	0.01%
2020/11/30	6	43.08	1	43.50	42.90	5	13,906	0.04%
2020/11/27	0.2	42.95	15	43.15	43.30	-14.8	13,694	-0.11%
2020/11/26	3	42.93	11	42.95	42.95	-8	13,620	-0.06%
2020/11/25	0.9	42.90	0	0.00	42.60	0.9	13,772	0.01%
2020/11/24	1	43.00	3	43.05	42.75	-2	13,849	-0.01%
2020/11/23	3	42.98	0	0.00	43.00	3	13,800	0.02%
2020/11/20	18	42.65	0	0.00	42.70	18	13,790	0.13%
2020/11/19	0	0.00	1	42.90	42.90	-1	13,775	-0.01%
2020/11/18	1	42.75	2.4	42.89	42.70	-1.4	13,816	-0.01%
2020/11/17	0	0.00	16	42.64	42.75	-16	13,854	-0.12%
2020/11/16	22	42.35	2.1	42.28	42.35	19.9	14,202	0.14%
2020/11/13	1	42.25	0	0.00	42.25	1	14,467	0.01%
2020/11/12	6	42.63	1.1	42.31	42.40	4.9	14,811	0.03%
2020/11/11	0	0.00	27	42.75	42.65	-27	14,831	-0.18%
2020/11/10	0.5	41.50	0	0.00	41.55	0.5	14,766	0.00%
2020/11/09	0	0.00	1	41.15	41.15	-1	14,981	-0.01%
2020/11/06	1	40.90	0	0.00	40.85	1	16,178	0.01%
2020/11/03	1	40.75	3.2	40.76	40.95	-2.2	17,212	-0.01%
2020/11/02	0	40.60	0	0.00	40.60	0	17,662	0.00%
2020/10/30	2	40.40	0	0.00	40.55	2	18,262	0.01%
2020/10/29	2	40.43	52	40.38	40.35	-50	18,465	-0.27%
2020/10/28	1	40.50	0	0.00	40.55	1	18,534	0.01%
2020/10/27	2.9	40.44	0	0.00	40.50	2.9	18,592	0.02%
2020/10/22	2	40.55	1	40.55	41.00	1	18,943	0.01%
2020/10/21	0	0.00	3	40.35	40.30	-3	19,040	-0.02%
2020/10/20	13	40.47	10	40.30	40.35	3	19,061	0.02%
2020/10/19	8	40.48	0	0.00	40.45	8	19,122	0.04%
2020/10/15	6.1	40.30	0	0.00	40.30	6.1	19,671	0.03%
2020/10/14	3.8	40.61	0	0.00	40.50	3.8	19,700	0.02%
2020/10/13	9	40.52	0	0.00	40.50	9	19,784	0.05%
2020/10/12	7	40.94	0	0.00	40.95	7	20,214	0.03%
2020/10/08	5	41.00	0	0.00	41.15	5	20,431	0.02%
2020/10/07	8	41.06	0	0.00	41.15	8	20,445	0.04%
2020/10/06	0	0.00	1	41.25	41.40	-1	20,441	0.00%
2020/10/05	4	41.09	0.1	41.40	41.00	4	20,601	0.02%
2020/09/29	1	41.30	3	41.20	41.20	-2	20,975	-0.01%
2020/09/28	1	40.85	2	40.80	40.95	-1	21,043	0.00%
2020/09/25	4	40.50	10	40.45	40.55	-6	21,224	-0.03%
2020/09/24	21	40.12	1	40.15	40.05	20	21,293	0.09%
2020/09/23	15	41.14	0	0.00	41.00	15	21,057	0.07%
2020/09/22	14	41.90	1	41.60	41.80	13	20,759	0.06%
2020/09/21	8	42.29	0	0.00	42.25	8	20,638	0.04%
2020/09/18	0	0.00	4	42.60	42.50	-4	20,706	-0.02%
2020/09/17	8	42.84	1	42.95	42.55	7	20,727	0.03%
2020/09/16	3	42.78	2.1	42.75	42.85	1	20,772	0.00%
2020/09/15	1	42.65	0	0.00	42.70	1	20,736	0.00%
2020/09/14	3	42.38	13	42.77	42.95	-10	20,963	-0.05%
2020/09/11	3	42.25	0	0.00	42.30	3	20,893	0.01%
2020/09/10	3	42.28	1	42.45	42.45	2	20,933	0.01%
2020/09/08	1	42.70	5	42.70	42.70	-4	20,918	-0.02%
2020/09/07	26	42.31	16	42.60	42.70	10	21,054	0.05%
2020/09/04	5	42.19	2	42.18	42.20	3	21,101	0.01%
2020/09/03	16	42.55	1	43.00	42.70	15	21,075	0.07%
2020/09/02	20	42.61	0	0.00	42.65	20	20,913	0.10%
2020/09/01	38	42.76	0	0.00	42.75	38	20,813	0.18%
2020/08/31	11	43.15	0	0.00	42.90	11	20,717	0.05%
2020/08/28	8	43.50	1	43.60	43.50	7	20,610	0.03%
2020/08/27	3	43.85	0	0.00	43.85	3	20,645	0.01%
2020/08/26	1	44.10	0	0.00	44.10	1	20,707	0.00%
2020/08/24	2	44.22	0	0.00	44.05	2	21,049	0.01%
2020/08/21	54	44.19	55	44.11	44.25	-1	21,056	0.00%
2020/08/20	53	44.73	65	43.78	43.50	-12	20,862	-0.06%
2020/08/19	53	44.22	51	44.45	44.35	2	20,547	0.01%
2020/08/18	1	44.05	1	44.05	44.00	0	20,240	0.00%
2020/08/17	9	43.41	17	43.31	43.35	-8	19,928	-0.04%
2020/08/14	5	42.09	8	42.68	42.85	-3	19,825	-0.02%
2020/08/13	17	41.19	4	41.50	41.20	13	19,407	0.07%
2020/08/12	54	41.17	4	41.16	41.00	50	19,247	0.26%
2020/08/11	13	46.60	2	46.65	46.50	11	18,034	0.06%
2020/08/10	13	46.63	0	0.00	46.60	13	17,645	0.07%
2020/08/07	1	47.20	3.3	47.21	47.10	-2.3	17,455	-0.01%
2020/08/06	3	47.03	9.1	47.00	47.15	-6.1	17,219	-0.04%
2020/08/05	1	45.85	14	46.36	46.45	-13	16,833	-0.08%
2020/08/04	0	0.00	6	45.48	45.40	-6	16,369	-0.04%
2020/08/03	2	44.85	0	0.00	44.95	2	16,214	0.01%
2020/07/29	0	0.00	13	45.08	45.05	-13	16,204	-0.08%
2020/07/28	1	44.70	0	0.00	44.50	1	16,213	0.01%
2020/07/27	1	44.75	0	0.00	44.60	1	16,216	0.01%
2020/07/24	1	45.30	1.5	45.27	45.00	-0.5	16,217	0.00%
2020/07/23	0	0.00	1.2	45.58	45.60	-1.2	16,183	-0.01%
2020/07/22	2	45.35	5	45.55	45.50	-3	16,181	-0.02%
2020/07/21	0	0.00	3	45.67	45.55	-3	16,060	-0.02%
2020/07/20	0	0.00	2	45.13	45.10	-2	15,811	-0.01%
2020/07/17	1	44.75	12.7	44.96	44.80	-11.7	15,774	-0.07%
2020/07/16	6	44.73	6	44.73	44.50	0	15,824	0.00%
2020/07/15	0	0.00	7	45.55	45.60	-7	15,384	-0.05%
2020/07/14	0	0.00	7	45.14	45.30	-7	15,181	-0.05%
2020/07/13	0	0.00	6	45.08	45.20	-6	15,199	-0.04%
2020/07/10	3	45.00	0.2	44.85	44.95	2.8	15,301	0.02%
2020/07/09	2	45.25	76	45.26	45.30	-74	15,268	-0.48%
2020/07/08	0.6	44.95	14	44.93	45.15	-13.4	15,002	-0.09%
2020/07/06	0.3	44.25	9.5	44.26	44.40	-9.2	14,649	-0.06%
2020/07/03	4	43.95	21.5	43.95	43.95	-17.5	14,624	-0.12%
2020/07/02	3	43.40	1	43.60	43.60	2	14,576	0.01%
2020/06/30	1	42.85	0	0.00	42.75	1	14,409	0.01%
2020/06/29	7	42.66	0	0.00	42.65	7	14,485	0.05%
2020/06/24	2	42.80	0	0.00	42.85	2	14,456	0.01%
2020/06/23	13	42.77	0	0.00	42.70	13	14,452	0.09%
2020/06/19	2	42.58	0	0.00	42.55	2	14,595	0.01%
2020/06/18	0	0.00	2	42.75	42.70	-2	14,575	-0.01%
2020/06/17	2	42.60	0	0.00	42.85	2	14,913	0.01%
2020/06/16	0	0.00	1	42.85	42.85	-1	15,214	-0.01%
2020/06/15	6	42.60	1	42.85	42.50	5	15,627	0.03%
2020/06/12	2	42.88	2.5	42.96	42.90	-0.5	15,929	0.00%
2020/06/11	2	43.43	0	0.00	43.30	2	16,268	0.01%
2020/06/10	0.1	43.90	1	44.00	44.00	-0.9	16,336	-0.01%
2020/06/09	2	43.65	1	43.75	43.90	1	16,626	0.01%
2020/06/08	1.5	43.73	2	43.80	43.95	-0.5	16,884	0.00%
2020/06/04	6	43.53	1	43.40	43.40	5	17,038	0.03%
2020/06/03	5	43.70	4	43.70	43.65	1	17,164	0.01%
2020/06/02	2	43.15	2	43.20	43.30	0	17,071	0.00%
2020/06/01	0	0.00	2	43.08	43.10	-2	17,036	-0.01%
2020/05/29	5.5	42.46	1	42.55	42.55	4.5	16,970	0.03%
2020/05/28	5	42.47	0	0.00	42.35	5	16,591	0.03%
2020/05/27	1	42.85	0	0.00	42.85	1	16,655	0.01%
2020/05/26	0	0.00	13	43.11	43.00	-13	16,717	-0.08%
2020/05/25	3	42.42	0	0.00	42.65	3	16,826	0.02%
2020/05/22	103	42.90	0	0.00	42.65	103	16,923	0.61%	大買/鉅額交易
2020/05/21	1	43.05	1	43.15	43.00	0	16,923	0.00%
2020/05/19	0	0.00	4	42.96	43.00	-4	16,886	-0.02%
2020/05/14	1	42.20	1	42.55	42.60	0	16,720	0.00%
2020/05/13	3	42.43	1	42.40	42.90	2	16,615	0.01%
2020/05/12	1	42.80	0	0.00	42.95	1	16,648	0.01%
2020/05/11	2	43.25	1	43.20	43.15	1	16,683	0.01%
2020/05/08	11	42.93	1.3	42.99	43.00	9.7	16,728	0.06%
2020/05/07	1	42.55	0	0.00	42.70	1	16,749	0.01%
2020/05/06	4	42.58	0	0.00	42.60	4	16,822	0.02%
2020/05/05	1	42.90	1	42.85	42.85	0	16,875	0.00%
2020/05/04	11	42.10	0	0.00	42.20	11	16,886	0.07%
2020/04/30	4	43.10	0	0.00	43.20	4	16,928	0.02%
2020/04/29	0	0.00	1	42.50	42.55	-1	16,995	-0.01%
2020/04/28	0	0.00	17	42.06	42.25	-17	17,208	-0.10%
2020/04/27	6	42.05	0	0.00	42.00	6	18,115	0.03%
2020/04/23	0	0.00	1	42.10	42.15	-1	18,025	-0.01%
2020/04/22	0	0.00	9	41.49	41.60	-9	17,994	-0.05%
2020/04/21	4	41.80	10	42.00	41.80	-6	18,175	-0.03%
2020/04/20	3	42.30	1	42.35	42.35	2	18,223	0.01%
2020/04/17	0	0.00	9	42.34	42.00	-9	18,450	-0.05%
2020/04/16	0	0.00	1	42.00	41.85	-1	18,435	-0.01%
2020/04/15	7	41.96	5.1	41.98	41.80	1.9	18,514	0.01%
2020/04/13	6	40.90	2.4	41.04	40.80	3.7	18,392	0.02%
2020/04/10	1	40.90	3	40.80	41.00	-2	18,530	-0.01%
2020/04/09	5.5	40.60	5	40.60	40.55	0.5	18,714	0.00%
2020/04/08	0	0.00	5	41.00	41.00	-5	18,786	-0.03%
2020/04/07	0	0.00	3	39.67	39.95	-3	18,599	-0.02%
2020/04/06	3	39.08	16	39.10	39.05	-13	18,657	-0.07%
2020/04/01	12	39.23	0	0.00	39.00	12	18,611	0.06%
2020/03/31	0	0.00	1	39.40	39.50	-1	18,495	-0.01%
2020/03/30	4	38.54	0	0.00	39.15	4	18,316	0.02%
2020/03/27	40	39.13	0	0.00	38.95	40	18,246	0.22%
2020/03/25	2	39.13	0	0.00	38.80	2	18,249	0.01%
2020/03/24	0	0.00	13	38.42	38.25	-13	18,117	-0.07%
2020/03/20	2	36.10	30	36.80	36.95	-28	17,655	-0.16%
2020/03/19	8	34.21	1	34.85	33.60	7	17,337	0.04%
2020/03/18	3	36.32	5	36.60	36.00	-2	17,069	-0.01%
2020/03/17	6	37.92	0.4	37.70	37.60	5.6	16,688	0.03%
2020/03/16	0	0.00	3.7	39.46	38.85	-3.7	16,138	-0.02%
2020/03/13	4	38.94	25	38.76	40.25	-21	15,911	-0.13%
2020/03/12	1	40.50	31	40.68	40.75	-30	15,439	-0.19%
2020/03/11	0.3	41.85	0	0.00	41.80	0.3	15,048	0.00%
2020/03/10	2	41.55	0	0.00	41.60	2	14,955	0.01%
2020/03/09	6	42.04	0	0.00	41.85	6	14,818	0.04%
2020/03/06	2	42.80	1	42.70	42.85	1	14,613	0.01%
2020/03/05	1	43.10	9	43.19	43.30	-8	14,608	-0.05%
2020/03/04	3	42.77	1	42.90	42.85	2	14,772	0.01%
2020/03/03	2	42.83	11	42.72	42.65	-9	14,783	-0.06%
2020/03/02	1	41.60	4	42.38	42.25	-3	14,678	-0.02%
2020/02/27	3.1	42.22	1	42.30	42.25	2.1	14,824	0.01%
2020/02/26	1.5	42.23	10	42.36	42.20	-8.5	14,772	-0.06%
2020/02/25	0	0.00	2	42.55	42.70	-2	14,628	-0.01%
2020/02/24	1	42.85	0	0.00	43.00	1	14,574	0.01%
2020/02/19	0	0.00	1	43.35	43.40	-1	15,251	-0.01%
2020/02/13	0.1	43.00	5	43.32	43.15	-4.9	15,652	-0.03%
2020/02/12	6	42.72	1	42.80	42.80	5	15,560	0.03%
2020/02/11	0	0.00	6	42.72	42.60	-6	15,533	-0.04%
2020/02/10	1	42.00	22	41.92	42.40	-21	15,477	-0.14%
2020/02/07	19	42.49	22	42.34	42.50	-3	15,428	-0.02%
2020/02/06	7	42.94	0	0.00	43.00	7	15,478	0.05%
2020/02/05	2	42.40	3	42.42	42.35	-1	15,557	-0.01%
2020/02/04	0	0.00	1	42.40	42.40	-1	15,460	-0.01%
2020/02/03	29	41.42	35	41.02	41.55	-6	15,348	-0.04%
2020/01/31	19	42.08	3	42.20	42.05	16	15,299	0.10%
2020/01/30	40	42.13	4	42.69	41.85	36	15,164	0.24%
2020/01/20	1	44.90	1	44.95	44.95	0	14,282	0.00%
2020/01/17	4	44.70	0	0.00	44.90	4	14,487	0.03%
2020/01/16	0	0.00	3	44.67	44.75	-3	14,575	-0.02%
2020/01/15	3	44.55	1	44.60	44.55	2	14,636	0.01%
2020/01/14	0	0.00	8.4	44.34	44.55	-8.4	14,537	-0.06%
2020/01/13	1	44.00	12	43.92	44.25	-11	14,595	-0.08%
2020/01/10	3	43.50	11	43.40	43.50	-8	15,006	-0.05%
2020/01/09	0	0.00	2	43.60	43.45	-2	15,008	-0.01%
2020/01/07	0	0.00	2	43.50	43.60	-2	14,877	-0.01%
2020/01/06	7	43.40	3	43.47	43.45	4	14,973	0.03%
2020/01/03	0	0.00	0.5	43.85	43.95	-0.5	14,911	0.00%
2020/01/02	11	43.84	11.4	44.02	44.10	-0.4	14,838	0.00%
2019/12/31	3	43.67	2	43.73	43.70	1	14,647	0.01%
2019/12/30	0	0.00	6.4	43.57	43.65	-6.4	14,673	-0.04%
2019/12/27	0.4	43.05	1	43.15	43.25	-0.7	14,540	0.00%
2019/12/26	2	43.00	2	43.15	43.05	0	14,635	0.00%
2019/12/25	0.3	43.00	0	0.00	43.10	0.3	14,801	0.00%
2019/12/24	0	0.00	39	43.20	43.15	-39	14,907	-0.26%
2019/12/23	0.3	43.05	10	43.21	43.25	-9.7	14,952	-0.06%
2019/12/20	0	0.00	2	43.10	42.95	-2	14,978	-0.01%
2019/12/19	1	42.90	0	0.00	43.00	1	14,997	0.01%
2019/12/18	0	0.00	2.7	42.89	43.00	-2.7	15,064	-0.02%
2019/12/17	0	0.00	2	42.80	42.95	-2	15,039	-0.01%
2019/12/13	0	0.00	9	42.71	42.55	-9	14,945	-0.06%
2019/12/11	0	0.00	2	42.15	42.15	-2	14,985	-0.01%
2019/12/09	6	41.98	1	42.00	42.05	5	15,165	0.03%
2019/12/06	1	41.85	4	41.65	41.75	-3	15,175	-0.02%
2019/12/05	2	41.70	7	41.78	41.65	-5	15,354	-0.03%
2019/12/04	0	0.00	3	41.50	41.75	-3	15,645	-0.02%
2019/12/02	2	41.28	0	0.00	41.35	2	15,733	0.01%
2019/11/29	11	41.49	1	41.60	41.40	10	15,719	0.06%
2019/11/28	5	41.90	0.3	42.00	42.00	4.7	15,662	0.03%
2019/11/27	0	0.00	1	41.90	41.95	-1	15,837	-0.01%
2019/11/26	1	42.25	0	0.00	41.80	1	15,863	0.01%
2019/11/25	0	0.00	1	41.95	41.95	-1	15,528	-0.01%
2019/11/22	1.5	42.07	10	42.11	42.10	-8.5	15,556	-0.05%
2019/11/21	0	0.00	1.3	42.38	42.35	-1.3	15,639	-0.01%
2019/11/20	3	42.45	15.5	42.55	42.65	-12.5	15,535	-0.08%
2019/11/19	13	41.78	13.1	42.02	42.10	-0.1	15,188	0.00%
2019/11/18	1	42.00	24	42.05	42.10	-23	15,006	-0.15%
2019/11/15	1	41.45	24	41.62	41.70	-23	14,790	-0.16%
2019/11/14	0	0.00	4.1	41.12	41.15	-4.1	14,612	-0.03%
2019/11/13	2	41.03	4	41.09	41.00	-2	14,577	-0.01%
2019/11/12	1	40.55	0	0.00	40.65	1	14,491	0.01%
2019/11/11	33	40.65	0	0.00	40.35	33	14,806	0.22%
2019/11/07	0	0.00	1	40.80	40.95	-1	15,890	-0.01%
2019/11/05	4	40.69	0	0.00	40.90	4	16,203	0.02%
2019/11/04	1	40.75	1.4	40.99	40.95	-0.4	16,285	0.00%
2019/11/01	2	40.50	0	0.00	40.55	2	16,295	0.01%
2019/10/30	3	40.35	0	0.00	40.35	3	16,869	0.02%
2019/10/29	2	40.58	2	40.63	40.65	0	16,765	0.00%
2019/10/28	5	41.05	16	40.99	40.75	-11	16,612	-0.07%
2019/10/25	1	40.80	21	40.98	40.85	-20	16,652	-0.12%
2019/10/24	1	41.00	0	0.00	41.00	1	16,478	0.01%
2019/10/23	1	40.95	0	0.00	40.95	1	16,533	0.01%
2019/10/22	16	41.62	0	0.00	41.40	16	16,532	0.10%
2019/10/21	46	41.35	3	41.58	41.50	43	16,453	0.26%
2019/10/18	3.3	40.80	17	40.91	40.95	-13.7	16,356	-0.08%
2019/10/17	0.3	40.05	0	0.00	40.10	0.3	15,849	0.00%
2019/10/15	1	39.90	0	0.00	40.00	1	15,916	0.01%
2019/10/14	2	40.00	20	39.95	39.95	-18	16,255	-0.11%
2019/10/09	4.1	39.70	0	0.00	39.50	4.1	16,418	0.02%
2019/10/07	1	39.25	0.3	39.35	39.30	0.7	17,140	0.00%
2019/10/04	7	38.95	5	38.90	38.90	2	17,320	0.01%
2019/10/03	13	38.86	6	38.98	39.00	7	17,304	0.04%
2019/10/02	7	39.54	0.6	39.50	39.25	6.4	17,315	0.04%
2019/10/01	36	39.79	12	39.78	39.65	24	17,356	0.14%
2019/09/27	1.6	39.72	3	40.00	39.65	-1.4	17,381	-0.01%
2019/09/26	1	39.90	0.1	39.90	39.90	0.9	17,415	0.01%
2019/09/25	15	39.66	2	39.65	39.60	13	17,535	0.07%
2019/09/24	7	39.67	2	39.88	39.80	5	17,583	0.03%
2019/09/23	12.8	39.92	0	0.00	39.75	12.8	17,507	0.07%
2019/09/20	2	39.75	0	0.00	40.20	2	17,563	0.01%
2019/09/19	5	39.75	0.1	40.00	39.80	4.9	17,483	0.03%
2019/09/17	3	39.52	20	39.43	39.50	-17	17,619	-0.10%
2019/09/16	2.9	40.17	3	40.12	40.10	-0.1	17,629	0.00%
2019/09/12	1	40.10	32	40.14	40.05	-31	17,599	-0.18%
2019/09/11	14	39.84	4	40.15	40.00	10	17,752	0.06%
2019/09/09	27	39.91	1	40.00	40.00	26	18,140	0.14%
2019/09/06	7	39.55	11	39.71	39.85	-4	18,038	-0.02%
2019/09/05	12.1	38.63	4	38.94	39.00	8.1	17,798	0.05%
2019/09/04	2	38.40	1	38.50	38.45	1	17,818	0.01%
2019/09/03	14	38.29	1	38.40	38.35	13	17,972	0.07%
2019/09/02	9	38.22	0	0.00	38.25	9	18,146	0.05%
2019/08/30	12.1	37.99	0	0.00	38.45	12.1	18,113	0.07%
2019/08/28	3	37.67	0	0.00	37.70	3	18,261	0.02%
2019/08/27	0	0.00	15	37.60	37.65	-15	18,435	-0.08%
2019/08/26	5	37.42	0	0.00	37.70	5	18,481	0.03%
2019/08/23	5	37.90	0	0.00	38.20	5	18,473	0.03%
2019/08/22	34	37.89	0	0.00	37.85	34	18,541	0.18%
2019/08/21	3	37.98	0	0.00	37.95	3	18,734	0.02%
2019/08/20	1	38.10	1	38.15	38.15	0	18,731	0.00%
2019/08/19	8	38.11	2	38.35	38.10	6	18,777	0.03%
2019/08/15	11	37.89	9	38.02	38.00	2	18,773	0.01%
2019/08/14	1	38.25	0	0.00	38.30	1	18,819	0.01%
2019/08/13	38	37.28	7	37.39	37.25	31	18,656	0.17%
2019/08/12	18	43.98	2	43.95	43.95	16	18,080	0.09%
2019/08/08	2	43.95	10	44.10	43.90	-8	17,741	-0.05%
2019/08/07	72	43.54	1	43.60	43.35	71	17,601	0.40%
2019/08/06	7	43.10	0	0.00	43.30	7	17,750	0.04%
2019/08/05	2	43.48	0	0.00	43.55	2	17,728	0.01%
2019/08/02	42	43.59	44	43.65	43.55	-2	17,716	-0.01%
2019/08/01	15	44.18	0	0.00	44.05	15	17,596	0.09%
2019/07/31	3	44.80	1	44.75	44.70	2	17,513	0.01%
2019/07/30	3	44.73	0	0.00	44.80	3	17,651	0.02%
2019/07/29	9	44.93	12	44.97	44.85	-3	17,948	-0.02%
2019/07/26	11	44.31	0	0.00	44.65	11	18,163	0.06%
2019/07/25	9	44.39	3	44.30	44.30	6	18,228	0.03%
2019/07/24	12	44.88	7	44.88	44.80	5	18,091	0.03%
2019/07/23	7	44.92	0	0.00	45.05	7	18,053	0.04%
2019/07/22	5	44.90	6	44.92	44.90	-1	18,025	-0.01%
2019/07/19	2	44.63	13	44.69	44.80	-11	17,949	-0.06%
2019/07/18	5	44.60	3	44.55	44.60	2	17,921	0.01%
2019/07/17	4	44.58	0	0.00	44.70	4	18,132	0.02%
2019/07/16	7	44.31	45	44.36	44.75	-38	18,306	-0.21%
2019/07/15	11	44.01	61.2	44.00	44.05	-50.2	18,126	-0.28%
2019/07/12	29	44.50	0	0.00	44.35	29	18,091	0.16%
2019/07/11	52	45.04	20	45.15	44.80	32	18,028	0.18%
2019/07/10	3	45.80	0	0.00	45.85	3	17,637	0.02%
2019/07/09	4	46.01	0	0.00	46.00	4	17,645	0.02%
2019/07/08	2	46.08	0	0.00	46.20	2	17,825	0.01%
2019/07/05	1	45.90	31	46.03	46.15	-30	17,949	-0.17%
2019/07/04	20	45.82	4.4	46.03	45.90	15.6	18,032	0.09%
2019/07/03	2	46.15	2	46.40	46.25	0	18,223	0.00%
2019/07/02	1.3	46.27	11	46.39	46.35	-9.7	18,452	-0.05%
2019/07/01	3	46.22	9	46.22	46.15	-6	18,483	-0.03%
2019/06/28	1	45.80	22	45.73	46.05	-21	18,562	-0.11%
2019/06/27	1	46.00	4.2	45.73	45.95	-3.2	18,801	-0.02%
2019/06/24	2.2	45.28	5	45.53	45.60	-2.8	19,560	-0.01%
2019/06/21	1.2	45.27	0	0.00	45.15	1.2	19,765	0.01%
2019/06/20	2	45.20	0	0.00	45.40	2	20,696	0.01%
2019/06/19	13	45.05	0	0.00	45.30	13	20,682	0.06%
2019/06/18	0.5	45.20	0	0.00	45.20	0.5	20,639	0.00%
2019/06/17	3	44.47	8	44.51	44.70	-5	20,457	-0.02%
2019/06/14	1	43.85	1	44.00	43.95	0	20,318	0.00%
2019/06/13	1	43.70	0	0.00	43.85	1	20,846	0.00%
2019/06/12	9	43.61	0	0.00	43.75	9	20,917	0.04%
2019/06/11	10	43.90	1	43.60	44.00	9	20,838	0.04%
2019/06/10	2	43.80	3	43.72	43.85	-1	20,740	0.00%
2019/06/06	2	42.95	0	0.00	43.15	2	20,602	0.01%
2019/06/04	11	43.43	6	43.63	43.10	5	20,408	0.02%
2019/06/03	1	43.25	2	42.90	43.40	-1	20,223	0.00%
2019/05/31	2	42.60	2	42.78	42.90	0	20,045	0.00%
2019/05/30	2	42.65	0	0.00	42.80	2	19,910	0.01%
2019/05/29	1	42.10	0	0.00	42.50	1	19,853	0.01%
2019/05/28	3	42.33	0	0.00	42.30	3	19,894	0.02%
2019/05/27	2	42.45	2	42.85	42.40	0	19,814	0.00%
2019/05/24	0	0.00	15	42.48	42.35	-15	19,902	-0.08%
2019/05/23	2	42.60	0	0.00	42.35	2	19,954	0.01%
2019/05/22	2	42.85	0.3	42.80	42.70	1.8	20,360	0.01%
2019/05/21	0	0.00	2	42.80	42.85	-2	20,460	-0.01%
2019/05/20	2	42.40	2	42.55	42.35	0	20,442	0.00%
2019/05/17	4	42.30	1	42.35	42.25	3	20,401	0.01%
2019/05/16	2	42.20	3	42.00	42.00	-1	20,412	0.00%
2019/05/14	19	41.62	3	41.62	41.55	16	20,272	0.08%
2019/05/13	10	42.15	12	42.20	42.00	-2	19,984	-0.01%
2019/05/10	5	42.85	13	42.50	42.50	-8	19,903	-0.04%
2019/05/09	15	42.72	0	0.00	42.50	15	19,795	0.08%
2019/05/07	7	42.80	2	42.80	42.90	5	19,430	0.03%
2019/05/06	11	42.45	114	42.39	42.30	-103	19,257	-0.53%	大賣/鉅額交易
2019/05/03	3	42.68	1	42.85	42.85	2	18,942	0.01%
2019/05/02	2	42.25	0	0.00	42.20	2	18,615	0.01%
2019/04/25	1	41.40	0	0.00	41.80	1	18,375	0.01%
2019/04/24	1	41.50	1	41.40	41.55	0	18,358	0.00%
2019/04/23	10	40.55	161	40.80	41.60	-151	18,316	-0.82%	大賣/鉅額交易
2019/04/22	7	41.31	2	41.15	41.00	5	18,243	0.03%
2019/04/19	5	41.65	0	0.00	41.70	5	17,929	0.03%
2019/04/18	21	41.72	0.6	41.70	41.60	20.4	17,806	0.11%
2019/04/17	17	42.05	0	0.00	41.95	17	17,616	0.10%
2019/04/16	1	42.25	0	0.00	42.30	1	17,377	0.01%
2019/04/15	2.5	42.34	0	0.00	42.50	2.5	17,356	0.01%
2019/04/12	18	42.06	2	41.95	42.00	16	17,209	0.09%
2019/04/11	18.7	42.12	3	42.00	42.05	15.7	17,030	0.09%
2019/04/10	12	41.96	0	0.00	42.00	12	16,791	0.07%
2019/04/09	29	42.23	2	42.30	42.15	27	16,545	0.16%
2019/04/08	22	42.03	5	42.18	42.30	17	16,200	0.10%
2019/04/02	13	41.35	13	41.55	41.40	0	15,641	0.00%
2019/04/01	6	41.35	0	0.00	41.35	6	15,380	0.04%
2019/03/28	14	41.00	6	41.38	41.00	8	14,770	0.05%
2019/03/27	5	40.73	5	40.58	40.55	0	14,397	0.00%
2019/03/26	88	40.42	33	40.40	40.45	55	14,149	0.39%
2019/03/25	130	40.23	32	40.06	40.50	98	13,906	0.70%	大買/
2019/03/22	20	38.86	0	0.00	38.70	20	12,921	0.15%
2019/03/21	25	38.69	11	38.85	38.85	14	12,975	0.11%
2019/03/20	10	38.13	10	38.10	38.05	0	12,847	0.00%
2019/03/19	7	38.09	0	0.00	38.10	7	12,820	0.05%
2019/03/18	31	38.04	0	0.00	37.80	31	12,718	0.24%
2019/03/14	12.1	38.54	10	38.55	38.60	2.1	12,005	0.02%
2019/03/13	20	38.48	0	0.00	38.50	20	12,137	0.16%
2019/03/12	30	38.27	0	0.00	38.40	30	12,190	0.25%
2019/03/11	10.3	37.85	0	0.00	37.85	10.3	12,358	0.08%
2019/03/07	1	38.40	0	0.00	38.00	1	12,816	0.01%
2019/03/05	4	38.15	2	38.15	38.00	2	13,299	0.02%
2019/03/04	21.4	38.23	0	0.00	38.20	21.4	14,411	0.15%
2019/02/26	5	38.32	5.5	38.26	38.20	-0.5	14,246	0.00%
2019/02/25	7	38.79	10	38.90	38.45	-3	14,362	-0.02%
2019/02/22	11	38.70	0	0.00	38.70	11	14,472	0.08%
2019/02/21	7	38.80	12	39.03	39.30	-5	14,492	-0.03%
2019/02/20	5	38.05	8	37.81	37.85	-3	14,013	-0.02%
2019/02/18	1	37.35	10	37.40	36.90	-9	13,696	-0.07%
2019/02/15	1	37.55	0	0.00	37.45	1	13,766	0.01%
2019/02/14	3	37.50	2	37.68	37.50	1	13,833	0.01%
2019/02/13	1	37.60	0	0.00	37.65	1	13,710	0.01%
2019/02/12	1.6	37.76	1	37.70	37.70	0.6	13,617	0.00%
2019/02/11	0	0.00	3	37.60	37.65	-3	13,612	-0.02%
2019/01/30	3	37.08	2	37.38	37.35	1	13,468	0.01%
2019/01/29	0	0.00	1	37.00	37.10	-1	13,530	-0.01%
2019/01/28	1	36.80	5	36.90	37.00	-4	13,669	-0.03%
2019/01/25	12	36.58	1	36.70	36.60	11	13,691	0.08%
2019/01/24	0.5	36.40	4	36.44	36.40	-3.5	13,820	-0.03%
2019/01/23	5	36.30	0	0.00	36.45	5	13,992	0.04%
2019/01/21	2	36.20	0	0.00	36.25	2	14,309	0.01%
2019/01/18	0	0.00	1	36.00	36.00	-1	14,490	-0.01%
2019/01/16	5	35.65	0	0.00	35.60	5	15,381	0.03%
2019/01/15	8	35.69	0	0.00	35.70	8	15,547	0.05%
2019/01/14	10	35.90	0	0.00	35.60	10	15,440	0.06%
2019/01/11	0	0.00	1	36.35	36.40	-1	15,449	-0.01%
2019/01/10	10	36.55	0	0.00	36.55	10	15,388	0.06%
2019/01/07	10	36.03	1	36.15	36.00	9	15,385	0.06%
2019/01/04	0	0.00	5	35.40	35.45	-5	15,411	-0.03%
2019/01/02	1	35.50	0	0.00	35.50	1	15,978	0.01%
2018/12/28	10	35.50	0	0.00	35.60	10	16,040	0.06%
2018/12/27	0	0.00	4	35.70	35.40	-4	16,117	-0.02%
2018/12/24	0	0.00	1	35.95	35.80	-1	16,416	-0.01%
2018/12/22	1	35.50	2	35.35	35.45	-1	16,528	-0.01%
2018/12/18	0	0.00	1	35.90	35.65	-1	16,943	-0.01%
2018/12/17	2	35.95	6	35.91	36.00	-4	17,319	-0.02%
2018/12/14	4	35.60	0	0.00	35.75	4	17,273	0.02%
2018/12/11	3	34.92	0	0.00	34.80	3	17,234	0.02%
2018/12/07	2	34.85	0	0.00	35.05	2	17,487	0.01%
2018/12/04	0	0.00	3	35.10	35.05	-3	18,345	-0.02%
2018/12/03	0	0.00	7	35.22	35.85	-7	18,146	-0.04%
2018/11/30	4	34.44	0	0.00	34.50	4	17,903	0.02%
2018/11/29	6	34.35	2	34.05	34.05	4	17,779	0.02%
2018/11/27	20	33.41	3	33.53	33.50	17	17,583	0.10%
2018/11/26	0	0.00	1	35.30	35.35	-1	16,748	-0.01%
2018/11/23	0	0.00	2	34.75	34.70	-2	17,213	-0.01%
2018/11/22	1	35.50	0	0.00	34.85	1	17,290	0.01%
2018/11/21	4	35.64	0	0.00	35.70	4	17,165	0.02%
2018/11/20	11	36.81	5.5	36.43	36.65	5.5	17,025	0.03%
2018/11/19	1	36.25	0	0.00	36.50	1	17,037	0.01%
2018/11/16	1	36.40	0	0.00	36.45	1	17,140	0.01%
2018/11/14	6	36.78	1	37.15	36.35	5	17,409	0.03%
2018/11/13	3	35.90	2	36.20	36.40	1	17,458	0.01%
2018/11/08	2	35.40	0	0.00	35.50	2	18,029	0.01%
2018/11/05	1	35.50	0	0.00	35.35	1	19,895	0.01%
2018/11/01	2	35.75	0	0.00	35.65	2	20,426	0.01%
2018/10/26	2	33.08	6	33.42	33.50	-4	21,504	-0.02%
2018/10/25	3	33.75	3	33.43	34.00	0	22,325	0.00%
2018/10/24	7	34.38	7	34.84	34.15	0	23,157	0.00%
2018/10/23	6	36.68	3	36.40	36.00	3	22,836	0.01%
2018/10/22	5	37.30	1	37.45	37.55	4	23,078	0.02%
2018/10/19	1	37.10	3	37.28	37.25	-2	24,086	-0.01%
2018/10/18	0	0.00	2	37.90	38.00	-2	24,280	-0.01%
2018/10/17	0	0.00	5	38.47	38.25	-5	25,131	-0.02%
2018/10/16	0	0.00	7	38.11	38.20	-7	25,323	-0.03%
2018/10/15	1	38.30	2	38.58	38.50	-1	25,455	0.00%
2018/10/12	1	37.95	3	38.07	39.00	-2	25,600	-0.01%
2018/10/11	20	37.62	5	37.38	37.60	15	25,654	0.06%
2018/10/09	0	0.00	1	40.10	40.05	-1	25,282	0.00%
2018/10/08	0	0.00	4	39.74	39.75	-4	25,339	-0.02%
2018/10/05	2	39.73	3	39.63	39.70	-1	25,579	0.00%
2018/10/04	5	39.59	3.8	39.88	39.80	1.2	25,683	0.00%
2018/10/03	1	40.00	0	0.00	40.20	1	25,833	0.00%
2018/10/02	9	40.34	2	40.30	40.30	7	26,052	0.03%
2018/10/01	6	41.11	0	0.00	41.05	6	26,235	0.02%
2018/09/28	2	41.25	3	41.23	41.10	-1	26,430	0.00%
2018/09/27	1	39.85	2	40.23	40.25	-1	26,273	0.00%
2018/09/26	3	40.32	2	39.90	39.90	1	26,482	0.00%
2018/09/25	3	40.13	0	0.00	40.20	3	26,920	0.01%
2018/09/21	0	0.00	1	40.40	40.40	-1	27,049	0.00%
2018/09/20	3.8	40.22	2	40.15	40.10	1.8	26,888	0.01%
2018/09/19	3.3	40.29	5	40.42	40.15	-1.8	26,972	-0.01%
2018/09/17	2	39.18	6	39.27	39.30	-4	27,184	-0.01%
2018/09/14	1	38.70	2	39.65	39.65	-1	27,256	0.00%
2018/09/13	7	39.16	0	0.00	39.10	7	27,301	0.03%
2018/09/12	6	38.12	0.4	38.75	38.55	5.6	27,171	0.02%
2018/09/11	7	37.63	3	38.00	38.00	4	27,244	0.01%
2018/09/10	11	38.96	5	38.70	37.95	6	27,027	0.02%
2018/09/07	1	41.35	0	0.00	41.30	1	26,616	0.00%
2018/09/06	1	41.40	2	41.90	41.80	-1	26,592	0.00%
2018/09/05	9	41.64	2	41.55	41.55	7	26,581	0.03%
2018/09/03	1	41.65	1	41.35	41.35	0	26,409	0.00%
2018/08/31	2	41.65	0	0.00	42.35	2	26,343	0.01%
2018/08/30	13	42.01	9	41.92	42.00	4	26,050	0.02%
2018/08/29	2	43.23	1	43.40	43.40	1	25,625	0.00%
2018/08/28	1	43.30	2	43.35	43.30	-1	25,698	0.00%
2018/08/27	1	43.00	2.1	43.36	43.30	-1.1	25,815	0.00%
2018/08/24	2	42.70	2	42.78	42.80	0	25,756	0.00%
2018/08/23	5	42.82	1.1	43.19	43.10	3.9	25,948	0.01%
2018/08/22	28	43.01	0	0.00	42.95	28	26,075	0.11%
2018/08/20	2.2	42.28	1	42.35	42.00	1.2	26,216	0.00%
2018/08/17	1.2	42.38	2	42.15	42.05	-0.8	26,177	0.00%
2018/08/16	1.4	41.79	8	41.68	42.00	-6.6	26,134	-0.03%
2018/08/15	31	43.01	6	42.82	42.35	25	26,225	0.10%
2018/08/14	2	42.83	7	43.41	43.30	-5	25,975	-0.02%
2018/08/13	8	42.64	4	43.39	42.15	4	25,677	0.02%
2018/08/10	18	41.21	0.1	41.60	41.50	17.9	24,798	0.07%
2018/08/09	10	40.59	2	40.80	40.50	8	24,741	0.03%
2018/08/08	2	40.55	1	41.05	40.60	1	25,207	0.00%
2018/08/07	1	40.30	0	0.00	40.15	1	25,092	0.00%
2018/08/06	2	40.50	0	0.00	40.35	2	25,024	0.01%
2018/08/03	0	0.00	2	41.20	40.45	-2	24,795	-0.01%
2018/08/02	0	0.00	5	40.70	40.60	-5	24,490	-0.02%
2018/08/01	16	39.62	3	40.67	41.05	13	23,866	0.05%
2018/07/31	5	39.35	0	0.00	39.35	5	22,946	0.02%
2018/07/30	0	0.00	5	41.10	40.70	-5	22,017	-0.02%
2018/07/27	4	40.90	1	41.40	40.30	3	21,668	0.01%
2018/07/26	20	40.87	2	40.78	40.50	18	21,333	0.08%
2018/07/25	1	45.10	5	44.95	45.10	-4	20,460	-0.02%
2018/07/24	2	44.90	2	43.10	45.50	0	20,173	0.00%
2018/07/23	1	42.40	0	0.00	42.65	1	19,368	0.01%
2018/07/20	15	42.43	11	42.77	42.30	4	19,251	0.02%
2018/07/16	4	42.58	0	0.00	42.50	4	19,102	0.02%
2018/07/13	0	0.00	4	43.26	43.50	-4	19,058	-0.02%
2018/07/11	4	42.15	0	0.00	42.15	4	18,533	0.02%
2018/07/10	1	42.60	4	43.20	43.25	-3	18,222	-0.02%
2018/07/09	0	0.00	1	42.90	42.75	-1	17,897	-0.01%
2018/07/06	0	0.00	2	41.60	41.60	-2	17,544	-0.01%
2018/07/05	0	0.00	2	42.13	42.05	-2	17,264	-0.01%
2018/07/04	2	41.85	1	41.85	42.00	1	17,216	0.01%
2018/07/03	4	42.11	0	0.00	42.75	4	16,918	0.02%
2018/07/02	1	42.10	0	0.00	41.85	1	16,442	0.01%
2018/06/27	2	43.43	1	43.00	43.00	1	15,500	0.01%
2018/06/25	1	44.35	0	0.00	44.70	1	14,905	0.01%
2018/06/22	0	0.00	1	45.10	44.60	-1	14,764	-0.01%
2018/06/20	0	0.00	1	44.90	44.75	-1	14,521	-0.01%
2018/06/19	2	44.35	0	0.00	43.85	2	14,290	0.01%
2018/06/13	0	0.00	2	45.10	45.45	-2	13,540	-0.01%
2018/06/11	1	44.60	0	0.00	44.60	1	13,386	0.01%
2018/06/08	0	0.00	1	45.10	45.00	-1	13,315	-0.01%
2018/06/06	1	44.55	0	0.00	44.80	1	13,226	0.01%
2018/06/04	0	0.00	8	45.08	45.65	-8	12,867	-0.06%
2018/06/01	0	0.00	1	44.10	43.75	-1	12,533	-0.01%
2018/05/31	10	43.65	0	0.00	43.60	10	12,403	0.08%
2018/05/29	2	43.08	2	42.95	43.40	0	11,777	0.00%
2018/05/25	1	44.15	0	0.00	43.90	1	11,405	0.01%
2018/05/23	1	45.00	0	0.00	44.10	1	10,986	0.01%
2018/05/18	3	45.80	5	46.00	45.55	-2	10,386	-0.02%
2018/05/17	10	45.65	15	45.95	45.65	-5	10,246	-0.05%
2018/05/16	1	46.00	2	46.85	45.90	-1	9,922	-0.01%
2018/05/15	5	43.25	0	0.00	43.50	5	9,122	0.05%
2018/05/14	0	0.00	6	42.51	43.15	-6	9,082	-0.07%
2018/05/11	1	41.15	0	0.00	41.25	1	8,797	0.01%
2018/05/10	1	40.90	5	41.18	41.10	-4	8,681	-0.05%
2018/05/08	0	0.00	0.2	40.60	40.80	-0.2	8,411	0.00%
2018/05/07	0	0.00	2	41.00	40.40	-2	8,247	-0.02%
2018/05/03	3	40.25	0	0.00	39.40	3	8,040	0.04%
2018/05/02	7	40.90	7	41.03	40.85	0	7,860	0.00%
2018/04/30	12	40.65	13	40.36	40.85	-1	7,745	-0.01%
2018/04/27	0	0.00	1	40.30	40.30	-1	7,743	-0.01%
2018/04/24	0	0.00	9	40.76	40.85	-9	7,530	-0.12%
2018/04/23	0	0.00	1	39.10	38.90	-1	7,116	-0.01%
2018/04/19	0	0.00	3	39.00	39.00	-3	7,137	-0.04%
2018/04/13	2	38.15	0	0.00	38.20	2	8,016	0.02%
2018/04/11	0	0.00	2	38.30	38.45	-2	8,816	-0.02%
2018/03/31	1	36.60	0	0.00	36.55	1	9,273	0.01%
2018/03/26	0	0.00	10	36.70	36.60	-10	10,164	-0.10%
2018/03/22	10	37.48	1	37.60	37.55	9	10,341	0.09%
2018/03/19	0	0.00	1	37.40	37.55	-1	10,391	-0.01%
2018/03/14	1	37.60	0	0.00	37.50	1	10,242	0.01%
2018/03/13	0	0.00	1	37.35	37.50	-1	10,211	-0.01%
2018/03/12	0	0.00	2	37.15	37.20	-2	10,295	-0.02%
2018/03/09	0	36.50	0	0.00	36.65	0	10,563	0.00%
2018/03/07	0	0.00	9	36.55	36.40	-9	10,705	-0.08%
2018/03/02	0	0.00	6	36.85	36.90	-6	11,178	-0.05%
2018/03/01	1	37.00	0	0.00	37.00	1	11,286	0.01%
2018/02/27	0	0.00	2	36.65	37.00	-2	11,254	-0.02%
2018/02/26	2	36.68	0	0.00	36.55	2	11,206	0.02%
2018/02/23	0	0.00	1	36.55	36.85	-1	11,245	-0.01%
2018/02/22	3	36.50	0	0.00	36.50	3	11,272	0.03%
2018/02/21	0.5	37.10	2	37.10	37.20	-1.5	11,246	-0.01%
2018/02/12	0	0.00	5	35.40	35.95	-5	11,186	-0.04%
2018/02/09	1	35.50	0	0.00	35.60	1	11,191	0.01%
2018/02/08	6	36.80	0	0.00	36.75	6	11,101	0.05%
2018/02/07	0.5	36.35	0	0.00	36.40	0.5	11,348	0.00%
2018/02/06	2	35.70	1	35.05	35.50	1	11,176	0.01%
2018/02/05	0	0.00	1	37.30	37.80	-1	10,868	-0.01%
2018/01/31	0.5	37.50	0	0.00	37.65	0.5	10,778	0.00%
2018/01/26	0	0.00	3	38.17	38.20	-3	10,632	-0.03%
2018/01/25	0	0.00	1	37.50	37.60	-1	10,496	-0.01%
2018/01/24	1.5	37.23	0	0.00	37.30	1.5	10,438	0.01%
2018/01/23	2	37.00	0	0.00	37.30	2	10,370	0.02%
2018/01/22	1	37.70	0	0.00	37.85	1	10,192	0.01%
2018/01/18	0.1	37.80	0	0.00	37.85	0.1	10,032	0.00%
2018/01/17	0.5	38.30	0	0.00	38.50	0.5	9,868	0.01%
2018/01/16	0	0.00	20	37.95	38.10	-20	9,731	-0.21%
2018/01/11	1	38.00	0	0.00	37.50	1	9,356	0.01%
2018/01/10	0.5	38.25	0	0.00	38.45	0.5	8,870	0.01%
2018/01/09	5	38.10	16	38.15	38.30	-11	8,715	-0.13%
2018/01/08	10	37.35	3	38.20	38.20	7	8,456	0.08%
2018/01/05	0	0.00	2	37.38	37.30	-2	8,145	-0.02%
2018/01/03	0.5	37.15	6	36.70	37.35	-5.5	7,533	-0.07%
2018/01/02	0	0.00	2	36.55	36.55	-2	7,250	-0.03%