台泥 (1101)-永豐金-苓雅券商分點個股進出

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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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	1	33.25	33.20	0	11,730	0.00%
2024/11/20	0	33.35	103	33.50	33.50	-103	11,702	-0.88%	大賣/鉅額交易
2024/11/19	1	33.45	4	33.50	33.50	-3	11,607	-0.03%
2024/11/18	29	33.48	81.1	33.47	33.25	-52.1	11,508	-0.45%
2024/11/15	20	33.25	5.2	33.17	33.15	14.8	11,361	0.13%
2024/11/14	3	32.45	1	32.55	32.35	2	11,129	0.02%
2024/11/13	4	32.29	5	32.45	32.45	-1	11,484	-0.01%
2024/11/12	45.5	32.67	63	32.60	32.45	-17.5	12,041	-0.15%
2024/11/11	2.1	32.02	1	32.25	32.25	1.1	11,873	0.01%
2024/11/08	61	32.06	0	0.00	31.90	61	11,905	0.51%
2024/11/07	7.1	32.01	2	32.05	31.95	5.1	12,154	0.04%
2024/11/06	2	32.27	6	32.26	32.05	-4	12,369	-0.03%
2024/11/05	0.1	32.40	23	32.43	32.55	-22.9	12,488	-0.18%
2024/11/04	5	32.45	2	32.40	32.45	3	12,826	0.02%
2024/11/01	31	31.70	36	32.04	32.10	-5	13,337	-0.04%
2024/10/30	2	32.00	0	0.00	31.95	2	13,447	0.01%
2024/10/29	2	31.85	12	31.85	32.10	-10	13,575	-0.07%
2024/10/28	5.1	31.98	1	32.05	32.15	4.1	13,522	0.03%
2024/10/25	0.1	32.05	4	31.99	32.05	-3.9	13,669	-0.03%
2024/10/24	112.2	32.04	1	32.00	32.00	111.2	13,883	0.80%	大買/鉅額交易
2024/10/23	6.1	32.09	0.3	32.15	32.20	5.8	14,174	0.04%
2024/10/22	8.3	32.14	3	32.15	32.15	5.3	14,384	0.04%
2024/10/21	6.5	32.37	0.1	32.75	32.30	6.4	14,602	0.04%
2024/10/18	102.1	32.60	2	32.65	32.75	100.1	14,777	0.68%	大買/
2024/10/17	0	32.45	2	32.55	32.50	-2	15,205	-0.01%
2024/10/16	12.6	32.24	0	0.00	32.15	12.6	15,372	0.08%
2024/10/15	2.5	32.52	5	32.57	32.50	-2.5	15,375	-0.02%
2024/10/11	40	32.80	0	0.00	32.50	40	15,732	0.25%
2024/10/09	25.5	32.82	20	32.50	32.45	5.5	15,928	0.03%
2024/10/08	10	33.22	6	33.09	33.05	4	15,935	0.03%
2024/10/07	1.7	33.35	3.2	33.52	33.50	-1.5	16,042	-0.01%
2024/10/04	12.1	33.67	10	33.76	33.80	2.1	16,129	0.01%
2024/10/01	29	33.57	28.2	33.74	33.70	0.8	16,113	0.01%
2024/09/30	5.1	33.73	46.6	33.81	33.80	-41.4	16,135	-0.26%
2024/09/27	0.1	32.94	89	33.00	33.30	-88.9	15,693	-0.57%
2024/09/26	0.3	32.57	1.1	32.55	32.60	-0.8	15,583	-0.01%
2024/09/25	21.1	32.40	27	32.66	32.75	-6	15,737	-0.04%
2024/09/24	14.2	32.15	14	32.25	32.25	0.2	15,931	0.00%
2024/09/23	0.1	32.20	10	32.34	32.20	-9.9	16,145	-0.06%
2024/09/20	3.3	32.14	0.3	32.20	32.30	3	16,232	0.02%
2024/09/19	8.1	32.10	4	32.20	32.20	4.1	16,356	0.03%
2024/09/18	50	32.00	0.1	32.20	32.10	50	16,498	0.30%
2024/09/16	7.1	32.19	1	32.10	32.20	6.1	16,964	0.04%
2024/09/13	3	31.83	0	0.00	31.80	3	17,004	0.02%
2024/09/12	5.4	31.47	1	31.50	31.50	4.4	17,137	0.03%
2024/09/11	102	31.50	8	31.50	31.30	94	17,159	0.55%	大買/
2024/09/10	3.3	31.55	10	31.45	31.45	-6.7	17,248	-0.04%
2024/09/09	1.1	31.41	0	0.00	31.55	1.1	17,458	0.01%
2024/09/06	0	0.00	2	31.80	31.75	-2	17,633	-0.01%
2024/09/05	20.5	31.63	4	31.60	31.55	16.5	17,789	0.09%
2024/09/04	59.1	31.65	4	31.79	31.75	55.1	17,823	0.31%
2024/09/03	10.4	32.44	1	32.15	32.15	9.4	17,552	0.05%
2024/09/02	52	32.75	0	0.00	32.75	52	17,423	0.30%
2024/08/29	2	32.93	4	33.05	32.95	-2	17,434	-0.01%
2024/08/28	1.1	32.85	6	32.85	32.90	-4.9	17,440	-0.03%
2024/08/27	1.2	32.96	2	32.93	33.05	-0.9	17,656	0.00%
2024/08/26	0	33.10	3	33.13	33.15	-3	17,873	-0.02%
2024/08/23	0	32.95	44	32.90	32.95	-44	18,214	-0.24%
2024/08/22	62	32.80	4	32.91	33.05	58	18,324	0.32%
2024/08/21	3	32.73	5.5	32.75	32.80	-2.5	18,453	-0.01%
2024/08/20	1	32.80	0.5	32.85	32.80	0.5	18,562	0.00%
2024/08/19	20.9	32.81	1.8	32.79	32.70	19.1	18,809	0.10%
2024/08/16	12.1	33.07	15.6	33.02	32.85	-3.5	19,420	-0.02%
2024/08/15	25.7	32.91	9	33.57	32.90	16.7	19,474	0.09%
2024/08/14	139	33.46	51	33.57	33.60	88	19,114	0.46%	大買/
2024/08/13	3	34.35	5	34.47	34.60	-2	18,640	-0.01%
2024/08/12	20	34.48	6	34.48	34.45	14	18,777	0.07%
2024/08/09	0	34.55	25.3	34.56	34.50	-25.3	18,908	-0.13%
2024/08/08	31	34.10	14	34.18	34.00	17	18,971	0.09%
2024/08/07	12	33.69	1	33.85	33.80	11	19,111	0.06%
2024/08/06	22	33.39	24	33.50	33.80	-2	19,273	-0.01%
2024/08/05	131.3	33.28	32.2	33.05	33.10	99.1	19,081	0.52%	大買/
2024/08/02	102.6	34.34	12.5	34.13	34.30	90.1	18,640	0.48%	大買/
2024/08/01	3.3	34.59	0.1	34.70	34.60	3.2	18,651	0.02%
2024/07/31	36.2	34.62	2	34.75	34.65	34.2	19,006	0.18%
2024/07/30	1.3	34.58	1.5	34.68	34.65	-0.2	19,146	0.00%
2024/07/29	1	35.10	6	34.92	34.90	-5	19,188	-0.03%
2024/07/26	75	34.72	1	34.75	34.90	74	19,146	0.39%
2024/07/23	1	34.90	6	34.82	34.95	-5	19,040	-0.03%
2024/07/22	87.3	34.04	15.3	34.09	34.35	72	18,944	0.38%
2024/07/19	8	34.41	11	34.64	34.60	-3	18,891	-0.02%
2024/07/18	109.2	35.05	18	34.90	34.80	91.2	18,816	0.48%	大買/
2024/07/17	65	34.49	11.2	34.37	34.50	53.8	18,575	0.29%
2024/07/16	13.5	34.06	6	34.10	34.15	7.5	18,617	0.04%
2024/07/15	12.3	34.26	15.2	34.38	34.10	-2.9	18,906	-0.02%
2024/07/12	2.3	34.19	27.1	34.34	34.25	-24.8	19,001	-0.13%
2024/07/11	27.3	33.94	0	0.00	34.05	27.3	18,966	0.14%
2024/07/10	12.4	33.99	16.1	33.90	33.85	-3.7	19,323	-0.02%
2024/07/09	39.2	34.11	5	34.05	34.00	34.2	19,560	0.17%
2024/07/08	12.5	34.53	18	34.53	34.60	-5.5	19,534	-0.03%
2024/07/05	86.1	34.30	9	34.31	34.45	77.1	19,401	0.40%
2024/07/04	23.1	34.05	18.1	34.08	34.15	5	19,513	0.03%
2024/07/03	1	33.85	2.8	33.95	34.00	-1.8	19,444	-0.01%
2024/07/02	1	33.65	10	33.74	33.70	-9	19,419	-0.05%
2024/07/01	28	33.61	2.1	33.67	33.55	25.9	19,630	0.13%
2024/06/28	14	34.35	62	34.40	34.20	-48	19,424	-0.25%
2024/06/27	54	34.23	0	0.00	34.25	54	19,120	0.28%
2024/06/26	8.5	34.17	0	0.00	34.40	8.5	19,040	0.04%
2024/06/25	4.6	34.15	4	34.33	34.50	0.6	19,006	0.00%
2024/06/24	17.1	34.50	1	34.25	34.25	16.1	18,893	0.09%
2024/06/21	12.2	34.50	13	34.56	34.65	-0.8	18,790	0.00%
2024/06/20	7	34.10	13.7	34.10	34.15	-6.7	18,385	-0.04%
2024/06/19	0	0.00	3	33.92	34.05	-3	18,482	-0.02%
2024/06/18	31.1	33.80	6	33.78	33.90	25.1	18,549	0.14%
2024/06/17	4.4	33.85	19	33.92	34.00	-14.6	18,871	-0.08%
2024/06/14	2	33.92	44.2	33.84	34.00	-42.2	19,045	-0.22%
2024/06/13	9	33.40	77	33.61	33.45	-68	18,976	-0.36%
2024/06/12	42	33.28	10	33.15	33.00	32	19,030	0.17%
2024/06/11	35.5	32.98	30.4	32.86	32.85	5.1	18,937	0.03%
2024/06/07	5	32.99	1	33.00	33.05	4	18,986	0.02%
2024/06/06	1.7	32.74	16.5	32.75	32.70	-14.8	18,999	-0.08%
2024/06/05	5	32.75	2	32.80	32.70	3	19,137	0.02%
2024/06/04	58	32.95	55.1	32.70	32.70	2.9	19,258	0.02%
2024/06/03	5	33.00	1	33.10	33.00	4	19,241	0.02%
2024/05/31	42.2	33.01	0.8	33.05	33.00	41.4	19,359	0.21%
2024/05/30	73.3	33.08	6	33.10	32.85	67.3	19,198	0.35%
2024/05/29	17.1	33.43	4.1	33.31	33.20	13	19,084	0.07%
2024/05/28	1	33.90	6.2	33.91	33.95	-5.2	18,880	-0.03%
2024/05/27	7	33.90	12.6	33.85	33.80	-5.6	19,149	-0.03%
2024/05/24	1	34.10	4	34.00	34.05	-3	19,164	-0.02%
2024/05/23	15	33.99	16	34.00	34.00	-1	19,106	-0.01%
2024/05/22	6.5	34.16	26.1	34.08	34.35	-19.6	18,882	-0.10%
2024/05/21	2.5	33.32	6	33.40	33.35	-3.5	18,203	-0.02%
2024/05/20	1	33.75	2	33.78	33.85	-1	18,043	-0.01%
2024/05/17	17	33.85	109	33.76	33.90	-92	17,916	-0.51%	大賣/
2024/05/16	8.1	33.57	18	33.61	33.60	-9.9	17,836	-0.06%
2024/05/15	5	33.29	20.8	33.27	33.30	-15.8	17,783	-0.09%
2024/05/14	103.1	33.35	7	33.30	33.35	96.1	17,869	0.54%	大買/
2024/05/13	15	33.67	232	33.70	33.70	-217	17,684	-1.23%	大賣/鉅額交易
2024/05/10	12	32.84	8	33.07	33.30	4	17,314	0.02%
2024/05/09	31	32.70	0	0.00	32.65	31	17,094	0.18%
2024/05/08	6	33.03	21	32.95	33.10	-15	17,111	-0.09%
2024/05/07	8.1	33.01	3.1	33.10	33.20	5.1	17,141	0.03%
2024/05/06	1	32.75	75	32.86	33.00	-74	16,992	-0.44%
2024/05/03	10	32.52	109.1	32.47	32.40	-99.1	16,551	-0.60%	大賣/
2024/05/02	3	32.28	3	32.35	32.30	0	16,359	0.00%
2024/04/30	12	32.29	50	32.20	32.05	-38	16,171	-0.23%
2024/04/29	1	32.30	1	32.30	32.35	0	16,038	0.00%
2024/04/26	10.2	31.88	0	0.00	31.80	10.2	15,880	0.06%
2024/04/25	54.4	31.99	30	32.13	32.00	24.4	15,849	0.15%
2024/04/24	53	32.22	109	32.25	32.15	-56	15,799	-0.35%	大賣/
2024/04/23	8	32.91	2	32.40	32.35	6	16,021	0.04%
2024/04/22	7	32.31	65	32.44	32.60	-58	15,974	-0.36%
2024/04/19	144.1	32.09	33	32.24	32.00	111.1	15,756	0.70%	大買/鉅額交易
2024/04/18	4.1	32.60	2	32.85	32.70	2.1	15,379	0.01%
2024/04/17	127.3	32.66	79.3	32.66	32.65	48	15,172	0.32%	大買/
2024/04/16	41	32.71	40	32.81	32.45	1	15,008	0.01%
2024/04/15	23	32.65	13.5	32.73	32.35	9.5	14,402	0.07%
2024/04/12	18.2	32.00	1	32.00	32.20	17.2	14,063	0.12%
2024/04/11	16	32.45	1	32.50	32.40	15	13,848	0.11%
2024/04/10	47	32.83	4.6	32.84	32.70	42.5	13,783	0.31%
2024/04/09	3.1	32.30	2	32.45	32.45	1.1	13,609	0.01%
2024/04/08	3	32.40	8	32.37	32.30	-5	13,545	-0.04%
2024/04/03	34.1	32.44	4	33.03	32.00	30.1	13,436	0.22%
2024/04/02	37.3	31.96	2	32.05	31.95	35.3	13,046	0.27%
2024/04/01	45	32.11	21	32.18	32.15	24	13,124	0.18%
2024/03/29	6	32.01	54	31.92	32.15	-48	13,089	-0.37%
2024/03/28	9.7	31.73	6	31.79	31.70	3.7	12,963	0.03%
2024/03/27	12	31.71	13	31.70	31.70	-1	12,844	-0.01%
2024/03/26	22	31.48	28.3	31.45	31.55	-6.3	12,765	-0.05%
2024/03/25	1.3	31.04	6	31.14	31.10	-4.7	12,723	-0.04%
2024/03/22	27.1	31.09	9.9	31.11	31.15	17.2	12,702	0.14%
2024/03/21	15.1	31.59	21.2	31.55	31.50	-6.1	12,514	-0.05%
2024/03/20	44.6	30.96	29	31.11	30.90	15.6	12,516	0.12%
2024/03/19	35.5	31.51	13.1	31.60	31.40	22.4	12,198	0.18%
2024/03/18	7.9	31.69	32.1	31.75	31.70	-24.2	11,945	-0.20%
2024/03/15	20.2	31.99	3	31.98	31.95	17.2	11,833	0.15%
2024/03/14	24.5	31.86	3.1	31.90	32.00	21.4	11,512	0.19%
2024/03/13	13.3	31.78	1.3	31.86	31.70	12	11,518	0.10%
2024/03/12	17	31.98	1.8	31.94	32.00	15.2	11,388	0.13%
2024/03/11	44.3	31.73	6.1	31.78	31.80	38.2	11,415	0.33%
2024/03/08	49.1	31.97	2	31.90	31.85	47.1	11,531	0.41%
2024/03/07	120.2	31.96	20.7	31.90	32.00	99.5	11,664	0.85%	大買/
2024/03/06	74.2	32.00	20.1	31.95	32.00	54.2	12,022	0.45%
2024/03/05	98.2	32.06	1	32.20	32.00	97.2	13,502	0.72%
2024/03/04	62.1	32.07	25	32.05	32.05	37.1	13,771	0.27%
2024/03/01	13.1	32.03	6.2	31.99	32.05	6.9	14,657	0.05%
2024/02/29	45	32.12	7	32.13	32.10	38	14,759	0.26%
2024/02/27	13.4	31.96	16	31.95	31.85	-2.6	14,610	-0.02%
2024/02/26	21.6	32.23	2	32.35	32.15	19.6	14,608	0.13%
2024/02/23	29.7	32.49	1	32.65	32.40	28.7	14,694	0.20%
2024/02/22	4.8	32.41	0	0.00	32.55	4.8	15,103	0.03%
2024/02/21	2.2	32.50	40	32.48	32.50	-37.8	15,202	-0.25%
2024/02/20	7.2	32.59	8.1	32.55	32.65	-0.9	15,222	-0.01%
2024/02/19	3.1	32.57	11.4	32.44	32.80	-8.3	15,433	-0.05%
2024/02/16	21.2	31.86	8.6	31.92	31.90	12.6	15,704	0.08%
2024/02/15	10.5	31.91	35.1	31.96	32.00	-24.6	15,670	-0.16%
2024/02/05	7.2	31.99	37	32.02	32.15	-29.8	15,497	-0.19%
2024/02/02	3.3	32.30	10	32.20	32.25	-6.7	15,452	-0.04%
2024/02/01	4	32.20	1.3	32.10	32.45	2.7	15,591	0.02%
2024/01/31	15.2	31.94	35	31.88	31.90	-19.8	15,628	-0.13%
2024/01/30	13.6	32.10	0	0.00	32.00	13.6	15,538	0.09%
2024/01/29	4.1	32.42	1	32.50	32.35	3.1	15,511	0.02%
2024/01/26	15.3	32.64	0	0.00	32.60	15.3	15,632	0.10%
2024/01/25	3.1	32.64	0	0.00	32.70	3.1	15,730	0.02%
2024/01/24	14.1	32.74	0	0.00	32.60	14.1	15,865	0.09%
2024/01/23	0.6	32.62	11	32.64	32.70	-10.4	16,153	-0.06%
2024/01/22	32	32.42	4.2	32.50	32.30	27.8	16,296	0.17%
2024/01/19	7.2	31.98	11	32.30	32.40	-3.8	16,355	-0.02%
2024/01/18	30.7	32.07	10	32.05	32.05	20.7	16,380	0.13%
2024/01/17	24.6	32.26	0	0.00	32.20	24.6	16,459	0.15%
2024/01/16	10	33.03	12	32.95	32.90	-2	16,356	-0.01%
2024/01/15	13.9	33.72	22.1	33.70	33.65	-8.2	16,277	-0.05%
2024/01/12	0	33.80	13	33.60	33.75	-13	16,716	-0.08%
2024/01/11	2	33.70	0	0.00	33.70	2	17,605	0.01%
2024/01/10	3.4	33.73	0	0.00	33.70	3.4	18,877	0.02%
2024/01/09	2.1	34.13	0.1	34.30	34.05	2	19,006	0.01%
2024/01/08	10	34.35	2	34.40	34.25	8	19,126	0.04%
2024/01/05	0	0.00	4.3	34.28	34.35	-4.3	19,349	-0.02%
2024/01/04	12.2	34.20	5	34.18	34.20	7.2	19,609	0.04%
2024/01/03	10.8	34.27	2	34.40	34.20	8.8	19,771	0.04%
2024/01/02	5.1	34.60	10	34.80	34.70	-4.9	19,818	-0.02%
2023/12/29	5	34.77	5	34.77	34.85	0.1	19,953	0.00%
2023/12/28	1	34.80	44	34.70	34.90	-43	20,185	-0.21%
2023/12/27	15	34.83	2	34.73	34.90	13	20,197	0.06%
2023/12/26	5.1	34.55	1	34.65	34.65	4.1	20,237	0.02%
2023/12/25	4.5	34.51	14	34.57	34.50	-9.5	20,449	-0.05%
2023/12/22	1	34.30	9.5	34.26	34.30	-8.5	20,578	-0.04%
2023/12/21	8.1	34.25	0	0.00	34.25	8.1	20,790	0.04%
2023/12/20	40	34.43	2	34.40	34.50	38	21,158	0.18%
2023/12/19	42	34.31	0	0.00	34.35	42	21,394	0.20%
2023/12/18	9	34.51	22.6	34.59	34.55	-13.6	21,730	-0.06%
2023/12/15	5	34.35	30.8	34.35	34.30	-25.8	21,955	-0.12%
2023/12/14	117.7	34.43	3	34.38	34.40	114.7	21,772	0.53%	大買/鉅額交易
2023/12/13	33	34.15	5	34.13	34.05	28	21,743	0.13%
2023/12/12	3.1	34.19	0	0.00	34.15	3.1	21,824	0.01%
2023/12/11	3	34.27	0	0.00	34.40	3	21,878	0.01%
2023/12/07	8	34.59	2	34.53	34.50	6	22,107	0.03%
2023/12/06	63	34.80	0	0.00	34.60	63	22,145	0.28%
2023/12/05	5	34.47	11.2	34.59	34.90	-6.2	22,206	-0.03%
2023/12/04	5.3	34.22	4	34.24	34.05	1.3	22,066	0.01%
2023/12/01	18.1	34.54	1	34.40	34.40	17.1	22,225	0.08%
2023/11/30	60.3	34.76	46.2	35.06	34.95	14	21,892	0.06%
2023/11/29	15.1	34.41	8	34.54	34.25	7.1	20,364	0.03%
2023/11/28	100.6	34.93	16.6	34.94	34.50	84	20,138	0.42%
2023/11/27	7	33.90	39	34.20	33.95	-32	19,597	-0.16%
2023/11/24	3	34.00	2	34.10	33.75	1	19,408	0.01%
2023/11/22	37	34.04	6	33.94	33.85	31	19,049	0.16%
2023/11/21	26	34.10	18.2	34.09	34.20	7.8	18,952	0.04%
2023/11/20	3	33.57	58.2	33.59	33.60	-55.2	18,544	-0.30%
2023/11/17	13	33.25	7.1	33.26	33.20	5.9	18,469	0.03%
2023/11/16	15	33.17	2	33.08	33.05	13	18,400	0.07%
2023/11/15	9	32.91	12	33.02	33.15	-3	18,225	-0.02%
2023/11/14	29	32.54	1	32.90	32.50	28	18,089	0.15%
2023/11/13	27	32.79	1	32.65	32.80	26	18,187	0.14%
2023/11/10	0	32.95	0.1	32.95	32.85	0	18,374	0.00%
2023/11/09	5	32.96	0	0.00	32.90	5	18,388	0.03%
2023/11/08	4.3	32.77	4	32.96	32.90	0.3	18,405	0.00%
2023/11/07	6.1	32.53	4	32.51	32.55	2.1	18,432	0.01%
2023/11/06	32.1	32.97	2	32.90	32.80	30.1	18,394	0.16%
2023/11/03	5.1	32.77	27.3	32.80	32.90	-22.2	18,290	-0.12%
2023/11/02	7	32.41	0	0.00	32.35	7	18,196	0.04%
2023/11/01	12	32.29	0	0.00	32.10	12	18,166	0.07%
2023/10/31	30	32.24	4.5	32.22	32.25	25.5	18,158	0.14%
2023/10/30	13	31.97	15	31.93	32.00	-2	18,028	-0.01%
2023/10/27	35	31.80	2	31.88	31.85	33	17,917	0.18%
2023/10/26	20	31.49	0	0.00	31.45	20	17,975	0.11%
2023/10/25	18.4	31.61	2.1	31.85	31.55	16.3	17,848	0.09%
2023/10/24	7.6	31.53	10	31.55	31.50	-2.4	17,706	-0.01%
2023/10/23	15.1	31.66	0.1	31.75	31.65	15	17,530	0.09%
2023/10/20	14.7	31.54	0	0.00	31.75	14.7	17,702	0.08%
2023/10/19	45.5	31.90	37	31.77	31.90	8.5	17,409	0.05%
2023/10/18	64.2	32.47	0	0.00	32.45	64.2	16,813	0.38%
2023/10/17	6.2	33.40	3	33.55	33.45	3.2	15,659	0.02%
2023/10/16	2.1	33.68	0	0.00	33.60	2.1	15,645	0.01%
2023/10/13	11.1	33.88	6	33.92	33.80	5.1	15,722	0.03%
2023/10/12	2	33.48	85	33.74	33.70	-83	15,681	-0.53%
2023/10/11	6.1	32.94	1	33.15	33.10	5.1	15,548	0.03%
2023/10/06	8	32.84	0	0.00	32.80	8	15,540	0.05%
2023/10/05	16.4	32.79	5	32.75	32.75	11.4	15,507	0.07%
2023/10/04	12.1	32.93	10.2	32.90	32.90	1.9	15,539	0.01%
2023/10/03	21.1	33.11	0	0.00	33.20	21.1	15,625	0.14%
2023/10/02	6.3	33.12	16.1	33.24	33.10	-9.8	15,776	-0.06%
2023/09/28	22	33.16	1	33.10	33.25	21	16,020	0.13%
2023/09/27	4.6	33.00	1.3	33.05	33.05	3.4	15,999	0.02%
2023/09/26	22.1	33.05	1	33.10	33.00	21.1	15,938	0.13%
2023/09/25	34.1	33.17	5.1	33.20	33.10	29	15,777	0.18%
2023/09/22	27.4	33.44	1.3	33.53	33.50	26.1	15,474	0.17%
2023/09/21	30.3	34.00	1	33.90	33.80	29.3	15,253	0.19%
2023/09/20	9.4	34.46	5.2	34.41	34.35	4.2	15,082	0.03%
2023/09/19	7	34.86	0	0.00	34.80	7	14,902	0.05%
2023/09/18	5	35.04	0	0.00	35.10	5	14,938	0.03%
2023/09/15	5.1	35.19	0.1	35.30	35.10	5	15,030	0.03%
2023/09/14	12.1	35.38	7	35.41	35.50	5.1	14,962	0.03%
2023/09/13	76	35.14	50	35.11	35.30	26	14,972	0.17%
2023/09/12	5	34.50	4.3	34.55	34.60	0.7	15,254	0.00%
2023/09/11	8.2	34.09	0	0.00	34.20	8.2	15,266	0.05%
2023/09/08	8.2	34.15	3.9	34.22	34.10	4.3	15,301	0.03%
2023/09/07	2.5	34.35	0	0.00	34.35	2.5	15,280	0.02%
2023/09/06	67.4	34.58	1.5	34.60	34.40	65.9	15,287	0.43%
2023/09/05	19.9	35.07	4	35.00	35.00	15.9	14,939	0.11%
2023/09/04	12.9	35.01	6	35.10	35.20	6.9	14,925	0.05%
2023/09/01	6.1	35.19	1	35.30	35.25	5.1	14,877	0.03%
2023/08/31	15.4	35.05	13	35.17	34.95	2.4	14,843	0.02%
2023/08/30	5.5	35.33	2.1	35.59	35.30	3.4	14,684	0.02%
2023/08/29	4.2	35.24	0	0.00	35.40	4.2	15,130	0.03%
2023/08/28	4.1	35.13	2	35.18	35.20	2.1	15,344	0.01%
2023/08/25	6.4	35.19	0	0.00	35.10	6.4	16,124	0.04%
2023/08/24	5.2	35.32	101.1	35.35	35.30	-95.9	16,441	-0.58%	大賣/
2023/08/23	25.4	35.35	5.1	35.40	35.30	20.3	16,726	0.12%
2023/08/22	2	35.33	11.1	35.41	35.40	-9.1	16,947	-0.05%
2023/08/21	2.5	35.33	0.1	35.45	35.40	2.4	17,344	0.01%
2023/08/18	29.3	35.36	13.9	35.27	35.15	15.4	17,523	0.09%
2023/08/17	36.1	35.65	3	35.68	35.65	33.1	17,458	0.19%
2023/08/16	26.3	36.08	7	36.04	36.05	19.3	17,488	0.11%
2023/08/15	15.3	36.78	10	36.63	36.70	5.3	17,473	0.03%
2023/08/14	15.2	36.89	14	37.11	36.85	1.2	17,582	0.01%
2023/08/11	6.3	37.37	0	0.00	37.40	6.3	17,637	0.04%
2023/08/10	3.3	36.86	0	0.00	36.85	3.3	17,644	0.02%
2023/08/09	29.6	37.13	0.7	37.20	37.15	29	17,972	0.16%
2023/08/08	38.7	37.18	2	37.28	37.10	36.7	18,250	0.20%
2023/08/07	4	37.58	13	37.63	37.65	-9	18,384	-0.05%
2023/08/04	30.4	37.35	0	0.00	37.35	30.4	18,438	0.16%
2023/08/02	16.1	37.16	12	37.19	37.20	4.1	18,846	0.02%
2023/08/01	1.2	37.37	16.8	37.39	37.55	-15.6	19,015	-0.08%
2023/07/31	5	37.39	26.7	37.33	37.30	-21.7	19,125	-0.11%
2023/07/28	4	37.28	1	37.35	37.35	3	19,175	0.02%
2023/07/27	2.6	37.33	10	37.40	37.35	-7.4	19,620	-0.04%
2023/07/26	21.4	37.30	13	37.33	37.25	8.4	20,584	0.04%
2023/07/25	31.2	37.25	20	37.11	37.40	11.2	20,798	0.05%
2023/07/24	16.1	36.47	10.5	36.24	36.50	5.6	20,874	0.03%
2023/07/21	26.2	36.34	15	36.17	36.10	11.2	21,180	0.05%
2023/07/20	11.2	36.58	0	0.00	36.55	11.2	21,667	0.05%
2023/07/19	14.3	36.70	2.1	36.63	36.60	12.2	22,718	0.05%
2023/07/18	6.3	36.70	6	36.84	37.10	0.3	23,504	0.00%
2023/07/17	13.1	36.78	3	36.75	36.75	10.1	23,411	0.04%
2023/07/14	4.7	36.96	47.1	36.94	37.00	-42.4	23,348	-0.18%
2023/07/13	44.2	36.84	6	36.95	36.80	38.2	23,366	0.16%
2023/07/12	15.6	36.60	1	36.55	36.60	14.6	23,564	0.06%
2023/07/11	12.6	36.90	8	36.89	36.55	4.6	23,517	0.02%
2023/07/10	37.5	36.99	7	36.94	36.85	30.5	23,394	0.13%
2023/07/07	23.4	37.07	12.4	37.16	37.30	11	23,264	0.05%
2023/07/06	71.9	37.41	0	0.00	37.25	71.9	23,393	0.31%
2023/07/05	36.3	37.97	0	0.00	37.80	36.3	23,091	0.16%
2023/07/04	25.1	38.12	10	38.17	38.05	15.1	22,913	0.07%
2023/07/03	5	38.17	0	0.00	38.25	5	22,864	0.02%
2023/06/30	2.1	38.08	0	0.00	38.05	2.1	22,907	0.01%
2023/06/29	12.1	38.09	18	38.09	38.05	-5.9	22,932	-0.03%
2023/06/28	20.9	38.14	0	0.00	38.05	20.9	22,980	0.09%
2023/06/27	17	38.49	28	38.55	38.45	-11	23,114	-0.05%
2023/06/26	6.8	38.73	4.2	38.81	38.80	2.7	23,371	0.01%
2023/06/21	16.5	38.53	2.2	38.43	38.70	14.2	23,378	0.06%
2023/06/20	17.4	38.53	4	38.50	38.55	13.4	23,375	0.06%
2023/06/19	4	38.73	3.1	38.78	38.70	0.9	23,493	0.00%
2023/06/16	4	38.86	40.3	38.96	38.70	-36.3	23,472	-0.15%
2023/06/15	11.5	38.29	0	0.00	38.35	11.5	23,007	0.05%
2023/06/14	16.4	38.23	14	38.25	38.35	2.4	23,330	0.01%
2023/06/13	41	38.24	55	38.16	38.25	-14	23,466	-0.06%
2023/06/12	76.6	38.50	19	38.46	38.25	57.6	23,491	0.25%
2023/06/09	9	38.38	3	38.38	38.45	6	23,511	0.03%
2023/06/08	68.7	38.34	21.5	38.57	38.50	47.2	23,676	0.20%
2023/06/07	10	38.81	2	38.78	38.80	8	23,851	0.03%
2023/06/06	4.1	38.78	77	38.88	38.80	-72.9	24,048	-0.30%
2023/06/05	37	38.96	61	38.89	38.85	-24	24,210	-0.10%
2023/06/02	92.9	38.62	60.5	38.06	38.55	32.4	24,023	0.13%
2023/06/01	17	37.84	7	37.79	37.75	10	23,598	0.04%
2023/05/31	19.6	38.07	3.6	38.08	37.90	16	23,504	0.07%
2023/05/30	9.1	38.05	50	38.25	38.30	-40.9	22,887	-0.18%
2023/05/29	35	37.86	5	37.87	38.15	30	23,178	0.13%
2023/05/26	11	37.78	4	37.70	38.00	7	23,692	0.03%
2023/05/25	17.5	37.60	11.3	37.67	38.05	6.2	24,133	0.03%
2023/05/24	55.7	37.52	22	37.74	37.85	33.7	23,953	0.14%
2023/05/23	12	38.01	25	37.95	37.90	-13	23,751	-0.05%
2023/05/22	39	38.20	9.3	38.22	38.25	29.7	23,649	0.13%
2023/05/19	35.6	37.85	42	37.78	37.85	-6.4	23,556	-0.03%
2023/05/18	83.9	37.86	2	37.90	37.85	81.9	23,437	0.35%
2023/05/17	60.2	37.85	2	37.90	37.90	58.2	23,453	0.25%
2023/05/16	82.6	37.68	0	0.00	37.75	82.6	23,506	0.35%
2023/05/15	31.8	37.33	5	37.25	37.35	26.8	23,506	0.11%
2023/05/12	21.4	38.31	23	38.26	37.80	-1.6	23,276	-0.01%
2023/05/11	21.4	38.31	23	38.26	38.20	-1.6	23,037	-0.01%
2023/05/10	5.1	38.76	38	38.61	38.85	-33	22,849	-0.14%
2023/05/09	107.3	38.92	27.6	38.80	38.65	79.7	22,795	0.35%	大買/
2023/05/08	26.6	39.52	9	39.60	39.60	17.6	22,479	0.08%
2023/05/05	23.1	39.23	27.2	39.28	39.30	-4.1	22,322	-0.02%
2023/05/04	14	39.42	92.1	39.49	39.45	-78.1	22,305	-0.35%
2023/05/03	47.2	39.81	23.2	39.69	39.50	24	22,236	0.11%
2023/05/02	98.5	39.81	54.6	39.69	39.90	43.9	22,048	0.20%
2023/04/28	24	38.86	15	38.75	38.70	9	21,538	0.04%
2023/04/27	11.7	38.86	19.5	39.01	38.65	-7.8	21,481	-0.04%
2023/04/26	19.5	38.57	39.4	38.65	39.10	-19.9	21,572	-0.09%
2023/04/25	66.4	38.99	48.6	38.76	38.50	17.8	21,693	0.08%
2023/04/24	132.9	39.29	37.9	39.40	39.55	95	21,265	0.45%	大買/
2023/04/21	96.5	38.41	87.4	38.25	38.30	9.1	20,241	0.04%
2023/04/20	59.3	37.28	3.1	37.35	37.20	56.2	19,358	0.29%
2023/04/19	21.1	37.12	23	37.18	37.10	-1.9	19,409	-0.01%
2023/04/18	23.2	37.60	5.1	37.58	37.45	18.1	19,425	0.09%
2023/04/17	34.1	38.02	6.3	38.02	37.95	27.8	19,656	0.14%
2023/04/14	2.1	37.45	1.2	37.45	37.55	0.9	19,373	0.00%
2023/04/13	3.3	37.58	12.1	37.50	37.55	-8.8	19,387	-0.05%
2023/04/12	24.5	37.66	18	37.58	37.45	6.5	19,333	0.03%
2023/04/11	41.6	37.44	28.1	37.46	37.45	13.5	19,262	0.07%
2023/04/10	2	36.38	1	36.50	36.60	1	19,042	0.01%
2023/04/07	4	36.44	19	36.41	36.40	-15	19,060	-0.08%
2023/04/06	5	36.35	4	36.35	36.45	1	19,160	0.01%
2023/03/31	8.6	36.40	3	36.53	36.40	5.6	19,407	0.03%
2023/03/30	22.2	36.12	10	36.19	36.20	12.2	20,415	0.06%
2023/03/29	6.3	36.26	13	36.33	36.35	-6.7	21,328	-0.03%
2023/03/28	25.9	36.24	7	36.15	36.20	18.9	22,230	0.09%
2023/03/27	45.6	36.87	6.3	36.77	36.65	39.3	23,097	0.17%
2023/03/24	15.5	37.58	15.2	37.57	37.60	0.3	23,872	0.00%
2023/03/23	8.5	37.39	12.2	37.38	37.35	-3.7	23,875	-0.02%
2023/03/22	11	37.26	5.5	37.27	37.20	5.5	23,957	0.02%
2023/03/21	6	37.13	1	37.05	37.05	5	24,027	0.02%
2023/03/20	1.6	36.88	10	36.90	36.90	-8.4	24,042	-0.04%
2023/03/17	30	36.48	6.1	36.40	36.40	23.9	24,199	0.10%
2023/03/16	11.3	36.50	10.3	36.60	36.35	1	23,908	0.00%
2023/03/15	8.1	37.24	5	37.15	37.10	3.1	23,942	0.01%
2023/03/14	15.3	36.67	2	36.40	36.75	13.3	24,037	0.06%
2023/03/13	13	36.42	8	36.61	36.75	5	24,266	0.02%
2023/03/10	24.1	36.71	8.1	36.76	36.70	16	24,281	0.07%
2023/03/09	26.8	37.36	8.1	37.51	37.20	18.7	24,506	0.08%
2023/03/08	11.3	37.61	16.2	37.66	37.75	-4.9	24,873	-0.02%
2023/03/07	17.5	37.99	4	37.99	37.95	13.5	24,885	0.05%
2023/03/06	200.6	38.00	6.1	37.95	37.95	194.5	25,216	0.77%	大買/鉅額交易
2023/03/03	10.5	37.83	0	0.00	37.75	10.5	25,487	0.04%
2023/03/02	11.2	37.78	4.1	37.58	37.90	7.1	25,669	0.03%
2023/03/01	139.5	38.44	14.3	37.86	37.80	125.2	25,706	0.49%	大買/鉅額交易
2023/02/24	15.1	39.25	12.1	39.21	39.15	3	25,338	0.01%
2023/02/23	31.9	39.28	65.6	39.45	39.50	-33.7	24,816	-0.14%
2023/02/22	5.1	37.94	16.1	37.91	38.05	-11	25,159	-0.04%
2023/02/21	2	38.40	13	38.23	38.35	-11	26,058	-0.04%
2023/02/20	18.2	38.09	9.1	38.10	38.25	9.2	26,714	0.03%
2023/02/17	2.1	37.36	25	37.66	38.00	-22.9	27,226	-0.08%
2023/02/16	4.1	37.58	3	37.73	37.50	1.1	27,958	0.00%
2023/02/15	8	37.59	11.1	37.39	37.55	-3.1	28,051	-0.01%
2023/02/14	25.8	37.51	32.8	37.57	37.25	-7.1	27,991	-0.03%
2023/02/13	42.2	36.98	48	37.08	37.00	-5.9	27,957	-0.02%
2023/02/10	20.1	36.94	1	36.95	36.85	19.1	28,096	0.07%
2023/02/09	6	36.73	0.9	36.75	36.60	5.1	28,114	0.02%
2023/02/08	3.1	36.60	37	36.61	36.75	-33.9	28,188	-0.12%
2023/02/07	21.1	36.53	46	36.60	36.65	-24.9	28,269	-0.09%
2023/02/06	49.2	36.30	1	36.35	36.15	48.2	28,252	0.17%
2023/02/03	17.4	36.37	1.1	36.45	36.45	16.4	28,142	0.06%
2023/02/02	9.1	36.70	2	36.75	36.80	7.1	28,165	0.03%
2023/02/01	2	36.52	3	36.63	36.75	-1	28,193	0.00%
2023/01/31	10	36.54	1.6	36.76	36.25	8.5	28,263	0.03%
2023/01/30	2.2	36.77	48.1	36.88	36.95	-45.8	28,195	-0.16%
2023/01/17	31	35.97	27.1	36.09	36.00	4	28,181	0.01%
2023/01/16	26.8	36.50	29	36.59	36.50	-2.2	28,175	-0.01%
2023/01/13	57.1	36.10	44.1	36.12	36.15	13.1	27,855	0.05%
2023/01/12	35.3	35.43	24.2	35.38	35.40	11.1	27,913	0.04%
2023/01/11	16.1	34.70	32.1	34.66	34.70	-15.9	28,119	-0.06%
2023/01/10	1.1	34.46	7	34.50	34.60	-5.9	28,426	-0.02%
2023/01/09	2	34.50	14	34.43	34.60	-12	28,943	-0.04%
2023/01/06	7	34.39	1	34.60	34.25	6	29,213	0.02%
2023/01/05	4	34.48	13.1	34.48	34.45	-9	29,670	-0.03%
2023/01/04	0	0.00	3	33.62	33.50	-3	29,498	-0.01%
2023/01/03	3.3	33.62	0.2	33.50	33.50	3.1	29,714	0.01%
2022/12/30	3.1	33.73	0.1	34.00	33.65	3.1	29,735	0.01%
2022/12/29	10.2	33.83	4.2	33.91	33.70	6	29,889	0.02%
2022/12/28	4.2	34.22	12.1	34.29	34.30	-7.9	30,140	-0.03%
2022/12/27	3.5	34.60	3.1	34.63	34.30	0.5	30,373	0.00%
2022/12/26	2	34.35	12.1	34.38	34.40	-10	30,533	-0.03%
2022/12/23	11.2	34.14	6	34.28	34.05	5.2	31,062	0.02%
2022/12/22	26	34.59	33.1	34.61	34.45	-7	31,982	-0.02%
2022/12/21	7.1	33.81	10	33.90	34.05	-2.9	31,325	-0.01%
2022/12/20	5	33.68	10	33.69	33.70	-5	30,705	-0.02%
2022/12/19	21.1	33.83	18	34.09	33.85	3.1	30,251	0.01%
2022/12/16	8.1	33.13	3	33.25	34.60	5.1	29,428	0.02%
2022/12/15	2	33.55	4	33.48	33.55	-2	28,860	-0.01%
2022/12/14	5.4	33.58	0.6	33.70	33.50	4.8	29,170	0.02%
2022/12/13	24.5	33.93	4.8	33.96	33.70	19.8	29,231	0.07%
2022/12/12	1.6	33.83	27	33.65	33.85	-25.4	29,198	-0.09%
2022/12/09	36.2	33.87	16.1	33.80	33.70	20.1	29,684	0.07%
2022/12/08	13	33.20	0.1	33.35	33.20	13	29,675	0.04%
2022/12/07	10.3	33.16	12	33.23	33.35	-1.7	29,677	-0.01%
2022/12/06	7.4	33.39	1	33.40	33.30	6.4	29,698	0.02%
2022/12/05	39	33.54	11	33.57	33.70	28	29,562	0.09%
2022/12/02	25.4	33.76	1.1	33.75	33.65	24.3	29,249	0.08%
2022/12/01	15.1	34.16	8.3	33.98	34.05	6.7	29,193	0.02%
2022/11/30	15	33.55	12	33.67	33.90	3	29,003	0.01%
2022/11/29	34	33.32	3.4	33.42	33.55	30.6	28,619	0.11%
2022/11/28	46	33.03	11	33.00	33.00	35	28,640	0.12%
2022/11/25	4	33.41	3	33.55	33.55	1	28,428	0.00%
2022/11/24	2.5	33.01	3	33.07	33.20	-0.5	28,273	0.00%
2022/11/23	36	32.70	17.1	32.70	32.70	18.9	28,055	0.07%
2022/11/22	15.4	32.55	10	32.56	32.65	5.4	27,954	0.02%
2022/11/21	27.2	32.95	4	32.89	32.85	23.2	27,730	0.08%
2022/11/18	40	33.59	12.9	33.88	33.30	27.1	27,498	0.10%
2022/11/17	91.7	34.23	22.2	34.10	34.25	69.4	26,542	0.26%
2022/11/16	27.4	33.16	36	33.14	32.90	-8.6	25,556	-0.03%
2022/11/15	78.8	33.62	4	33.84	33.85	74.8	24,950	0.30%
2022/11/14	12.6	33.73	55.7	33.90	34.15	-43.1	24,375	-0.18%
2022/11/11	16	32.27	6.3	32.04	32.15	9.7	23,576	0.04%
2022/11/10	4	31.94	3.1	31.84	31.70	1	23,483	0.00%
2022/11/09	62.5	31.86	12	31.89	31.90	50.5	23,444	0.22%
2022/11/08	8.7	31.41	26	31.60	31.65	-17.3	23,282	-0.07%
2022/11/07	13	30.80	12	30.97	31.00	1	23,106	0.00%
2022/11/04	10.2	30.24	6	30.45	30.45	4.2	23,191	0.02%
2022/11/03	44	30.29	6	30.30	30.30	38	23,144	0.16%
2022/11/02	9.3	30.69	6	30.78	30.75	3.3	23,105	0.01%
2022/11/01	6	30.61	4	30.36	30.65	2	23,119	0.01%
2022/10/31	15.1	30.37	3	30.88	30.25	12.1	23,108	0.05%
2022/10/28	17.6	30.70	1	31.00	30.50	16.6	23,119	0.07%
2022/10/27	4	30.95	2	30.85	30.85	2	23,111	0.01%
2022/10/26	6.1	30.21	4	30.18	30.30	2.1	23,119	0.01%
2022/10/25	35.8	30.01	22	30.06	29.90	13.8	23,077	0.06%
2022/10/24	20.6	30.88	3	31.03	30.60	17.6	22,682	0.08%
2022/10/21	2.1	31.02	8	30.75	31.00	-6	22,562	-0.03%
2022/10/20	16	30.96	10	30.63	30.90	6	22,518	0.03%
2022/10/19	15.3	31.73	2	31.58	31.60	13.3	22,012	0.06%
2022/10/18	52.3	31.67	0	0.00	31.45	52.3	21,608	0.24%
2022/10/17	30.7	31.61	27.1	31.86	31.70	3.6	21,593	0.02%
2022/10/14	31.6	32.56	6	32.65	32.40	25.6	21,633	0.12%
2022/10/13	18.7	33.14	6.2	33.27	32.65	12.5	21,544	0.06%
2022/10/12	16	33.79	0	0.00	33.75	16	21,287	0.08%
2022/10/11	12.6	33.80	2	33.88	33.80	10.6	21,345	0.05%
2022/10/07	13.1	34.26	1.2	34.27	34.25	11.9	21,291	0.06%
2022/10/06	7	34.34	3	34.37	34.30	4	21,266	0.02%
2022/10/05	24.1	34.29	13	34.36	34.15	11.1	21,277	0.05%
2022/10/04	22.1	33.74	6.1	33.95	33.85	16.1	21,025	0.08%
2022/10/03	26.1	33.76	0	0.00	33.65	26.1	20,773	0.13%
2022/09/30	20.8	33.76	10.1	33.77	33.80	10.7	20,658	0.05%
2022/09/29	47.1	34.21	10.3	34.04	34.15	36.7	20,144	0.18%
2022/09/28	27.3	35.16	2.1	35.09	34.90	25.2	19,056	0.13%
2022/09/27	17.8	35.79	0	0.00	35.80	17.8	18,789	0.09%
2022/09/26	46.3	36.19	2	36.00	35.85	44.3	18,599	0.24%
2022/09/23	31.4	37.06	2	37.05	37.00	29.4	18,381	0.16%
2022/09/22	26.4	37.43	3	37.40	37.55	23.4	18,250	0.13%
2022/09/21	25.9	38.23	1	38.10	38.10	24.9	17,880	0.14%
2022/09/20	11.3	38.59	5	38.60	38.55	6.3	17,513	0.04%
2022/09/19	12.2	38.80	4.5	38.89	38.80	7.7	17,397	0.04%
2022/09/16	45.8	38.83	8.1	38.79	38.60	37.7	17,332	0.22%
2022/09/15	15.3	39.48	0	0.00	39.55	15.3	16,939	0.09%
2022/09/14	4.1	39.63	8	39.50	39.65	-3.9	16,875	-0.02%
2022/09/13	3.5	39.85	3.6	39.86	39.90	-0.1	16,925	0.00%
2022/09/12	10.5	39.81	4.1	39.87	39.80	6.4	16,977	0.04%
2022/09/08	12.3	39.80	2.2	39.70	39.85	10.1	17,321	0.06%
2022/09/07	20.3	39.72	1.9	39.66	39.70	18.4	17,462	0.11%
2022/09/06	1	39.60	18	39.64	39.85	-17	17,501	-0.10%
2022/09/05	3	38.90	10.4	38.97	39.10	-7.4	17,483	-0.04%
2022/09/02	14.6	38.61	1	38.55	38.50	13.6	17,570	0.08%
2022/09/01	10.2	38.93	2.1	39.05	38.90	8.2	17,325	0.05%
2022/08/31	2	39.20	0.1	39.32	39.30	1.9	17,158	0.01%
2022/08/30	10.2	39.26	27.2	39.31	39.25	-17	17,048	-0.10%
2022/08/29	23.8	39.24	7	39.45	39.35	16.8	17,169	0.10%
2022/08/26	6.1	39.58	4.7	39.63	39.65	1.4	17,183	0.01%
2022/08/25	0.2	39.45	6.2	39.35	39.55	-6	17,263	-0.04%
2022/08/24	1.3	39.33	8.6	39.22	39.25	-7.3	17,398	-0.04%
2022/08/23	5.1	39.31	0.6	39.31	39.35	4.5	17,816	0.03%
2022/08/22	9.9	39.22	5.2	39.32	39.65	4.7	17,936	0.03%
2022/08/19	4.2	39.42	0	0.00	39.45	4.2	18,065	0.02%
2022/08/18	9.1	39.60	0	0.00	39.80	9.1	18,153	0.05%
2022/08/17	10.9	39.33	1.2	39.61	40.00	9.7	18,215	0.05%
2022/08/16	8.1	39.36	4	39.33	39.35	4.1	18,244	0.02%
2022/08/15	4.7	39.11	14	39.18	39.30	-9.3	18,314	-0.05%
2022/08/12	3.1	39.12	2	39.15	39.30	1.1	18,719	0.01%
2022/08/11	22.1	39.13	97	38.94	39.35	-74.9	18,846	-0.40%
2022/08/10	3.3	38.59	13	38.76	38.75	-9.7	18,945	-0.05%
2022/08/09	10.6	38.33	0	0.00	38.75	10.6	19,108	0.06%
2022/08/08	37.1	38.59	0	0.00	38.70	37.1	19,258	0.19%
2022/08/05	9.2	38.86	26	38.94	38.85	-16.8	19,436	-0.09%
2022/08/04	13.5	38.67	2	39.03	38.75	11.5	19,943	0.06%
2022/08/03	19.3	38.98	6.1	39.03	39.10	13.2	20,186	0.07%
2022/08/02	9.1	39.08	14	39.01	39.15	-4.9	20,245	-0.02%
2022/08/01	51.4	39.30	10	39.40	39.50	41.4	20,243	0.20%
2022/07/29	15.7	38.49	2	38.50	38.75	13.7	20,205	0.07%
2022/07/28	15.1	38.11	6	38.06	38.20	9.1	20,134	0.04%
2022/07/27	15.2	37.85	5	37.85	37.85	10.2	20,075	0.05%
2022/07/26	1.6	37.86	0	0.00	37.80	1.6	20,246	0.01%
2022/07/25	7.1	37.76	7	37.82	37.85	0.1	20,320	0.00%
2022/07/22	42.9	37.73	1	37.65	37.70	41.9	20,389	0.21%
2022/07/21	60.8	37.93	5	38.01	38.05	55.8	20,196	0.28%
2022/07/20	32.1	41.70	21	41.64	41.60	11.1	19,656	0.06%
2022/07/19	2.3	41.04	5.1	41.41	41.65	-2.9	19,510	-0.01%
2022/07/18	7.1	40.26	2	40.33	40.70	5.1	19,267	0.03%
2022/07/15	21.1	40.98	15	40.62	40.50	6.1	19,169	0.03%
2022/07/14	4.3	41.74	0	0.00	41.70	4.3	19,107	0.02%
2022/07/13	3.2	41.71	5	41.84	41.80	-1.8	19,230	-0.01%
2022/07/12	23.1	40.94	4	40.93	41.00	19.1	19,337	0.10%
2022/07/11	8	41.11	6	41.00	41.10	2	19,484	0.01%
2022/07/08	13.5	40.75	0.2	40.70	40.80	13.3	19,573	0.07%
2022/07/07	2.2	40.53	11	40.67	40.90	-8.8	19,674	-0.04%
2022/07/06	11	40.39	5.2	40.23	40.00	5.8	20,055	0.03%
2022/07/05	18.4	40.52	3	40.52	40.75	15.4	19,967	0.08%
2022/07/04	1.2	39.97	0.1	40.10	40.00	1.1	19,809	0.01%
2022/07/01	39	40.40	17.6	40.38	40.35	21.4	19,681	0.11%
2022/06/30	18.5	39.62	12	39.52	39.50	6.5	19,421	0.03%
2022/06/29	20.3	39.60	7	39.55	39.55	13.3	19,227	0.07%
2022/06/28	11	39.92	9.1	39.62	39.60	1.9	19,218	0.01%
2022/06/27	27.1	39.93	4.5	40.06	39.80	22.6	19,203	0.12%
2022/06/24	3.6	39.52	5.4	39.63	39.50	-1.8	19,070	-0.01%
2022/06/23	8.3	39.34	2	39.85	39.00	6.3	18,963	0.03%
2022/06/22	4.8	39.62	21	39.75	39.50	-16.2	18,809	-0.09%
2022/06/21	1.1	39.59	4.4	39.31	39.45	-3.3	18,775	-0.02%
2022/06/20	45.6	39.09	3	39.27	38.85	42.6	18,695	0.23%
2022/06/17	53.9	39.65	0	0.00	39.60	53.9	18,440	0.29%
2022/06/16	45.9	40.31	11	40.09	40.00	34.9	18,279	0.19%
2022/06/15	76.6	40.14	0	0.00	40.05	76.6	18,452	0.42%
2022/06/14	53	40.19	7	40.10	40.10	46	18,363	0.25%
2022/06/13	33.7	40.83	20	40.70	40.80	13.7	18,122	0.08%
2022/06/10	1	41.45	0	0.00	41.40	1	17,840	0.01%
2022/06/09	15.1	41.66	18	41.55	41.55	-2.9	17,831	-0.02%
2022/06/08	0.3	41.85	0	0.00	41.75	0.3	17,785	0.00%
2022/06/07	18	41.43	0	0.00	41.35	18	17,736	0.10%
2022/06/06	4.3	41.54	0.1	41.70	41.55	4.2	17,502	0.02%
2022/06/02	27.1	41.76	5	41.70	41.70	22.1	17,511	0.13%
2022/06/01	3.8	42.48	0.1	42.30	42.10	3.7	17,534	0.02%
2022/05/31	60.5	42.76	4	42.76	42.60	56.5	17,391	0.32%
2022/05/30	17.3	42.90	5.1	42.95	42.80	12.2	16,918	0.07%
2022/05/27	14	42.17	9	42.18	42.20	5	16,696	0.03%
2022/05/26	7.2	41.83	0	0.00	41.70	7.2	16,596	0.04%
2022/05/25	4.5	41.52	0	0.00	41.65	4.5	16,538	0.03%
2022/05/24	20	41.22	0	0.00	41.20	20	16,462	0.12%
2022/05/23	10.5	41.38	0	0.00	41.20	10.5	16,294	0.06%
2022/05/20	5.1	41.62	1	41.55	41.15	4.1	16,186	0.03%
2022/05/19	11	41.14	0	0.00	41.10	11	15,717	0.07%
2022/05/18	16.2	41.32	0	0.00	41.60	16.2	15,532	0.10%
2022/05/17	4.6	41.48	1	41.55	41.50	3.6	15,250	0.02%
2022/05/16	10.1	41.24	0	0.00	41.25	10.1	15,019	0.07%
2022/05/13	1.6	41.39	3	41.23	41.60	-1.4	14,715	-0.01%
2022/05/12	50.4	41.25	6.3	41.40	40.80	44.2	14,482	0.31%
2022/05/11	26.7	42.69	4	42.70	42.65	22.7	13,898	0.16%
2022/05/10	11.9	43.85	0	0.00	43.85	11.9	13,469	0.09%
2022/05/09	13.3	44.45	3	44.77	44.25	10.3	13,279	0.08%
2022/05/06	7.3	45.13	0	0.00	45.10	7.3	13,113	0.06%
2022/05/05	4	45.66	2.9	45.70	45.60	1.1	13,152	0.01%
2022/05/04	11.1	45.40	0	0.00	45.50	11.1	13,127	0.08%
2022/05/03	34.3	45.24	2	45.40	45.35	32.3	13,228	0.24%
2022/04/29	13.2	46.17	1	46.30	45.90	12.2	12,942	0.09%
2022/04/28	20.2	45.95	3	45.98	46.10	17.2	12,785	0.13%
2022/04/27	25.2	45.82	12	45.83	45.80	13.2	12,580	0.10%
2022/04/26	11.2	46.24	15	46.15	46.20	-3.8	12,312	-0.03%
2022/04/25	15.3	46.12	6	46.10	46.10	9.3	12,241	0.08%
2022/04/22	8.3	46.53	0	0.00	46.55	8.3	12,099	0.07%
2022/04/21	14.1	46.82	6	46.77	46.80	8.1	12,074	0.07%
2022/04/20	16	46.51	0	0.00	46.60	16	12,063	0.13%
2022/04/19	20.2	46.36	4	46.38	46.35	16.2	11,970	0.14%
2022/04/18	30.4	46.61	3	46.50	46.50	27.4	11,843	0.23%
2022/04/15	17.8	47.23	7	47.10	47.10	10.8	11,628	0.09%
2022/04/14	27.2	47.85	8	47.70	47.70	19.2	11,442	0.17%
2022/04/13	35	47.96	8	47.96	48.00	27	11,348	0.24%
2022/04/12	24.5	48.40	20.2	48.14	48.00	4.3	11,175	0.04%
2022/04/11	4.1	49.68	8.5	49.37	49.45	-4.5	10,764	-0.04%
2022/04/08	1.5	49.67	2	49.70	49.80	-0.5	10,837	0.00%
2022/04/07	1.4	49.96	3	49.90	49.55	-1.6	10,806	-0.01%
2022/04/06	7	49.75	15.4	50.02	50.20	-8.4	10,709	-0.08%
2022/04/01	11	49.65	11	49.71	49.75	0	10,657	0.00%
2022/03/31	0.5	50.10	47	50.02	49.90	-46.5	10,588	-0.44%
2022/03/30	8.1	49.84	8.3	49.95	49.85	-0.2	10,436	0.00%
2022/03/29	1	49.60	5	49.78	49.80	-4	10,432	-0.04%
2022/03/28	3	49.67	3	49.52	49.70	0	10,389	0.00%
2022/03/25	6	49.65	1.1	49.60	49.70	5	10,342	0.05%
2022/03/24	0	49.90	5.1	49.80	49.95	-5.1	10,385	-0.05%
2022/03/23	2	49.57	5.1	49.55	49.65	-3	10,460	-0.03%
2022/03/22	32.2	49.67	4	49.46	49.70	28.1	10,377	0.27%
2022/03/21	8	49.54	39.4	49.49	49.75	-31.4	10,380	-0.30%
2022/03/18	26	48.81	6.5	48.72	48.95	19.5	10,135	0.19%
2022/03/17	4	48.00	5.5	48.02	48.00	-1.5	9,745	-0.02%
2022/03/16	0.2	47.83	13	47.87	47.85	-12.8	9,630	-0.13%
2022/03/15	0	0.00	12.1	47.71	47.95	-12.1	9,597	-0.13%
2022/03/14	21	47.57	3	47.55	47.55	18	9,592	0.19%
2022/03/11	0	0.00	7.3	47.54	47.45	-7.3	9,676	-0.08%
2022/03/10	23.9	47.64	1	47.60	47.60	22.9	9,818	0.23%
2022/03/09	2	47.28	8	47.24	47.25	-6	9,901	-0.06%
2022/03/08	26	46.93	3.1	47.00	46.95	23	10,051	0.23%
2022/03/07	20	47.00	12	47.00	47.10	8	10,059	0.08%
2022/03/04	5	47.66	0	0.00	47.65	5	10,340	0.05%
2022/03/03	0	0.00	2	48.03	48.05	-2	10,465	-0.02%
2022/03/02	1.1	47.70	4	47.76	48.00	-2.9	10,752	-0.03%
2022/03/01	2.4	47.70	20.7	47.68	47.80	-18.3	10,862	-0.17%
2022/02/25	1	47.00	2	47.23	47.35	-1	10,955	-0.01%
2022/02/24	14.6	47.31	1.2	47.30	47.30	13.4	10,884	0.12%
2022/02/23	4	47.60	2	47.65	47.65	2	10,872	0.02%
2022/02/22	5	47.20	5.1	47.20	47.70	-0.1	10,974	0.00%
2022/02/21	14	47.52	1	47.55	47.60	13	10,977	0.12%
2022/02/18	7	47.44	8	47.33	47.45	-1	11,056	-0.01%
2022/02/17	8.1	47.33	10	47.50	47.45	-1.9	11,143	-0.02%
2022/02/16	14	47.01	10	47.00	47.00	4	11,199	0.04%
2022/02/15	43	47.05	12.2	47.01	47.00	30.8	11,255	0.27%
2022/02/14	11.1	47.20	20	47.08	47.15	-9	11,341	-0.08%
2022/02/11	10.1	47.30	13	47.50	47.55	-3	11,337	-0.03%
2022/02/10	11	47.16	12.2	47.47	47.55	-1.2	11,361	-0.01%
2022/02/09	12.1	46.98	10	47.30	47.30	2.1	11,433	0.02%
2022/02/08	18.1	47.05	13	46.96	46.95	5.1	11,535	0.04%
2022/02/07	6	46.46	0	0.00	47.10	6	11,491	0.05%
2022/01/26	0	0.00	19	46.83	46.85	-19	11,314	-0.17%
2022/01/25	14.1	46.74	0.1	46.90	46.80	14	11,349	0.12%
2022/01/24	6	47.16	0.3	47.30	47.15	5.7	11,222	0.05%
2022/01/21	17	47.40	10	47.40	47.40	7	11,339	0.06%
2022/01/20	5	47.54	5	47.60	47.50	0	11,291	0.00%
2022/01/19	10.5	47.60	15	47.60	47.60	-4.5	11,341	-0.04%
2022/01/18	7	47.50	17	47.60	47.75	-10	11,490	-0.09%
2022/01/17	11	47.47	0	0.00	47.60	11	11,598	0.10%
2022/01/14	5	47.57	13	47.60	47.60	-8	11,605	-0.07%
2022/01/13	12	47.50	30	47.78	47.95	-18	11,826	-0.15%
2022/01/12	3	47.25	1	47.40	47.50	2	12,070	0.02%
2022/01/11	3	47.23	2	47.35	47.50	1	12,310	0.01%
2022/01/10	19.5	47.16	0	0.00	47.30	19.5	12,274	0.16%
2022/01/07	13	47.23	0	0.00	47.45	13	12,237	0.11%
2022/01/06	6.1	47.28	7	47.54	47.60	-0.9	12,219	-0.01%
2022/01/05	36.5	47.13	6	47.14	47.15	30.5	12,240	0.25%
2022/01/04	10	47.33	9	47.21	47.30	1	12,299	0.01%
2022/01/03	16.6	47.67	5	47.45	47.45	11.6	12,196	0.09%
2021/12/30	10	48.14	7.1	48.03	48.00	2.9	12,155	0.02%
2021/12/29	5.2	48.15	5.2	48.15	48.15	0.1	12,270	0.00%
2021/12/28	5.1	48.10	49.1	48.10	48.15	-44.1	12,350	-0.36%
2021/12/27	2	48.00	3	48.00	48.10	-1	12,448	-0.01%
2021/12/24	0	0.00	4	47.88	47.90	-4	12,692	-0.03%
2021/12/23	0	0.00	1	47.70	47.70	-1	12,853	-0.01%
2021/12/22	23	47.36	18	47.40	47.40	5	12,914	0.04%
2021/12/21	16	47.39	10	47.25	47.25	6	13,062	0.05%
2021/12/20	7	47.29	10	47.40	47.40	-3	13,199	-0.02%
2021/12/17	4.4	47.48	14	47.42	47.45	-9.7	13,236	-0.07%
2021/12/16	18	46.90	0	0.00	46.90	18	13,161	0.14%
2021/12/15	12	46.95	3	47.00	46.95	9	13,398	0.07%
2021/12/14	2	47.03	0	0.00	47.00	2	13,527	0.01%
2021/12/13	2	47.18	0	0.00	47.10	2	13,762	0.01%
2021/12/10	1	47.31	0	0.00	47.30	1	14,011	0.01%
2021/12/09	2.4	47.45	0	0.00	47.40	2.4	14,718	0.02%
2021/12/08	0	0.00	4	47.65	47.70	-4	15,007	-0.03%
2021/12/07	7	47.04	7	47.09	47.55	0	15,100	0.00%
2021/12/06	3	46.75	3	47.13	47.30	0	15,059	0.00%
2021/12/03	15.3	46.52	15	46.42	46.40	0.3	15,012	0.00%
2021/12/02	8	46.39	3	46.45	46.30	5	14,910	0.03%
2021/12/01	7	46.34	2	46.68	46.60	5	14,885	0.03%
2021/11/30	19.2	46.47	22	47.00	46.00	-2.9	14,816	-0.02%
2021/11/29	21.2	46.27	12	46.45	46.50	9.2	14,386	0.06%
2021/11/26	37.2	46.66	25	46.55	46.50	12.2	14,324	0.09%
2021/11/25	18.3	47.14	21	47.29	47.15	-2.7	14,217	-0.02%
2021/11/24	18	47.45	2	47.45	47.45	16	14,124	0.11%
2021/11/23	17.2	47.80	4.3	47.80	47.80	12.9	13,953	0.09%
2021/11/22	2	47.95	1.3	47.94	47.90	0.8	13,999	0.01%
2021/11/19	7.2	48.14	1	48.05	48.30	6.2	13,936	0.04%
2021/11/18	1.4	48.35	0	0.00	48.30	1.4	13,882	0.01%
2021/11/17	9	48.34	3	48.55	48.55	6	13,875	0.04%
2021/11/16	16	48.51	10	48.65	48.65	6	13,977	0.04%
2021/11/15	7	48.41	16	48.46	48.60	-9	14,174	-0.06%
2021/11/12	7.8	48.61	11	48.45	48.70	-3.2	14,358	-0.02%
2021/11/11	10	48.75	11.3	48.80	48.80	-1.3	14,578	-0.01%
2021/11/10	6	48.52	6	48.50	48.70	0	14,843	0.00%
2021/11/09	31	48.67	5	48.55	48.80	26	15,088	0.17%
2021/11/08	4	48.69	16.5	48.34	48.95	-12.5	16,197	-0.08%
2021/11/05	13.1	47.95	0	0.00	48.15	13.1	16,989	0.08%
2021/11/04	3	48.12	1	48.15	48.10	2	17,324	0.01%
2021/11/03	15	48.14	0	0.00	48.15	15	17,764	0.08%
2021/11/02	3	48.18	0.5	48.60	48.15	2.5	18,197	0.01%
2021/11/01	11	48.19	0	0.00	48.25	11	18,674	0.06%
2021/10/29	12	48.30	0	0.00	48.25	12	18,923	0.06%
2021/10/28	4	48.40	0.1	48.70	48.50	3.9	19,472	0.02%
2021/10/27	18	48.42	5	48.35	48.35	13	19,594	0.07%
2021/10/26	11	48.54	4.1	48.67	48.45	6.9	19,646	0.04%
2021/10/25	15.1	48.21	0	0.00	48.25	15.1	19,726	0.08%
2021/10/21	14.2	48.53	2	48.50	48.75	12.2	20,240	0.06%
2021/10/20	39.1	48.34	11	48.34	48.35	28.1	20,272	0.14%
2021/10/19	39.3	49.19	5	49.10	49.10	34.3	20,369	0.17%
2021/10/18	15	49.86	2	49.80	49.80	13	20,223	0.06%
2021/10/15	0.1	50.00	9.1	49.91	50.10	-9	20,486	-0.04%
2021/10/14	21.1	49.99	1	49.90	49.90	20.1	20,492	0.10%
2021/10/13	1	50.10	1	50.80	50.50	0	20,515	0.00%
2021/10/12	7	50.02	1	50.10	50.20	6	20,491	0.03%
2021/10/08	2	50.30	0.4	50.50	50.40	1.6	20,467	0.01%
2021/10/07	2	50.10	2	49.98	50.40	0	20,717	0.00%
2021/10/06	8.2	49.90	0	0.00	49.90	8.2	20,940	0.04%
2021/10/05	2	50.10	6.7	50.06	50.30	-4.7	21,193	-0.02%
2021/10/04	8	50.02	6	50.18	50.00	2	21,654	0.01%
2021/10/01	17	50.19	0	0.00	50.20	17	22,316	0.08%
2021/09/30	0	0.00	7	50.97	51.00	-7	22,380	-0.03%
2021/09/29	7	50.64	0	0.00	50.60	7	22,519	0.03%
2021/09/28	2.1	50.62	6	51.18	51.00	-3.9	22,713	-0.02%
2021/09/27	7	50.87	0.5	51.20	51.10	6.5	22,761	0.03%
2021/09/24	48	51.26	5	51.48	51.30	43	22,881	0.19%
2021/09/23	7	51.09	26	51.20	51.20	-19	22,886	-0.08%
2021/09/22	9	50.07	14	50.26	50.70	-5	22,838	-0.02%
2021/09/17	10	51.12	5	51.00	50.70	5	22,742	0.02%
2021/09/16	0.1	51.00	13	51.46	51.70	-13	22,693	-0.06%
2021/09/15	2.2	51.10	5	51.12	51.20	-2.8	22,526	-0.01%
2021/09/14	6	51.35	27.1	51.42	51.40	-21.1	22,421	-0.09%
2021/09/13	2.6	49.99	48.9	49.78	50.10	-46.3	21,802	-0.21%
2021/09/10	2	48.60	2.1	48.81	49.00	-0.1	21,700	0.00%
2021/09/09	5.1	48.08	0	0.00	48.20	5.1	21,833	0.02%
2021/09/08	0	0.00	7	48.48	48.55	-7	21,908	-0.03%
2021/09/07	0	0.00	0.1	48.80	48.75	-0.1	21,992	0.00%
2021/09/06	3	48.88	3.2	48.59	48.80	-0.2	22,010	0.00%
2021/09/03	0.4	48.45	7	48.40	48.50	-6.6	21,935	-0.03%
2021/09/02	2.8	47.91	4	47.93	47.90	-1.2	21,889	-0.01%
2021/09/01	6	48.13	1	48.05	48.40	5	21,952	0.02%
2021/08/31	2.5	47.67	7	47.66	48.45	-4.5	21,850	-0.02%
2021/08/30	0.3	47.49	7	47.40	47.60	-6.7	21,749	-0.03%
2021/08/27	2.1	47.00	1.2	47.38	47.45	0.9	21,802	0.00%
2021/08/26	7.3	46.85	8	46.88	46.95	-0.7	22,042	0.00%
2021/08/25	13	46.98	10	46.95	47.20	3	22,198	0.01%
2021/08/24	6.1	46.64	4	46.85	46.75	2.1	22,216	0.01%
2021/08/23	1	46.80	0	0.00	46.80	1	22,436	0.00%
2021/08/20	4.3	46.10	2	46.25	46.15	2.3	22,539	0.01%
2021/08/19	27.3	46.47	0	46.75	46.20	27.3	22,907	0.12%
2021/08/18	7	46.74	3	46.63	47.25	4	22,789	0.02%
2021/08/17	13.1	47.44	40	47.39	47.30	-27	22,621	-0.12%
2021/08/16	20.2	47.95	1	47.80	47.95	19.2	22,465	0.09%
2021/08/13	16.4	48.39	12.1	48.35	48.40	4.3	22,509	0.02%
2021/08/12	43.5	46.89	4	47.28	47.60	39.5	22,621	0.17%
2021/08/11	88	51.14	24.6	51.26	51.10	63.5	21,868	0.29%
2021/08/10	5.2	51.84	13	52.05	51.90	-7.9	21,421	-0.04%
2021/08/09	7	52.29	24	51.92	52.40	-17	21,726	-0.08%
2021/08/06	4	52.50	1	52.70	52.90	3	21,805	0.01%
2021/08/05	25.1	52.94	21	52.95	52.70	4.1	22,168	0.02%
2021/08/04	3	53.83	1	54.30	53.80	2	23,135	0.01%
2021/08/03	11	53.36	68.1	53.77	53.90	-57.1	23,671	-0.24%
2021/08/02	4	52.68	5	52.80	52.80	-1	23,444	0.00%
2021/07/30	7	52.69	5.5	52.75	52.60	1.5	23,936	0.01%
2021/07/29	5	52.30	6	52.65	52.90	-1	24,450	0.00%
2021/07/28	9.1	52.17	35	52.51	52.40	-25.9	24,837	-0.10%
2021/07/27	2	52.70	4	52.90	53.00	-2	25,536	-0.01%
2021/07/26	47	53.51	20.5	53.49	53.20	26.5	26,205	0.10%
2021/07/23	9	52.64	17	52.84	53.00	-8	26,532	-0.03%
2021/07/22	18	52.06	9	51.93	52.10	9	26,663	0.03%
2021/07/21	41	52.15	41	51.86	51.80	0	27,077	0.00%
2021/07/20	2	51.60	3	51.57	51.70	-1	27,984	0.00%
2021/07/19	10	51.80	2.6	51.85	52.00	7.4	29,485	0.03%
2021/07/16	17	51.44	3	51.50	51.50	14	32,699	0.04%
2021/07/15	6	51.48	7	51.60	51.60	-1	34,817	0.00%
2021/07/14	13.1	51.47	1	51.50	51.50	12.1	36,177	0.03%
2021/07/13	11	51.93	2	52.10	51.90	9	36,859	0.02%
2021/07/12	3	52.10	57	51.91	52.20	-54	37,265	-0.14%
2021/07/09	68.2	51.94	5	52.50	52.00	63.2	37,473	0.17%
2021/07/08	31	52.66	85.1	52.51	52.80	-54.1	37,291	-0.15%
2021/07/07	7	51.14	5	51.10	51.30	2	36,928	0.01%
2021/07/06	10	50.97	14.4	51.17	51.20	-4.4	36,823	-0.01%
2021/07/05	26	50.58	11	50.55	50.60	15	36,751	0.04%
2021/07/02	28	50.68	7	50.69	50.50	21	36,605	0.06%
2021/07/01	7.1	50.65	21	50.65	50.60	-13.9	36,533	-0.04%
2021/06/30	7	51.04	14	51.02	51.00	-7	36,744	-0.02%
2021/06/29	2.1	51.00	5	51.20	51.20	-2.9	36,788	-0.01%
2021/06/28	4	51.00	32	51.00	51.10	-28	36,966	-0.08%
2021/06/25	0.7	51.19	10	51.20	51.00	-9.3	36,992	-0.03%
2021/06/24	3	50.90	0.1	51.10	51.10	2.9	37,241	0.01%
2021/06/23	2.1	50.56	1	50.90	51.00	1.1	37,676	0.00%
2021/06/22	8.1	50.94	0.2	51.10	50.90	7.8	37,792	0.02%
2021/06/21	2.3	50.72	5	50.80	50.70	-2.7	37,889	-0.01%
2021/06/18	13.2	51.02	2	51.20	51.00	11.2	38,189	0.03%
2021/06/17	12	51.47	0	0.00	51.50	12	39,486	0.03%
2021/06/16	15	51.49	41	51.73	51.90	-26	39,623	-0.07%
2021/06/15	3	51.13	5	51.30	51.30	-2	39,581	-0.01%
2021/06/11	10	51.30	16.1	51.32	51.40	-6.1	39,636	-0.02%
2021/06/09	3	50.97	0.1	51.20	51.30	2.9	39,925	0.01%
2021/06/08	14	51.22	3	51.40	51.40	11	40,039	0.03%
2021/06/07	2.2	51.70	13	51.61	51.50	-10.9	40,264	-0.03%
2021/06/04	15.1	51.83	8	51.76	51.90	7.1	40,452	0.02%
2021/06/03	4.6	52.11	11	52.08	52.30	-6.4	40,659	-0.02%
2021/06/02	56.8	51.63	17	51.79	52.00	39.8	40,510	0.10%
2021/06/01	9	51.31	1	51.50	51.50	8	40,290	0.02%
2021/05/31	6	51.50	15.1	51.30	51.60	-9.1	40,457	-0.02%
2021/05/28	8	50.46	1	50.40	50.60	7	40,331	0.02%
2021/05/27	11.4	49.98	15	50.04	50.30	-3.6	40,411	-0.01%
2021/05/26	0	0.00	3	50.97	50.70	-3	40,254	-0.01%
2021/05/25	29	51.23	0	0.00	51.10	29	40,193	0.07%
2021/05/24	12	51.12	4	51.15	51.30	8	40,233	0.02%
2021/05/21	34	51.26	7	51.70	51.20	27	40,408	0.07%
2021/05/20	11	50.66	12	50.76	50.80	-1	40,310	0.00%
2021/05/19	6	50.20	17	50.19	50.50	-11	40,085	-0.03%
2021/05/18	7.2	49.84	39.3	49.73	50.00	-32.1	39,915	-0.08%
2021/05/17	58.4	47.91	8	48.43	47.90	50.4	39,776	0.13%
2021/05/14	15	49.86	61.2	49.64	49.60	-46.2	39,121	-0.12%
2021/05/13	36.6	48.24	22	49.27	49.20	14.6	38,782	0.04%
2021/05/12	58.7	49.53	43	49.54	49.60	15.7	38,261	0.04%
2021/05/11	31.2	51.79	28	52.38	51.60	3.2	36,972	0.01%
2021/05/10	16	52.59	40.1	52.57	52.90	-24.1	36,241	-0.07%
2021/05/07	16.4	52.26	7.3	52.47	52.30	9.1	36,059	0.03%
2021/05/06	37	51.48	31	51.65	53.00	6	35,706	0.02%
2021/05/05	26.3	50.69	30.2	50.86	50.80	-4	35,241	-0.01%
2021/05/04	44.6	50.45	47	50.36	50.20	-2.4	35,127	-0.01%
2021/05/03	48.7	51.27	23.1	51.48	51.20	25.6	34,169	0.07%
2021/04/29	74.8	52.40	8	52.38	52.10	66.8	33,664	0.20%
2021/04/28	33.1	52.63	7	52.24	53.20	26.1	33,224	0.08%
2021/04/27	74.1	52.69	12.1	52.62	52.70	62	33,106	0.19%
2021/04/26	58.2	53.18	51.7	53.38	53.10	6.5	32,617	0.02%
2021/04/23	100.8	52.47	42.7	52.74	53.00	58.2	31,717	0.18%
2021/04/22	162.6	56.77	157.3	55.92	54.10	5.2	30,558	0.02%	大買/大賣/
2021/04/21	111	54.37	155.5	53.66	55.70	-44.5	27,491	-0.16%	大買/大賣/
2021/04/20	80	52.49	61.9	52.53	52.00	18.1	25,459	0.07%
2021/04/19	50	50.00	26.9	50.15	50.40	23.1	24,106	0.10%
2021/04/16	5	48.18	30.4	48.57	49.00	-25.4	23,301	-0.11%
2021/04/15	1.5	48.07	38	47.84	47.90	-36.5	22,795	-0.16%
2021/04/14	35	46.97	23	46.99	47.00	12	22,494	0.05%
2021/04/13	15	47.02	46.6	47.40	47.20	-31.6	22,362	-0.14%
2021/04/12	6	46.77	9.1	46.83	46.85	-3.1	22,111	-0.01%
2021/04/09	12	46.80	4.5	46.84	46.70	7.5	22,041	0.03%
2021/04/08	4.5	46.74	6	46.74	46.90	-1.5	21,910	-0.01%
2021/04/07	28	46.78	2	46.78	46.80	26	21,820	0.12%
2021/04/06	29.1	46.72	14	46.93	46.85	15.1	21,761	0.07%
2021/04/01	7.5	46.68	17	46.68	46.70	-9.5	21,372	-0.04%
2021/03/31	16.6	46.71	55	46.79	46.80	-38.4	21,256	-0.18%
2021/03/30	5.2	46.34	112	46.35	46.55	-106.8	21,044	-0.51%	大賣/鉅額交易
2021/03/29	34	46.41	42.8	46.51	46.50	-8.8	20,945	-0.04%
2021/03/26	27	46.07	54	46.16	46.15	-27	20,680	-0.13%
2021/03/25	120.2	45.41	31	45.47	45.55	89.2	20,287	0.44%	大買/
2021/03/24	36.9	45.59	1.3	45.66	45.55	35.6	20,110	0.18%
2021/03/23	12.4	45.74	48.5	45.66	45.70	-36.1	19,996	-0.18%
2021/03/22	51.8	45.68	115.3	45.77	45.80	-63.5	19,589	-0.32%	大賣/
2021/03/19	8	42.74	6	42.80	42.70	2	18,122	0.01%
2021/03/18	2	43.05	33	43.06	43.10	-31	17,888	-0.17%
2021/03/17	0.6	42.75	4	42.86	42.85	-3.4	17,899	-0.02%
2021/03/16	18.6	42.54	0	0.00	42.60	18.6	17,904	0.10%
2021/03/15	84.1	42.65	0	0.00	42.35	84.1	17,936	0.47%
2021/03/12	15.6	42.64	0	0.00	42.70	15.6	17,781	0.09%
2021/03/11	16	42.91	15	43.04	42.85	1	17,666	0.01%
2021/03/10	16	43.02	30	43.24	43.00	-14	17,600	-0.08%
2021/03/09	11.1	43.00	28	43.10	43.40	-16.9	17,714	-0.10%
2021/03/08	3	42.67	5	42.70	42.65	-2	17,513	-0.01%
2021/03/05	3	42.20	0	0.00	42.50	3	17,433	0.02%
2021/03/04	10.1	42.30	5	42.42	42.50	5.1	17,847	0.03%
2021/03/03	9	42.42	21.8	42.49	42.55	-12.8	17,835	-0.07%
2021/03/02	2	42.10	8	42.43	42.10	-6	17,744	-0.03%
2021/02/26	45.1	42.28	0	0.00	42.00	45.1	17,589	0.26%
2021/02/25	3	42.67	6.1	42.73	42.90	-3.1	17,255	-0.02%
2021/02/24	5.1	42.63	14	42.61	42.55	-9	17,267	-0.05%
2021/02/23	2.6	42.40	17.6	42.48	42.45	-15	17,237	-0.09%
2021/02/22	12	41.82	11	41.81	41.80	1	17,008	0.01%
2021/02/19	4	41.43	2	41.48	41.60	2	16,970	0.01%
2021/02/18	6	41.26	17	41.54	41.35	-11	16,894	-0.07%
2021/02/17	17.2	41.05	338	40.87	41.25	-320.8	16,801	-1.91%	大賣/鉅額交易
2021/02/05	11.1	40.71	5	40.78	40.85	6	16,576	0.04%
2021/02/04	20.1	40.48	3	40.55	40.40	17.1	16,647	0.10%
2021/02/03	22	40.57	0	0.00	40.55	22	17,019	0.13%
2021/02/02	7.1	40.99	1	41.00	40.75	6.1	16,937	0.04%
2021/02/01	10	40.76	19	40.71	40.80	-9	16,812	-0.05%
2021/01/29	12.2	40.27	13	40.20	40.15	-0.9	16,789	-0.01%
2021/01/28	46	40.35	22.1	40.25	40.25	23.9	16,597	0.14%
2021/01/27	34	40.37	0	0.00	40.35	34	16,362	0.21%
2021/01/26	22.2	40.39	0	0.00	40.35	22.2	16,223	0.14%
2021/01/25	12	40.80	0	0.00	40.90	12	15,710	0.08%
2021/01/22	44.2	40.54	0	0.00	40.60	44.2	15,509	0.28%
2021/01/21	47.1	40.98	4.1	40.95	40.80	43	15,191	0.28%
2021/01/20	85.6	40.97	2	40.95	40.95	83.5	15,029	0.56%
2021/01/19	8	41.79	0	0.00	41.75	8	14,598	0.05%
2021/01/18	26.5	41.51	4	41.51	41.60	22.5	14,547	0.15%
2021/01/15	15.4	42.09	8	42.23	41.95	7.4	14,248	0.05%
2021/01/14	9	42.57	0	0.00	42.55	9	13,868	0.06%
2021/01/13	20.1	42.68	0	0.00	42.70	20.1	13,709	0.15%
2021/01/12	10	42.70	0	0.00	42.70	10	13,599	0.07%
2021/01/11	3	42.83	3	42.85	43.10	0	13,516	0.00%
2021/01/08	14	42.81	0.2	42.95	42.95	13.8	13,435	0.10%
2021/01/07	11	42.90	8	42.92	42.85	3	13,366	0.02%
2021/01/06	3	42.92	3.9	43.10	42.95	-0.9	13,172	-0.01%
2021/01/05	2	43.15	12	43.07	43.10	-10	13,036	-0.08%
2021/01/04	12	43.20	6.6	43.20	43.20	5.4	12,974	0.04%
2020/12/31	12	43.29	34	43.44	43.20	-22	12,933	-0.17%
2020/12/30	1	42.95	10	43.15	43.25	-9	12,962	-0.07%
2020/12/29	7.3	43.02	11	42.91	43.00	-3.7	12,916	-0.03%
2020/12/28	5	42.92	0	0.00	43.00	5	12,907	0.04%
2020/12/25	2	42.70	1	42.80	42.80	1	12,961	0.01%
2020/12/24	5	42.76	0	0.00	42.70	5	13,055	0.04%
2020/12/23	14	42.74	1.3	42.78	42.80	12.7	13,075	0.10%
2020/12/22	15	42.85	1	43.20	42.95	14	13,149	0.11%
2020/12/21	13.1	43.10	18	43.21	43.50	-5	13,438	-0.04%
2020/12/18	11	42.90	11	42.95	42.95	0	13,750	0.00%
2020/12/17	5	42.77	0	0.00	42.65	5	13,865	0.04%
2020/12/16	2.1	43.08	1	43.25	43.05	1.1	13,782	0.01%
2020/12/15	14.1	42.69	0	0.00	42.50	14.1	13,764	0.10%
2020/12/14	3	42.80	0	42.95	42.80	3	13,726	0.02%
2020/12/11	12	42.96	10	43.10	42.90	2	13,816	0.01%
2020/12/10	20	43.30	8	43.30	43.25	12	13,749	0.09%
2020/12/09	1	43.40	5	43.47	43.35	-4	13,778	-0.03%
2020/12/08	3	43.23	4	43.35	43.60	-1	13,772	-0.01%
2020/12/07	9	43.46	1	43.55	43.55	8	13,759	0.06%
2020/12/04	27	43.62	1.5	43.80	43.65	25.5	13,838	0.18%
2020/12/03	18	43.66	74	43.84	43.50	-56	13,761	-0.41%
2020/12/02	14	43.10	0	0.00	43.20	14	13,481	0.10%
2020/12/01	14	42.89	1.4	43.03	43.15	12.7	13,676	0.09%
2020/11/30	41	43.37	51	43.49	42.90	-10	13,906	-0.07%
2020/11/27	3	43.35	21	43.23	43.30	-18	13,694	-0.13%
2020/11/26	0	0.00	1	42.95	42.95	-1	13,620	-0.01%
2020/11/25	10	42.90	0.4	42.80	42.60	9.7	13,772	0.07%
2020/11/24	42.1	42.80	3	42.95	42.75	39.1	13,849	0.28%
2020/11/23	2	42.80	16.1	43.02	43.00	-14.1	13,800	-0.10%
2020/11/20	11	42.68	2	42.68	42.70	9	13,790	0.07%
2020/11/19	7	42.95	48	42.87	42.90	-41	13,775	-0.30%
2020/11/18	0	0.00	2.1	42.89	42.70	-2.1	13,816	-0.02%
2020/11/17	1	42.45	10	42.75	42.75	-9	13,854	-0.06%
2020/11/16	5	42.26	1	42.20	42.35	4	14,202	0.03%
2020/11/13	6	42.28	109	42.25	42.25	-103	14,467	-0.71%	大賣/鉅額交易
2020/11/12	10	42.56	1	42.55	42.40	9	14,811	0.06%
2020/11/11	116	42.20	89	42.54	42.65	27	14,831	0.18%	大買/
2020/11/10	9	41.44	2	41.33	41.55	7	14,766	0.05%
2020/11/09	4	41.15	24.1	41.25	41.15	-20.1	14,981	-0.13%
2020/11/06	1	40.85	6	40.85	40.85	-5	16,178	-0.03%
2020/11/05	2	41.05	8.5	41.05	41.05	-6.5	16,546	-0.04%
2020/11/03	4	40.73	1	40.70	40.95	3	17,212	0.02%
2020/11/02	0	0.00	37	40.57	40.60	-37	17,662	-0.21%
2020/10/30	10	40.35	3	40.50	40.55	7	18,262	0.04%
2020/10/29	3	40.35	0.2	40.55	40.35	2.9	18,465	0.02%
2020/10/28	19	40.59	0.6	40.68	40.55	18.4	18,534	0.10%
2020/10/27	28	40.40	2.8	40.54	40.50	25.3	18,592	0.14%
2020/10/26	18	40.52	0.1	40.65	40.50	18	18,606	0.10%
2020/10/23	3	40.70	0	0.00	40.65	3	18,750	0.02%
2020/10/22	3	40.40	1	40.60	41.00	2	18,943	0.01%
2020/10/21	5	40.41	1.3	40.54	40.30	3.7	19,040	0.02%
2020/10/20	4	40.25	0	0.00	40.35	4	19,061	0.02%
2020/10/19	3	40.50	3	40.65	40.45	0	19,122	0.00%
2020/10/16	18	40.38	5	40.46	40.30	13	19,278	0.07%
2020/10/15	13	40.29	0	0.00	40.30	13	19,671	0.07%
2020/10/14	3	40.57	0	0.00	40.50	3	19,700	0.02%
2020/10/13	10	40.49	0	0.00	40.50	10	19,784	0.05%
2020/10/12	6	40.92	2	41.00	40.95	4	20,214	0.02%
2020/10/08	12	41.08	2.1	41.28	41.15	10	20,431	0.05%
2020/10/07	13	41.07	0	0.00	41.15	13	20,445	0.06%
2020/10/06	1	41.30	0.5	41.50	41.40	0.5	20,441	0.00%
2020/10/05	5	41.11	41.3	41.35	41.00	-36.3	20,601	-0.18%
2020/09/30	20	41.48	122.1	41.59	41.40	-102.1	20,812	-0.49%	大賣/鉅額交易
2020/09/29	11	41.42	4	41.28	41.20	7	20,975	0.03%
2020/09/28	0	0.00	1	40.85	40.95	-1	21,043	0.00%
2020/09/25	35	40.42	12	40.35	40.55	23	21,224	0.11%
2020/09/24	37	40.14	11	40.10	40.05	26	21,293	0.12%
2020/09/23	57	41.23	50	40.98	41.00	7	21,057	0.03%
2020/09/22	9	41.77	5	41.90	41.80	4	20,759	0.02%
2020/09/21	0	0.00	1	42.30	42.25	-1	20,638	0.00%
2020/09/18	2	42.50	0.2	42.70	42.50	1.9	20,706	0.01%
2020/09/17	11	42.80	2	42.95	42.55	9	20,727	0.04%
2020/09/16	1.3	42.71	18.2	42.81	42.85	-16.9	20,772	-0.08%
2020/09/15	9	42.61	1	42.65	42.70	8	20,736	0.04%
2020/09/14	2	42.35	20	42.47	42.95	-18	20,963	-0.09%
2020/09/11	10	42.20	90	42.30	42.30	-80	20,893	-0.38%
2020/09/10	2	42.30	14	42.40	42.45	-12	20,933	-0.06%
2020/09/09	5	42.28	0	0.00	42.55	5	20,892	0.02%
2020/09/08	5	42.73	0	0.00	42.70	5	20,918	0.02%
2020/09/07	6	42.18	0	0.00	42.70	6	21,054	0.03%
2020/09/04	14	42.16	0	0.00	42.20	14	21,101	0.07%
2020/09/03	6	42.48	2	42.48	42.70	4	21,075	0.02%
2020/09/02	29	42.49	6	42.87	42.65	23	20,913	0.11%
2020/09/01	24	42.66	1	42.75	42.75	23	20,813	0.11%
2020/08/31	27	43.24	15	43.05	42.90	12	20,717	0.06%
2020/08/28	27	43.37	7	43.79	43.50	20	20,610	0.10%
2020/08/27	15	43.84	22	43.87	43.85	-7	20,645	-0.03%
2020/08/26	3	43.88	0	0.00	44.10	3	20,707	0.01%
2020/08/25	18	44.18	10	44.25	44.10	8	20,673	0.04%
2020/08/24	8	44.00	19	44.14	44.05	-11	21,049	-0.05%
2020/08/21	11	44.12	15.2	44.25	44.25	-4.2	21,056	-0.02%
2020/08/20	44	43.77	73	43.63	43.50	-29	20,862	-0.14%
2020/08/19	5	44.55	17	44.63	44.35	-12	20,547	-0.06%
2020/08/18	5	43.96	10	44.00	44.00	-5	20,240	-0.02%
2020/08/17	3	43.33	11	43.49	43.35	-8	19,928	-0.04%
2020/08/14	4	42.29	44	42.53	42.85	-40	19,825	-0.20%
2020/08/13	255	41.28	3	41.12	41.20	252	19,407	1.30%	大買/鉅額交易
2020/08/12	101	41.15	9	41.22	41.00	92	19,247	0.48%	大買/
2020/08/11	14	46.59	20	46.65	46.50	-6	18,034	-0.03%
2020/08/10	18	46.71	26	46.88	46.60	-8	17,645	-0.05%
2020/08/07	29	47.11	11	47.24	47.10	18	17,455	0.10%
2020/08/06	14	46.81	8	47.08	47.15	6	17,219	0.03%
2020/08/05	5	46.50	15	46.15	46.45	-10	16,833	-0.06%
2020/08/04	77	45.07	5.7	45.45	45.40	71.3	16,369	0.44%
2020/08/03	10	44.81	1	44.75	44.95	9	16,214	0.06%
2020/07/31	3	45.13	20.3	45.15	45.00	-17.3	16,141	-0.11%
2020/07/30	0	0.00	3	45.28	45.35	-3	16,127	-0.02%
2020/07/29	1	45.05	7	45.11	45.05	-6	16,204	-0.04%
2020/07/28	33	44.34	5	44.83	44.50	28	16,213	0.17%
2020/07/27	29	44.79	0	0.00	44.60	29	16,216	0.18%
2020/07/24	4	45.16	0	0.00	45.00	4	16,217	0.02%
2020/07/23	14	45.45	2	45.60	45.60	12	16,183	0.07%
2020/07/22	10	45.43	0	0.00	45.50	10	16,181	0.06%
2020/07/21	3	45.70	0	0.00	45.55	3	16,060	0.02%
2020/07/20	5	45.15	2	45.15	45.10	3	15,811	0.02%
2020/07/17	0	0.00	1	44.65	44.80	-1	15,774	-0.01%
2020/07/16	28	44.49	6	45.40	44.50	22	15,824	0.14%
2020/07/15	10.3	45.53	1	45.60	45.60	9.3	15,384	0.06%
2020/07/14	0	0.00	10	45.33	45.30	-10	15,181	-0.07%
2020/07/13	1	45.15	11	45.02	45.20	-10	15,199	-0.07%
2020/07/10	0	0.00	6	45.08	44.95	-6	15,301	-0.04%
2020/07/09	2	45.33	13	45.35	45.30	-11	15,268	-0.07%
2020/07/08	0	0.00	66.9	45.05	45.15	-66.9	15,002	-0.45%
2020/07/07	0	0.00	70	44.39	44.50	-70	14,733	-0.48%
2020/07/06	0	0.00	4.1	44.18	44.40	-4.1	14,649	-0.03%
2020/07/03	4	43.93	13.9	43.95	43.95	-9.9	14,624	-0.07%
2020/07/02	5	43.54	0	0.00	43.60	5	14,576	0.03%
2020/07/01	1	43.10	2	43.05	43.10	-1	14,481	-0.01%
2020/06/30	6	42.78	1	42.85	42.75	5	14,409	0.03%
2020/06/29	6	42.67	3.4	42.72	42.65	2.6	14,485	0.02%
2020/06/24	2	42.73	0	0.00	42.85	2	14,456	0.01%
2020/06/23	4	42.71	2	42.85	42.70	2	14,452	0.01%
2020/06/22	44	42.73	11	42.82	42.90	33	14,506	0.23%
2020/06/19	24	42.72	12	43.08	42.55	12	14,595	0.08%
2020/06/18	20	42.70	0	0.00	42.70	20	14,575	0.14%
2020/06/17	8	42.63	0	0.00	42.85	8	14,913	0.05%
2020/06/16	0	0.00	10	43.00	42.85	-10	15,214	-0.07%
2020/06/15	37	42.70	2	42.90	42.50	35	15,627	0.22%
2020/06/12	55	42.77	0	0.00	42.90	55	15,929	0.35%
2020/06/11	60	43.65	25	43.76	43.30	35	16,268	0.22%
2020/06/10	12	43.94	6.2	43.93	44.00	5.8	16,336	0.04%
2020/06/09	2	43.68	3	43.80	43.90	-1	16,626	-0.01%
2020/06/05	0	0.00	1.3	43.47	43.65	-1.3	16,879	-0.01%
2020/06/04	0	0.00	1	44.00	43.40	-1	17,038	-0.01%
2020/06/03	2	43.65	2	43.65	43.65	0	17,164	0.00%
2020/06/02	7	43.23	7	43.24	43.30	0	17,071	0.00%
2020/06/01	21	43.00	3	43.10	43.10	18	17,036	0.11%
2020/05/28	2	42.70	1	42.60	42.35	1	16,591	0.01%
2020/05/27	0.3	42.85	1	42.85	42.85	-0.7	16,655	0.00%
2020/05/26	0	0.00	5	42.98	43.00	-5	16,717	-0.03%
2020/05/21	10	43.00	0	0.00	43.00	10	16,923	0.06%
2020/05/20	3	43.00	3.1	43.08	42.90	-0.1	16,891	0.00%
2020/05/19	2	43.05	2	43.03	43.00	0	16,886	0.00%
2020/05/18	2	42.28	7	42.18	42.35	-5	16,725	-0.03%
2020/05/15	1	42.30	1	42.45	42.30	0	16,700	0.00%
2020/05/14	7	42.26	4	42.55	42.60	3	16,720	0.02%
2020/05/12	0	0.00	3	42.93	42.95	-3	16,648	-0.02%
2020/05/11	11.1	43.24	2	43.25	43.15	9.1	16,683	0.05%
2020/05/08	4	43.04	7	42.99	43.00	-3	16,728	-0.02%
2020/05/07	2	42.95	5	43.00	42.70	-3	16,749	-0.02%
2020/05/06	1	42.35	3	42.77	42.60	-2	16,822	-0.01%
2020/05/05	0	0.00	5	42.78	42.85	-5	16,875	-0.03%
2020/05/04	10	42.18	1	42.45	42.20	9	16,886	0.05%
2020/04/30	0	0.00	13	43.04	43.20	-13	16,928	-0.08%
2020/04/29	2	42.40	5	42.55	42.55	-3	16,995	-0.02%
2020/04/27	5.2	42.10	1	42.10	42.00	4.2	18,115	0.02%
2020/04/24	2.1	41.88	0	0.00	42.00	2.1	18,025	0.01%
2020/04/22	6	41.54	1	41.65	41.60	5	17,994	0.03%
2020/04/21	3	41.65	1	42.35	41.80	2	18,175	0.01%
2020/04/20	7	42.28	1	42.30	42.35	6	18,223	0.03%
2020/04/17	1	42.40	2	42.00	42.00	-1	18,450	-0.01%
2020/04/16	0.3	41.85	5	41.78	41.85	-4.8	18,435	-0.03%
2020/04/15	3	41.88	1	41.90	41.80	2	18,514	0.01%
2020/04/14	0	0.00	2	41.13	41.65	-2	18,414	-0.01%
2020/04/13	1	41.00	1.6	40.89	40.80	-0.6	18,392	0.00%
2020/04/10	0	0.00	1	40.70	41.00	-1	18,530	-0.01%
2020/04/09	14	40.56	6	40.88	40.55	8	18,714	0.04%
2020/04/08	4	40.81	7	40.83	41.00	-3	18,786	-0.02%
2020/04/07	2	39.68	13	39.95	39.95	-11	18,599	-0.06%
2020/04/06	5	38.93	1	39.05	39.05	4	18,657	0.02%
2020/04/01	7	39.18	0	0.00	39.00	7	18,611	0.04%
2020/03/31	1	39.25	202	39.20	39.50	-201	18,495	-1.09%	大賣/鉅額交易
2020/03/30	3.1	38.45	2	38.65	39.15	1.1	18,316	0.01%
2020/03/27	31.1	38.91	22	39.21	38.95	9.1	18,246	0.05%
2020/03/26	5	39.08	0	38.95	38.60	5	18,248	0.03%
2020/03/25	44	38.79	58.2	39.42	38.80	-14.2	18,249	-0.08%
2020/03/24	0.3	38.30	13.1	38.36	38.25	-12.8	18,117	-0.07%
2020/03/23	4	35.88	1	36.25	36.10	3	17,961	0.02%
2020/03/20	15.2	36.12	6	36.31	36.95	9.2	17,655	0.05%
2020/03/19	50.2	34.75	11.9	33.99	33.60	38.3	17,337	0.22%
2020/03/18	106	36.91	10	36.93	36.00	96	17,069	0.56%	大買/
2020/03/17	71	37.81	10	37.89	37.60	61	16,688	0.37%
2020/03/16	14.8	39.57	14	39.85	38.85	0.8	16,138	0.00%
2020/03/13	18	38.88	1	38.85	40.25	17	15,911	0.11%
2020/03/12	31	40.94	8	41.13	40.75	23	15,439	0.15%
2020/03/11	4	41.85	2	41.85	41.80	2	15,048	0.01%
2020/03/10	7	41.43	7	41.54	41.60	0	14,955	0.00%
2020/03/09	4.1	42.01	9	41.96	41.85	-4.9	14,818	-0.03%
2020/03/06	2	42.80	4.1	42.84	42.85	-2.1	14,613	-0.01%
2020/03/05	2	43.08	11	43.10	43.30	-9	14,608	-0.06%
2020/03/04	3	42.80	3	42.83	42.85	0	14,772	0.00%
2020/03/03	6	42.67	4	42.79	42.65	2	14,783	0.01%
2020/03/02	7	41.96	13	42.29	42.25	-6	14,678	-0.04%
2020/02/27	10	42.13	459	42.27	42.25	-449	14,824	-3.03%	大賣/鉅額交易
2020/02/26	12	42.22	1	42.30	42.20	11	14,772	0.07%
2020/02/25	15	42.70	7	42.77	42.70	8	14,628	0.05%
2020/02/24	0	0.00	2	43.00	43.00	-2	14,574	-0.01%
2020/02/21	5	43.19	5	43.28	43.25	0	14,887	0.00%
2020/02/20	2	43.55	4	43.30	43.15	-2	15,079	-0.01%
2020/02/19	2	43.15	2	43.43	43.40	0	15,251	0.00%
2020/02/18	2	43.20	23	43.03	43.05	-21	15,442	-0.14%
2020/02/17	4	42.88	5	43.03	43.00	-1	15,522	-0.01%
2020/02/14	6	43.25	4	43.25	43.20	2	15,690	0.01%
2020/02/13	17	43.16	14	43.18	43.15	3	15,652	0.02%
2020/02/12	2	42.80	11	42.85	42.80	-9	15,560	-0.06%
2020/02/11	7	42.67	4	42.70	42.60	3	15,533	0.02%
2020/02/10	5	42.46	3	42.50	42.40	2	15,477	0.01%
2020/02/07	22	42.32	31	42.52	42.50	-9	15,428	-0.06%
2020/02/06	6	42.79	11.2	42.93	43.00	-5.2	15,478	-0.03%
2020/02/05	3	42.30	1	42.50	42.35	2	15,557	0.01%
2020/02/04	15	41.68	72	42.07	42.40	-57	15,460	-0.37%
2020/02/03	9	41.21	5.2	41.11	41.55	3.8	15,348	0.02%
2020/01/31	8	42.31	246	42.12	42.05	-238	15,299	-1.56%	大賣/鉅額交易
2020/01/30	44	42.69	6.1	42.74	41.85	37.9	15,164	0.25%
2020/01/20	1	44.95	2	44.95	44.95	-1	14,282	-0.01%
2020/01/17	0	0.00	1	44.90	44.90	-1	14,487	-0.01%
2020/01/16	1	44.70	6.1	44.74	44.75	-5.1	14,575	-0.03%
2020/01/15	14	44.55	3	44.58	44.55	11	14,636	0.08%
2020/01/14	14	44.41	21	44.43	44.55	-7	14,537	-0.05%
2020/01/13	0	0.00	2	44.20	44.25	-2	14,595	-0.01%
2020/01/10	11	43.45	1	43.35	43.50	10	15,006	0.07%
2020/01/09	7	43.37	0	0.00	43.45	7	15,008	0.05%
2020/01/08	0	0.00	3.1	43.35	43.40	-3.1	14,943	-0.02%
2020/01/07	0	0.00	1	43.30	43.60	-1	14,877	-0.01%
2020/01/06	18	43.46	56	43.54	43.45	-38	14,973	-0.25%
2020/01/03	8	43.91	0	0.00	43.95	8	14,911	0.05%
2020/01/02	5	44.11	4.4	44.01	44.10	0.6	14,838	0.00%
2019/12/31	2	43.70	1	43.70	43.70	1	14,647	0.01%
2019/12/30	9	43.66	13	43.72	43.65	-4	14,673	-0.03%
2019/12/27	0	0.00	0.7	43.05	43.25	-0.7	14,540	0.00%
2019/12/26	15	43.00	1.2	43.00	43.05	13.8	14,635	0.09%
2019/12/25	2	43.13	12.3	43.11	43.10	-10.3	14,801	-0.07%
2019/12/24	0	0.00	10	43.26	43.15	-10	14,907	-0.07%
2019/12/23	0	0.00	28	43.10	43.25	-28	14,952	-0.19%
2019/12/20	3	42.93	79	42.99	42.95	-76	14,978	-0.51%
2019/12/19	1	42.75	12.1	42.81	43.00	-11.1	14,997	-0.07%
2019/12/18	0	0.00	11	42.89	43.00	-11	15,064	-0.07%
2019/12/17	0	0.00	4	42.89	42.95	-4	15,039	-0.03%
2019/12/16	5	42.82	3.8	42.85	42.80	1.2	14,936	0.01%
2019/12/13	0	0.00	325	42.56	42.55	-325	14,945	-2.17%	大賣/鉅額交易
2019/12/12	1	42.35	10.1	42.34	42.30	-9.1	14,920	-0.06%
2019/12/11	520	42.15	2	42.20	42.15	518	14,985	3.46%	大買/鉅額交易
2019/12/10	0	0.00	5	42.09	42.10	-5	15,068	-0.03%
2019/12/09	6	42.05	0	0.00	42.05	6	15,165	0.04%
2019/12/06	1	41.60	1	41.60	41.75	0	15,175	0.00%
2019/12/05	1	41.70	0	0.00	41.65	1	15,354	0.01%
2019/12/04	1	41.55	0	0.00	41.75	1	15,645	0.01%
2019/12/03	3	41.53	3.8	41.68	41.85	-0.8	15,733	-0.01%
2019/12/02	2	41.38	0	0.00	41.35	2	15,733	0.01%
2019/11/29	193	41.72	6	41.68	41.40	187	15,719	1.19%	大買/鉅額交易
2019/11/28	304	42.07	10	42.00	42.00	294	15,662	1.88%	大買/鉅額交易
2019/11/27	22.2	41.84	1	41.85	41.95	21.2	15,837	0.13%
2019/11/26	7	41.84	5	42.23	41.80	2	15,863	0.01%
2019/11/25	0	0.00	20	41.99	41.95	-20	15,528	-0.13%
2019/11/22	6.6	42.20	27	42.24	42.10	-20.4	15,556	-0.13%
2019/11/21	49	42.21	26.1	42.31	42.35	22.9	15,639	0.15%
2019/11/20	10.5	42.47	48	42.48	42.65	-37.5	15,535	-0.24%
2019/11/19	8	41.59	19	42.03	42.10	-11	15,188	-0.07%
2019/11/18	21	41.99	18	42.03	42.10	3	15,006	0.02%
2019/11/15	5	41.49	11	41.49	41.70	-6	14,790	-0.04%
2019/11/14	2	40.93	6	41.08	41.15	-4	14,612	-0.03%
2019/11/13	3	41.00	22	41.00	41.00	-19	14,577	-0.13%
2019/11/12	12	40.50	1	40.55	40.65	11	14,491	0.08%
2019/11/11	7	40.41	1.1	40.50	40.35	5.9	14,806	0.04%
2019/11/08	2	40.95	3	40.93	40.90	-1	15,386	-0.01%
2019/11/07	7	40.79	5	40.74	40.95	2	15,890	0.01%
2019/11/06	5	40.81	10	40.90	40.80	-5	16,088	-0.03%
2019/11/05	10	40.79	0	0.00	40.90	10	16,203	0.06%
2019/11/04	11	40.90	3	41.00	40.95	8	16,285	0.05%
2019/11/01	6	40.49	2	40.53	40.55	4	16,295	0.02%
2019/10/31	13	40.45	14	40.53	40.45	-1	16,600	-0.01%
2019/10/30	25	40.29	19	40.53	40.35	6	16,869	0.04%
2019/10/29	8	40.53	2	40.75	40.65	6	16,765	0.04%
2019/10/28	7.9	40.79	6.1	40.74	40.75	1.8	16,612	0.01%
2019/10/25	12	40.80	2.1	41.04	40.85	9.9	16,652	0.06%
2019/10/24	13	40.95	4.2	40.93	41.00	8.8	16,478	0.05%
2019/10/23	12	40.96	2	40.90	40.95	10	16,533	0.06%
2019/10/22	26	41.28	6	41.25	41.40	20	16,532	0.12%
2019/10/21	5	41.59	16	41.53	41.50	-11	16,453	-0.07%
2019/10/18	17	40.34	39	40.83	40.95	-22	16,356	-0.13%
2019/10/17	4	40.04	5	40.04	40.10	-1	15,849	-0.01%
2019/10/16	5	39.85	0	0.00	40.00	5	15,811	0.03%
2019/10/15	9	39.84	13.6	39.92	40.00	-4.6	15,916	-0.03%
2019/10/14	0	0.00	1	39.95	39.95	-1	16,255	-0.01%
2019/10/09	9	39.61	21	39.69	39.50	-12	16,418	-0.07%
2019/10/08	0	0.00	5.1	39.68	39.75	-5.1	16,714	-0.03%
2019/10/07	0	0.00	2	39.28	39.30	-2	17,140	-0.01%
2019/10/04	6	38.83	1	39.00	38.90	5	17,320	0.03%
2019/10/03	12	38.90	2	38.88	39.00	10	17,304	0.06%
2019/10/02	26	39.32	1	39.70	39.25	25	17,315	0.14%
2019/10/01	28	39.62	4	39.71	39.65	24	17,356	0.14%
2019/09/27	13	39.67	3	39.80	39.65	10	17,381	0.06%
2019/09/26	17	39.81	1	39.95	39.90	16	17,415	0.09%
2019/09/25	43	39.65	4	39.65	39.60	39	17,535	0.22%
2019/09/24	6.3	39.75	4	39.66	39.80	2.3	17,583	0.01%
2019/09/23	20	39.84	4	39.90	39.75	16	17,507	0.09%
2019/09/20	1	39.70	4.3	40.12	40.20	-3.3	17,563	-0.02%
2019/09/19	1	40.00	1	39.85	39.80	0	17,483	0.00%
2019/09/18	3	39.60	2	39.98	39.80	1	17,574	0.01%
2019/09/17	6.8	39.59	1.4	39.65	39.50	5.3	17,619	0.03%
2019/09/16	8	40.07	6.1	40.16	40.10	1.9	17,629	0.01%
2019/09/12	1.1	40.05	1.5	40.12	40.05	-0.4	17,599	0.00%
2019/09/11	4	39.85	0	0.00	40.00	4	17,752	0.02%
2019/09/10	5	40.01	23	40.02	39.95	-18	17,949	-0.10%
2019/09/09	5	40.01	36	40.06	40.00	-31	18,140	-0.17%
2019/09/06	27	39.74	20	39.79	39.85	7	18,038	0.04%
2019/09/05	3	38.77	7	38.82	39.00	-4	17,798	-0.02%
2019/09/04	3	38.25	6	38.42	38.45	-3	17,818	-0.02%
2019/09/03	4	38.33	3	38.40	38.35	1	17,972	0.01%
2019/09/02	31	38.24	25	38.41	38.25	6	18,146	0.03%
2019/08/30	4	37.94	11	38.11	38.45	-7	18,113	-0.04%
2019/08/29	14	37.55	0	0.00	37.80	14	18,035	0.08%
2019/08/28	5.1	37.57	2	37.60	37.70	3.1	18,261	0.02%
2019/08/27	2	37.73	1	37.65	37.65	1	18,435	0.01%
2019/08/26	2	37.55	0	0.00	37.70	2	18,481	0.01%
2019/08/23	3	37.82	3	37.93	38.20	0	18,473	0.00%
2019/08/22	25	37.93	1	37.85	37.85	24	18,541	0.13%
2019/08/21	14	38.03	11	38.01	37.95	3	18,734	0.02%
2019/08/20	15	38.16	0	0.00	38.15	15	18,731	0.08%
2019/08/19	6	38.18	7	38.16	38.10	-1	18,777	-0.01%
2019/08/16	21	37.90	0	0.00	37.95	21	18,796	0.11%
2019/08/15	7	38.02	2	37.98	38.00	5	18,773	0.03%
2019/08/14	1	38.25	16	38.17	38.30	-15	18,819	-0.08%
2019/08/13	28	37.44	14	37.33	37.25	14	18,656	0.08%
2019/08/12	24	43.94	11	44.01	43.95	13	18,080	0.07%
2019/08/08	8	44.00	2	44.08	43.90	6	17,741	0.03%
2019/08/07	6	43.45	1	43.70	43.35	5	17,601	0.03%
2019/08/06	17	43.11	2	43.28	43.30	15	17,750	0.08%
2019/08/05	4	43.61	1	43.50	43.55	3	17,728	0.02%
2019/08/02	11	43.75	8	43.85	43.55	3	17,716	0.02%
2019/08/01	48	44.31	0	0.00	44.05	48	17,596	0.27%
2019/07/31	0	0.00	7	44.76	44.70	-7	17,513	-0.04%
2019/07/30	16	44.81	1	44.85	44.80	15	17,651	0.08%
2019/07/29	32	44.90	1	44.95	44.85	31	17,948	0.17%
2019/07/26	8	44.28	4	44.40	44.65	4	18,163	0.02%
2019/07/25	13	44.52	0	0.00	44.30	13	18,228	0.07%
2019/07/24	12.4	44.93	23	44.95	44.80	-10.6	18,091	-0.06%
2019/07/23	13	44.96	2	44.98	45.05	11	18,053	0.06%
2019/07/22	16	44.91	0	0.00	44.90	16	18,025	0.09%
2019/07/19	2	44.70	4	44.63	44.80	-2	17,949	-0.01%
2019/07/18	1	44.55	0	0.00	44.60	1	17,921	0.01%
2019/07/17	14	44.62	0	0.00	44.70	14	18,132	0.08%
2019/07/16	13	44.13	10	44.44	44.75	3	18,306	0.02%
2019/07/15	6	43.94	6	43.93	44.05	0	18,126	0.00%
2019/07/12	16	44.54	3.1	44.73	44.35	12.9	18,091	0.07%
2019/07/11	19	45.04	18	44.85	44.80	1	18,028	0.01%
2019/07/10	3	45.93	4	46.01	45.85	-1	17,637	-0.01%
2019/07/09	5	46.00	1	46.05	46.00	4	17,645	0.02%
2019/07/08	6	46.05	4	46.29	46.20	2	17,825	0.01%
2019/07/05	2	46.30	16	46.18	46.15	-14	17,949	-0.08%
2019/07/04	32	45.90	2	45.93	45.90	30	18,032	0.17%
2019/07/03	23	46.26	5	46.31	46.25	18	18,223	0.10%
2019/07/02	4.3	46.33	2	46.60	46.35	2.3	18,452	0.01%
2019/07/01	4	46.35	6.1	46.22	46.15	-2.1	18,483	-0.01%
2019/06/28	1	46.00	1	46.05	46.05	0	18,562	0.00%
2019/06/27	3	45.80	44	45.79	45.95	-41	18,801	-0.22%
2019/06/26	2	45.63	0	0.00	45.55	2	18,891	0.01%
2019/06/25	4	45.53	14	45.52	45.60	-10	19,323	-0.05%
2019/06/24	4	45.35	6	45.58	45.60	-2	19,560	-0.01%
2019/06/21	5	45.19	2	45.28	45.15	3	19,765	0.02%
2019/06/20	2	45.30	16	45.31	45.40	-14	20,696	-0.07%
2019/06/19	4	45.01	13.2	45.03	45.30	-9.2	20,682	-0.04%
2019/06/18	33	45.03	11	44.99	45.20	22	20,639	0.11%
2019/06/17	11	44.56	29	44.76	44.70	-18	20,457	-0.09%
2019/06/14	4	43.90	4	43.93	43.95	0	20,318	0.00%
2019/06/13	17	43.79	7.1	43.78	43.85	9.9	20,846	0.05%
2019/06/12	1	43.55	2	43.75	43.75	-1	20,917	0.00%
2019/06/11	0	0.00	7	43.94	44.00	-7	20,838	-0.03%
2019/06/10	2	43.85	3	43.82	43.85	-1	20,740	0.00%
2019/06/06	11	42.94	1	43.15	43.15	10	20,602	0.05%
2019/06/05	34	43.02	5	42.92	43.00	29	20,525	0.14%
2019/06/04	27	43.68	13	43.47	43.10	14	20,408	0.07%
2019/06/03	5	43.15	4	43.18	43.40	1	20,223	0.00%
2019/05/31	1	42.60	7	42.83	42.90	-6	20,045	-0.03%
2019/05/30	10	42.58	7	42.69	42.80	3	19,910	0.02%
2019/05/29	2	42.20	13	42.34	42.50	-11	19,853	-0.06%
2019/05/28	4	42.41	2	42.40	42.30	2	19,894	0.01%
2019/05/27	5	42.74	18	42.76	42.40	-13	19,814	-0.07%
2019/05/24	6	42.36	1	42.60	42.35	5	19,902	0.03%
2019/05/23	3	42.55	2	42.35	42.35	1	19,954	0.01%
2019/05/22	0	0.00	3.3	42.71	42.70	-3.3	20,360	-0.02%
2019/05/21	11	42.65	13.2	42.74	42.85	-2.2	20,460	-0.01%
2019/05/20	2	42.40	1	42.50	42.35	1	20,442	0.00%
2019/05/17	10	42.28	8	42.27	42.25	2	20,401	0.01%
2019/05/16	4	41.88	2	42.10	42.00	2	20,412	0.01%
2019/05/15	10	41.85	4	41.89	41.75	6	20,302	0.03%
2019/05/14	6	41.50	0	0.00	41.55	6	20,272	0.03%
2019/05/13	11	42.21	21	42.54	42.00	-10	19,984	-0.05%
2019/05/10	1	42.55	1	43.00	42.50	0	19,903	0.00%
2019/05/09	4	42.74	0	0.00	42.50	4	19,795	0.02%
2019/05/08	6	42.75	13	42.91	43.00	-7	19,622	-0.04%
2019/05/07	3	42.72	10	42.72	42.90	-7	19,430	-0.04%
2019/05/06	21	42.34	17	42.42	42.30	4	19,257	0.02%
2019/05/03	0	0.00	9	42.73	42.85	-9	18,942	-0.05%
2019/05/02	6	42.21	2.2	42.23	42.20	3.8	18,615	0.02%
2019/04/30	1	42.15	1	42.05	42.00	0	18,472	0.00%
2019/04/29	3	41.95	10	42.02	42.10	-7	18,476	-0.04%
2019/04/26	0	0.00	5.3	41.75	41.75	-5.3	18,369	-0.03%
2019/04/25	14	41.44	4	41.50	41.80	10	18,375	0.05%
2019/04/24	4	41.48	0	0.00	41.55	4	18,358	0.02%
2019/04/23	3	40.88	2	40.83	41.60	1	18,316	0.01%
2019/04/22	10	41.20	2	41.60	41.00	8	18,243	0.04%
2019/04/19	6	41.71	5	41.70	41.70	1	17,929	0.01%
2019/04/18	13	41.72	14	41.64	41.60	-1	17,806	-0.01%
2019/04/17	18	42.01	47	42.13	41.95	-29	17,616	-0.16%
2019/04/16	1	42.55	7	42.30	42.30	-6	17,377	-0.03%
2019/04/15	2	42.23	6	42.50	42.50	-4	17,356	-0.02%
2019/04/12	11	42.15	2	42.05	42.00	9	17,209	0.05%
2019/04/11	6	42.21	6	42.30	42.05	0	17,030	0.00%
2019/04/10	8	42.04	33	42.00	42.00	-25	16,791	-0.15%
2019/04/09	4	42.23	2	42.10	42.15	2	16,545	0.01%
2019/04/08	2	42.20	20.2	42.13	42.30	-18.2	16,200	-0.11%
2019/04/03	20	41.60	0	0.00	41.70	20	15,817	0.13%
2019/04/02	2	41.45	2	41.55	41.40	0	15,641	0.00%
2019/03/29	2	41.25	0	0.00	41.25	2	14,937	0.01%
2019/03/28	22	41.13	19	41.00	41.00	3	14,770	0.02%
2019/03/27	6	40.63	2	40.60	40.55	4	14,397	0.03%
2019/03/26	3	40.48	5	40.41	40.45	-2	14,149	-0.01%
2019/03/25	20	40.15	17	40.12	40.50	3	13,906	0.02%
2019/03/22	7	38.77	7	39.01	38.70	0	12,921	0.00%
2019/03/21	0.2	38.80	18	38.72	38.85	-17.8	12,975	-0.14%
2019/03/20	2	38.13	1	38.25	38.05	1	12,847	0.01%
2019/03/19	1	37.95	2	38.20	38.10	-1	12,820	-0.01%
2019/03/18	31	37.82	4	38.23	37.80	27	12,718	0.21%
2019/03/15	5	38.64	4	38.68	38.65	1	12,123	0.01%
2019/03/13	0	0.00	4	38.50	38.50	-4	12,137	-0.03%
2019/03/12	1	38.40	10	38.31	38.40	-9	12,190	-0.07%
2019/03/11	1	37.85	0	38.00	37.85	1	12,358	0.01%
2019/03/08	0	0.00	1	37.90	38.00	-1	12,634	-0.01%
2019/03/07	1	38.15	4	38.40	38.00	-3	12,816	-0.02%
2019/03/06	5	38.00	0.3	38.25	38.25	4.7	12,966	0.04%
2019/03/05	1	38.05	0	0.00	38.00	1	13,299	0.01%
2019/03/04	4	38.09	3	38.20	38.20	1	14,411	0.01%
2019/02/27	2	38.25	0	0.00	38.40	2	14,337	0.01%
2019/02/26	17	38.27	8	38.30	38.20	9	14,246	0.06%
2019/02/25	8	38.44	4	38.75	38.45	4	14,362	0.03%
2019/02/21	1	38.40	8	38.33	39.30	-7	14,492	-0.05%
2019/02/20	6	37.68	7	37.92	37.85	-1	14,013	-0.01%
2019/02/19	1	37.45	11	37.45	37.55	-10	13,849	-0.07%
2019/02/18	2	36.98	4	36.95	36.90	-2	13,696	-0.01%
2019/02/15	11	37.25	5	37.49	37.45	6	13,766	0.04%
2019/02/14	11	37.75	6	37.81	37.50	5	13,833	0.04%
2019/02/13	12	37.65	10	37.78	37.65	2	13,710	0.01%
2019/02/12	6	37.52	4	37.40	37.70	2	13,617	0.01%
2019/02/11	2	37.50	0	0.00	37.65	2	13,612	0.01%
2019/01/30	10	37.00	1	37.25	37.35	9	13,468	0.07%
2019/01/29	0	0.00	3	36.98	37.10	-3	13,530	-0.02%
2019/01/28	4	36.90	4	37.00	37.00	0	13,669	0.00%
2019/01/25	1	36.60	10	36.59	36.60	-9	13,691	-0.07%
2019/01/23	0	36.40	6	36.41	36.45	-6	13,992	-0.04%
2019/01/22	1	36.25	1	36.20	36.25	0	14,159	0.00%
2019/01/21	9	36.25	0	0.00	36.25	9	14,309	0.06%
2019/01/18	1	35.90	7	35.78	36.00	-6	14,490	-0.04%
2019/01/17	1	35.45	1	35.45	35.45	0	14,775	0.00%
2019/01/16	5	35.67	3	35.70	35.60	2	15,381	0.01%
2019/01/15	5	35.81	5	35.77	35.70	0	15,547	0.00%
2019/01/14	6	35.54	0.1	35.90	35.60	5.9	15,440	0.04%
2019/01/11	1	36.40	1	36.50	36.40	0	15,449	0.00%
2019/01/10	7.1	36.65	7	36.56	36.55	0.1	15,388	0.00%
2019/01/09	0	0.00	25	36.17	36.35	-25	15,371	-0.16%
2019/01/08	8	35.76	0	0.00	35.55	8	15,314	0.05%
2019/01/07	6	36.06	11	36.11	36.00	-5	15,385	-0.03%
2019/01/04	5	35.26	3	35.37	35.45	2	15,411	0.01%
2019/01/03	4	35.36	0	0.00	35.15	4	15,897	0.03%
2018/12/28	1	35.50	0	0.00	35.60	1	16,040	0.01%
2018/12/27	10	35.50	1	35.70	35.40	9	16,117	0.06%
2018/12/25	0.1	35.80	10	35.85	35.85	-9.9	16,296	-0.06%
2018/12/24	1	35.60	1	35.75	35.80	0	16,416	0.00%
2018/12/22	0	0.00	1	35.40	35.45	-1	16,528	-0.01%
2018/12/21	1	35.40	0	0.00	35.40	1	16,971	0.01%
2018/12/20	1	35.30	13	35.95	35.40	-12	16,974	-0.07%
2018/12/19	0.1	35.95	2	35.85	36.00	-1.9	16,914	-0.01%
2018/12/18	6	35.66	3	36.03	35.65	3	16,943	0.02%
2018/12/17	8	35.84	13	35.92	36.00	-5	17,319	-0.03%
2018/12/14	5	35.15	6	35.64	35.75	-1	17,273	-0.01%
2018/12/13	2	35.00	4	35.23	35.50	-2	17,362	-0.01%
2018/12/12	16	34.87	11	35.04	34.95	5	17,290	0.03%
2018/12/11	7	34.95	2	34.90	34.80	5	17,234	0.03%
2018/12/07	3	34.90	1	35.20	35.05	2	17,487	0.01%
2018/12/05	8	34.85	22	34.75	34.85	-14	17,823	-0.08%
2018/12/04	22	35.13	13	35.58	35.05	9	18,345	0.05%
2018/12/03	1	35.05	0	0.00	35.85	1	18,146	0.01%
2018/11/30	1	34.50	6	34.48	34.50	-5	17,903	-0.03%
2018/11/29	23	34.29	3	34.28	34.05	20	17,779	0.11%
2018/11/28	52	33.78	28	33.95	34.05	24	17,765	0.14%
2018/11/27	31	33.27	13	33.39	33.50	18	17,583	0.10%
2018/11/26	0	0.00	2	35.18	35.35	-2	16,748	-0.01%
2018/11/23	1	34.55	0	0.00	34.70	1	17,213	0.01%
2018/11/22	3	34.90	40	35.13	34.85	-37	17,290	-0.21%
2018/11/21	23	35.85	3	35.77	35.70	20	17,165	0.12%
2018/11/20	40	36.61	17	36.83	36.65	23	17,025	0.14%
2018/11/19	40	36.25	15	36.53	36.50	25	17,037	0.15%
2018/11/16	2	36.43	32	36.35	36.45	-30	17,140	-0.18%
2018/11/15	41	36.15	1	36.10	36.15	40	17,325	0.23%
2018/11/14	35	36.35	2	36.18	36.35	33	17,409	0.19%
2018/11/13	5	35.85	0	0.00	36.40	5	17,458	0.03%
2018/11/12	32	35.23	12	35.49	35.60	20	17,488	0.11%
2018/11/09	20	34.98	0	0.00	34.90	20	17,688	0.11%
2018/11/08	23	35.39	1	35.40	35.50	22	18,029	0.12%
2018/11/07	2	35.38	2	35.45	35.50	0	18,509	0.00%
2018/11/06	11	35.01	1	34.95	35.10	10	19,646	0.05%
2018/11/05	1	35.30	0	0.00	35.35	1	19,895	0.01%
2018/11/02	29	36.33	32	36.31	36.45	-3	20,127	-0.01%
2018/11/01	20	35.20	18	35.63	35.65	2	20,426	0.01%
2018/10/31	3	34.62	5	34.72	34.70	-2	20,564	-0.01%
2018/10/30	3	34.05	2	34.20	34.10	1	20,695	0.00%
2018/10/26	1	33.00	2	33.73	33.50	-1	21,504	0.00%
2018/10/25	11	33.20	4	33.70	34.00	7	22,325	0.03%
2018/10/24	16	34.71	4	34.59	34.15	12	23,157	0.05%
2018/10/23	1	37.10	0	0.00	36.00	1	22,836	0.00%
2018/10/22	1	37.35	1	37.70	37.55	0	23,078	0.00%
2018/10/19	0	0.00	0	37.50	37.25	0	24,086	0.00%
2018/10/17	0	0.00	8	38.56	38.25	-8	25,131	-0.03%
2018/10/16	0	0.00	20	37.84	38.20	-20	25,323	-0.08%
2018/10/15	6	38.47	0	0.00	38.50	6	25,455	0.02%
2018/10/12	0	0.00	2	38.60	39.00	-2	25,600	-0.01%
2018/10/11	11.1	37.55	1	37.45	37.60	10.1	25,654	0.04%
2018/10/09	0	0.00	1	40.10	40.05	-1	25,282	0.00%
2018/10/08	0.1	39.80	0	0.00	39.75	0.1	25,339	0.00%
2018/10/05	2.1	39.66	1	39.95	39.70	1.1	25,579	0.00%
2018/10/04	8	39.90	1	39.60	39.80	7	25,683	0.03%
2018/10/02	10	40.25	0	0.00	40.30	10	26,052	0.04%
2018/10/01	15	40.97	0	0.00	41.05	15	26,235	0.06%
2018/09/28	12	41.28	29	41.27	41.10	-17	26,430	-0.06%
2018/09/27	0	0.00	6	40.00	40.25	-6	26,273	-0.02%
2018/09/26	6	40.06	0	0.00	39.90	6	26,482	0.02%
2018/09/25	15	40.47	0	0.00	40.20	15	26,920	0.06%
2018/09/21	0	0.00	5	40.40	40.40	-5	27,049	-0.02%
2018/09/20	3	40.10	0	0.00	40.10	3	26,888	0.01%
2018/09/19	8.1	40.19	11	40.20	40.15	-2.9	26,972	-0.01%
2018/09/14	6	39.38	10	39.64	39.65	-4	27,256	-0.01%
2018/09/13	4	39.21	4	39.10	39.10	0	27,301	0.00%
2018/09/11	2	37.68	33	37.07	38.00	-31	27,244	-0.11%
2018/09/10	16	38.50	1	38.25	37.95	15	27,027	0.06%
2018/09/07	10	41.30	0	0.00	41.30	10	26,616	0.04%
2018/09/06	4	41.56	4	41.84	41.80	0	26,592	0.00%
2018/09/05	20	41.55	0	0.00	41.55	20	26,581	0.08%
2018/09/04	0	0.00	25	41.93	42.10	-25	26,593	-0.09%
2018/09/03	37	41.45	0.1	41.35	41.35	36.9	26,409	0.14%
2018/08/31	0	0.00	67	41.65	42.35	-67	26,343	-0.25%
2018/08/30	5	41.74	24	41.99	42.00	-19	26,050	-0.07%
2018/08/29	0	0.00	2	43.20	43.40	-2	25,625	-0.01%
2018/08/28	0	0.00	3	43.50	43.30	-3	25,698	-0.01%
2018/08/27	0	0.00	1	43.30	43.30	-1	25,815	0.00%
2018/08/24	8	42.74	5	42.83	42.80	3	25,756	0.01%
2018/08/23	5	42.97	0	0.00	43.10	5	25,948	0.02%
2018/08/22	25	42.81	3	43.00	42.95	22	26,075	0.08%
2018/08/21	0	0.00	4	42.68	42.90	-4	26,120	-0.02%
2018/08/20	5	42.42	2	42.30	42.00	3	26,216	0.01%
2018/08/17	4	42.39	0	0.00	42.05	4	26,177	0.02%
2018/08/16	0	0.00	41	41.91	42.00	-41	26,134	-0.16%
2018/08/15	10	42.48	7	43.01	42.35	3	26,225	0.01%
2018/08/14	7	42.96	2	43.05	43.30	5	25,975	0.02%
2018/08/13	9	43.02	3	43.10	42.15	6	25,677	0.02%
2018/08/10	7	41.04	2	40.65	41.50	5	24,798	0.02%
2018/08/09	6	40.53	0	0.00	40.50	6	24,741	0.02%
2018/08/08	5	40.60	23	40.53	40.60	-18	25,207	-0.07%
2018/08/07	2	40.30	0	0.00	40.15	2	25,092	0.01%
2018/08/06	3	40.55	24	40.40	40.35	-21	25,024	-0.08%
2018/08/03	31	40.98	3	41.03	40.45	28	24,795	0.11%
2018/08/02	10	40.50	0	0.00	40.60	10	24,490	0.04%
2018/08/01	41	41.10	11	40.35	41.05	30	23,866	0.13%
2018/07/31	61	39.33	20	39.50	39.35	41	22,946	0.18%
2018/07/30	0	0.00	48	41.06	40.70	-48	22,017	-0.22%
2018/07/27	43	40.56	27	40.98	40.30	16	21,668	0.07%
2018/07/26	15	40.60	10	41.24	40.50	5	21,333	0.02%
2018/07/24	43	44.26	15	44.70	45.50	28	20,173	0.14%
2018/07/23	0	0.00	60	42.50	42.65	-60	19,368	-0.31%
2018/07/19	4	42.51	4	42.74	42.75	0	19,164	0.00%
2018/07/18	10	42.43	0	0.00	42.25	10	19,412	0.05%
2018/07/16	5	42.81	0	0.00	42.50	5	19,102	0.03%
2018/07/13	25	43.29	0	0.00	43.50	25	19,058	0.13%
2018/07/12	8	42.68	1	42.90	42.70	7	18,723	0.04%
2018/07/11	25	42.29	0	0.00	42.15	25	18,533	0.13%
2018/07/05	1	42.20	1	42.25	42.05	0	17,264	0.00%
2018/07/03	15	42.26	15	42.61	42.75	0	16,918	0.00%
2018/06/29	0	0.00	5	42.20	42.35	-5	16,147	-0.03%
2018/06/28	2	42.73	64	42.36	42.40	-62	15,725	-0.39%
2018/06/26	5	44.10	0	0.00	43.70	5	15,155	0.03%
2018/06/21	4	44.55	0	0.00	44.75	4	14,558	0.03%
2018/06/20	0	0.00	4	44.90	44.75	-4	14,521	-0.03%
2018/06/19	33	44.43	0	0.00	43.85	33	14,290	0.23%
2018/06/15	1	44.90	5	45.55	45.25	-4	13,991	-0.03%
2018/06/14	6	44.98	4	45.20	44.90	2	13,688	0.01%
2018/06/13	0	0.00	30	45.08	45.45	-30	13,540	-0.22%
2018/06/11	20	44.40	0	0.00	44.60	20	13,386	0.15%
2018/06/08	1	45.10	1	44.95	45.00	0	13,315	0.00%
2018/06/07	0	0.00	30	44.72	44.75	-30	13,245	-0.23%
2018/06/06	21	44.64	1	44.90	44.80	20	13,226	0.15%
2018/06/05	15	44.96	11	45.15	45.20	4	13,105	0.03%
2018/06/04	12	45.08	30	45.24	45.65	-18	12,867	-0.14%
2018/06/01	3	44.02	3	43.70	43.75	0	12,533	0.00%
2018/05/31	33	43.69	14	43.79	43.60	19	12,403	0.15%
2018/05/30	6	43.97	0	0.00	43.75	6	12,061	0.05%
2018/05/28	7	43.99	4	43.95	43.95	3	11,560	0.03%
2018/05/25	37	44.12	3	44.00	43.90	34	11,405	0.30%
2018/05/24	0	0.00	25	44.52	44.75	-25	11,186	-0.22%
2018/05/23	26	44.08	0	0.00	44.10	26	10,986	0.24%
2018/05/22	3	45.93	0	0.00	45.60	3	10,678	0.03%
2018/05/21	0	0.00	3	46.00	46.00	-3	10,604	-0.03%
2018/05/18	0	0.00	30	45.62	45.55	-30	10,386	-0.29%
2018/05/17	6	45.71	0	0.00	45.65	6	10,246	0.06%
2018/05/16	6	45.72	77.1	46.19	45.90	-71.1	9,922	-0.72%
2018/05/15	35	42.88	1	43.35	43.50	34	9,122	0.37%
2018/05/14	31	42.64	7	42.64	43.15	24	9,082	0.26%
2018/05/11	7	41.18	1	41.10	41.25	6	8,797	0.07%
2018/05/10	7	41.19	5	41.10	41.10	2	8,681	0.02%
2018/05/09	10	40.63	0	0.00	40.60	10	8,472	0.12%
2018/05/08	25	40.53	0	0.00	40.80	25	8,411	0.30%
2018/05/07	0	0.00	1	41.10	40.40	-1	8,247	-0.01%
2018/05/03	2	39.98	0	0.00	39.40	2	8,040	0.02%
2018/04/27	1	40.50	4	40.56	40.30	-3	7,743	-0.04%
2018/04/26	2	40.58	3	40.73	40.50	-1	7,705	-0.01%
2018/04/24	2	39.85	19	40.56	40.85	-17	7,530	-0.23%
2018/04/20	0	0.00	2	39.20	38.75	-2	7,184	-0.03%
2018/04/19	0	0.00	4	38.70	39.00	-4	7,137	-0.06%
2018/04/13	0	38.10	1	38.10	38.20	-1	8,016	-0.01%
2018/04/12	0	38.00	0	0.00	38.10	0	8,316	0.00%
2018/04/10	0	0.00	1	38.00	38.20	-1	8,908	-0.01%
2018/04/09	0	0.00	1	37.25	37.35	-1	8,975	-0.01%
2018/03/31	0	0.00	1	36.65	36.55	-1	9,273	-0.01%
2018/03/27	0	0.00	1	37.15	37.15	-1	10,137	-0.01%
2018/03/15	0	0.00	1	37.65	37.60	-1	10,284	-0.01%
2018/03/08	1	36.50	0	0.00	36.40	1	10,654	0.01%
2018/02/09	4	35.61	0	0.00	35.60	4	11,191	0.04%
2018/02/08	1	36.60	0	0.00	36.75	1	11,101	0.01%
2018/02/06	6	35.88	0	0.00	35.50	6	11,176	0.05%
2018/02/05	0	0.00	1	37.50	37.80	-1	10,868	-0.01%
2018/02/02	1	37.80	0	0.00	37.90	1	10,815	0.01%
2018/01/31	1	37.40	4	37.53	37.65	-3	10,778	-0.03%
2018/01/29	0	0.00	1	38.20	37.95	-1	10,715	-0.01%
2018/01/25	0	0.00	2	37.58	37.60	-2	10,496	-0.02%
2018/01/24	3	36.90	0	0.00	37.30	3	10,438	0.03%
2018/01/23	3	37.50	24	37.20	37.30	-21	10,370	-0.20%
2018/01/18	0	0.00	2	38.40	37.85	-2	10,032	-0.02%
2018/01/17	0	38.30	0	0.00	38.50	0	9,868	0.00%
2018/01/16	0	0.00	1	37.95	38.10	-1	9,731	-0.01%
2018/01/12	3	37.95	3	37.80	37.60	0	9,583	0.00%
2018/01/11	12	38.13	0.2	37.50	37.50	11.8	9,356	0.13%
2018/01/10	0	0.00	3	38.37	38.45	-3	8,870	-0.03%
2018/01/09	0	0.00	4	38.35	38.30	-4	8,715	-0.05%
2018/01/08	1	38.05	13	37.85	38.20	-12	8,456	-0.14%
2018/01/05	10	37.35	4	37.45	37.30	6	8,145	0.07%
2018/01/04	0	0.00	2	36.90	37.20	-2	7,623	-0.03%
2018/01/03	4	36.53	2	37.15	37.35	2	7,533	0.03%
2018/01/02	4	36.45	7	36.53	36.55	-3	7,250	-0.04%