台泥 (1101)-永豐金-永康券商分點個股進出

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
34.40
漲跌
▼0.10
漲幅
-0.29%
成交量
14,642張
產業
上市水泥類股
2649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-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康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
2024/06/26	6	34.26	18.1	34.20	34.40	-12.1	19,040	-0.06%
2024/06/25	29	34.26	5	34.35	34.50	24	19,006	0.13%
2024/06/24	5.5	34.33	15	34.37	34.25	-9.5	18,893	-0.05%
2024/06/21	4.6	34.56	33.5	34.54	34.65	-28.9	18,790	-0.15%
2024/06/20	12	34.05	3.6	34.10	34.15	8.4	18,385	0.05%
2024/06/19	3.4	33.93	19	33.92	34.05	-15.6	18,482	-0.08%
2024/06/18	3.3	33.81	21	33.89	33.90	-17.7	18,549	-0.10%
2024/06/17	2.3	33.82	0	0.00	34.00	2.3	18,871	0.01%
2024/06/14	3.1	33.72	4	33.84	34.00	-0.9	19,045	0.00%
2024/06/13	2.1	33.45	9	33.47	33.45	-6.9	18,976	-0.04%
2024/06/12	13	33.18	13	33.27	33.00	0	19,030	0.00%
2024/06/11	6	32.97	0	0.00	32.85	6	18,937	0.03%
2024/06/07	4	33.01	3.6	32.99	33.05	0.4	18,986	0.00%
2024/06/06	9.4	32.71	2	32.80	32.70	7.4	18,999	0.04%
2024/06/05	4.5	32.73	16	32.80	32.70	-11.5	19,137	-0.06%
2024/06/04	1.4	32.75	12	32.87	32.70	-10.7	19,258	-0.06%
2024/06/03	105.2	33.00	0	0.00	33.00	105.2	19,241	0.55%	大買/鉅額交易
2024/05/31	0	0.00	0.5	33.10	33.00	-0.5	19,359	0.00%
2024/05/30	5.1	33.03	0	0.00	32.85	5.1	19,198	0.03%
2024/05/29	18.3	33.41	2	33.50	33.20	16.3	19,084	0.09%
2024/05/28	2	33.90	4	33.89	33.95	-2	18,880	-0.01%
2024/05/27	40.1	33.88	4.4	33.80	33.80	35.7	19,149	0.19%
2024/05/24	16.2	33.98	15	33.99	34.05	1.2	19,164	0.01%
2024/05/23	14.3	34.01	16	34.01	34.00	-1.8	19,106	-0.01%
2024/05/22	15	34.35	40.7	34.19	34.35	-25.6	18,882	-0.14%
2024/05/21	57.4	33.20	0.1	33.40	33.35	57.3	18,203	0.31%
2024/05/20	3	33.78	115	33.84	33.85	-112	18,043	-0.62%	大賣/鉅額交易
2024/05/17	3	33.83	8	33.85	33.90	-5	17,916	-0.03%
2024/05/16	8	33.58	10	33.55	33.60	-2	17,836	-0.01%
2024/05/15	7.1	33.46	0	0.00	33.30	7.1	17,783	0.04%
2024/05/14	11.1	33.29	3	33.27	33.35	8.1	17,869	0.05%
2024/05/13	17	33.62	30.1	33.65	33.70	-13.1	17,684	-0.07%
2024/05/10	1.3	33.12	6	33.14	33.30	-4.7	17,314	-0.03%
2024/05/09	2	32.68	28.3	32.70	32.65	-26.3	17,094	-0.15%
2024/05/08	9.3	32.99	3	33.05	33.10	6.3	17,111	0.04%
2024/05/07	2.5	33.01	7	33.16	33.20	-4.5	17,141	-0.03%
2024/05/06	2.2	32.89	26	33.03	33.00	-23.8	16,992	-0.14%
2024/05/03	7.5	32.47	2	32.50	32.40	5.5	16,551	0.03%
2024/05/02	9	32.26	12.1	32.32	32.30	-3.1	16,359	-0.02%
2024/04/30	15	32.09	0	0.00	32.05	15	16,171	0.09%
2024/04/29	1.1	32.05	61	32.20	32.35	-60	16,038	-0.37%
2024/04/26	57.1	31.81	3.5	31.86	31.80	53.6	15,880	0.34%
2024/04/25	28.1	31.86	2	31.93	32.00	26.1	15,849	0.16%
2024/04/24	8	32.18	1.4	32.36	32.15	6.6	15,799	0.04%
2024/04/23	21.1	32.38	7	32.73	32.35	14.1	16,021	0.09%
2024/04/22	15	32.32	1.1	32.59	32.60	13.9	15,974	0.09%
2024/04/19	21.5	32.13	27.1	32.10	32.00	-5.6	15,756	-0.04%
2024/04/18	7	32.42	0.3	32.50	32.70	6.7	15,379	0.04%
2024/04/17	34.1	32.45	1	32.70	32.65	33.1	15,172	0.22%
2024/04/16	65.1	32.63	14.6	32.70	32.45	50.5	15,008	0.34%
2024/04/15	6	32.45	2.4	32.92	32.35	3.6	14,402	0.03%
2024/04/12	16	31.99	0.5	32.15	32.20	15.5	14,063	0.11%
2024/04/11	0	32.50	20	32.45	32.40	-20	13,848	-0.14%
2024/04/10	5.5	32.82	35.1	32.78	32.70	-29.6	13,783	-0.22%
2024/04/09	56	32.25	56	32.36	32.45	0	13,609	0.00%
2024/04/08	6	32.43	12	32.38	32.30	-6	13,545	-0.04%
2024/04/03	38.4	32.92	25	32.49	32.00	13.4	13,436	0.10%
2024/04/02	0.1	31.95	0	0.00	31.95	0.1	13,046	0.00%
2024/04/01	2	32.15	1	32.25	32.15	1	13,124	0.01%
2024/03/29	3.1	32.04	0	0.00	32.15	3.1	13,089	0.02%
2024/03/28	1	31.70	16	31.85	31.70	-15	12,963	-0.12%
2024/03/27	1.2	31.71	5	31.76	31.70	-3.8	12,844	-0.03%
2024/03/26	6.4	31.49	23	31.50	31.55	-16.6	12,765	-0.13%
2024/03/25	51.1	31.05	5	31.07	31.10	46.1	12,723	0.36%
2024/03/22	17.1	31.16	8	31.40	31.15	9.1	12,702	0.07%
2024/03/21	7	31.51	4	31.55	31.50	3	12,514	0.02%
2024/03/20	24.8	30.92	11.4	31.02	30.90	13.5	12,516	0.11%
2024/03/19	28.8	31.45	7	31.44	31.40	21.8	12,198	0.18%
2024/03/18	19	31.69	1.5	31.88	31.70	17.5	11,945	0.15%
2024/03/15	2	31.98	40.7	32.03	31.95	-38.7	11,833	-0.33%
2024/03/14	0.3	31.87	1	31.85	32.00	-0.7	11,512	-0.01%
2024/03/13	3	31.80	70.1	31.78	31.70	-67.1	11,518	-0.58%
2024/03/12	54	31.94	12	31.89	32.00	42	11,388	0.37%
2024/03/11	10.4	31.74	11	31.73	31.80	-0.6	11,415	-0.01%
2024/03/08	68.5	31.92	2.3	32.04	31.85	66.2	11,531	0.57%
2024/03/07	2.3	31.95	7	32.00	32.00	-4.7	11,664	-0.04%
2024/03/06	73.1	31.93	3.1	31.93	32.00	70	12,022	0.58%
2024/03/05	1	32.10	2	32.08	32.00	-1	13,502	-0.01%
2024/03/04	6.1	32.04	1	32.25	32.05	5.1	13,771	0.04%
2024/03/01	14.6	32.03	25	32.08	32.05	-10.4	14,657	-0.07%
2024/02/29	13.8	32.24	72.3	32.25	32.10	-58.5	14,759	-0.40%
2024/02/27	3.5	32.00	51.3	32.00	31.85	-47.8	14,610	-0.33%
2024/02/26	4.2	32.34	3	32.40	32.15	1.2	14,608	0.01%
2024/02/23	7	32.45	1	32.45	32.40	6	14,694	0.04%
2024/02/22	0	0.00	41	32.50	32.55	-41	15,103	-0.27%
2024/02/21	21	32.45	1	32.45	32.50	20	15,202	0.13%
2024/02/20	3.1	32.60	3	32.60	32.65	0.1	15,222	0.00%
2024/02/19	30	32.71	13.6	32.41	32.80	16.4	15,433	0.11%
2024/02/16	12.2	31.82	1.2	31.91	31.90	11	15,704	0.07%
2024/02/15	45.1	31.89	15.2	31.97	32.00	30	15,670	0.19%
2024/02/05	14.4	32.03	2	31.95	32.15	12.4	15,497	0.08%
2024/02/02	10	32.25	15	32.28	32.25	-5	15,452	-0.03%
2024/02/01	10.3	32.22	0	32.10	32.45	10.3	15,591	0.07%
2024/01/31	9.7	31.89	31.9	32.02	31.90	-22.2	15,628	-0.14%
2024/01/30	26	32.08	21.8	32.13	32.00	4.2	15,538	0.03%
2024/01/29	21.1	32.41	3	32.40	32.35	18.1	15,511	0.12%
2024/01/26	7.2	32.69	2	32.65	32.60	5.2	15,632	0.03%
2024/01/25	0	0.00	22	32.65	32.70	-22	15,730	-0.14%
2024/01/24	1.2	32.63	0	0.00	32.60	1.2	15,865	0.01%
2024/01/23	23.2	32.64	2.9	32.56	32.70	20.3	16,153	0.13%
2024/01/22	23.8	32.46	1.1	32.40	32.30	22.7	16,296	0.14%
2024/01/19	8.3	32.13	1.1	32.34	32.40	7.2	16,355	0.04%
2024/01/18	18.4	32.06	0	0.00	32.05	18.4	16,380	0.11%
2024/01/17	21.7	32.24	3	32.32	32.20	18.7	16,459	0.11%
2024/01/16	26.7	32.99	0	0.00	32.90	26.7	16,356	0.16%
2024/01/15	12	33.66	0.1	33.80	33.65	11.9	16,277	0.07%
2024/01/12	5.1	33.65	0	0.00	33.75	5.1	16,716	0.03%
2024/01/11	4	33.70	2	33.70	33.70	2	17,605	0.01%
2024/01/10	2.2	33.81	6	33.80	33.70	-3.9	18,877	-0.02%
2024/01/09	7.4	34.11	4	34.11	34.05	3.4	19,006	0.02%
2024/01/08	0	0.00	10	34.30	34.25	-10	19,126	-0.05%
2024/01/05	1	34.25	1.1	34.26	34.35	-0.1	19,349	0.00%
2024/01/04	2	34.20	0	0.00	34.20	2	19,609	0.01%
2024/01/03	4.8	34.33	268	34.40	34.20	-263.2	19,771	-1.33%	大賣/鉅額交易
2024/01/02	4.1	34.78	11	34.75	34.70	-6.9	19,818	-0.04%
2023/12/29	9	34.77	5	34.80	34.85	4	19,953	0.02%
2023/12/28	2	34.80	20	34.80	34.90	-18	20,185	-0.09%
2023/12/27	7.2	34.87	22.6	34.77	34.90	-15.4	20,197	-0.08%
2023/12/26	31	34.65	0.4	34.65	34.65	30.6	20,237	0.15%
2023/12/25	4	34.51	1	34.50	34.50	3	20,449	0.01%
2023/12/22	0	0.00	10	34.20	34.30	-10	20,578	-0.05%
2023/12/21	7	34.21	1	34.25	34.25	6	20,790	0.03%
2023/12/20	112	34.31	10	34.50	34.50	102	21,158	0.48%	大買/鉅額交易
2023/12/19	3	34.30	0	0.00	34.35	3	21,394	0.01%
2023/12/18	1.2	34.50	0.5	34.55	34.55	0.7	21,730	0.00%
2023/12/15	0	0.00	14	34.41	34.30	-14	21,955	-0.06%
2023/12/14	13.1	34.27	62.9	34.33	34.40	-49.8	21,772	-0.23%
2023/12/13	8.3	34.11	0	0.00	34.05	8.3	21,743	0.04%
2023/12/12	7	34.23	43.1	34.14	34.15	-36.1	21,824	-0.17%
2023/12/11	5.1	34.53	3.1	34.37	34.40	2	21,878	0.01%
2023/12/08	0	0.00	1.1	34.70	34.60	-1.1	22,119	0.00%
2023/12/07	0.1	34.55	0	0.00	34.50	0.1	22,107	0.00%
2023/12/06	4.2	34.68	1	34.70	34.60	3.2	22,145	0.01%
2023/12/05	1.1	34.74	21.4	34.77	34.90	-20.3	22,206	-0.09%
2023/12/04	9.6	34.15	0.1	34.45	34.05	9.6	22,066	0.04%
2023/12/01	68	34.51	77	34.60	34.40	-9	22,225	-0.04%
2023/11/30	10.1	34.70	27	35.05	34.95	-16.9	21,892	-0.08%
2023/11/29	33.1	34.39	1.6	34.54	34.25	31.5	20,364	0.15%
2023/11/28	37.9	34.87	34.1	35.02	34.50	3.8	20,138	0.02%
2023/11/27	10.5	34.12	14	34.14	33.95	-3.5	19,597	-0.02%
2023/11/24	29.1	33.98	2.7	34.03	33.75	26.4	19,408	0.14%
2023/11/22	38	33.97	14	34.05	33.85	24	19,049	0.13%
2023/11/21	0.1	34.05	8.5	34.05	34.20	-8.4	18,952	-0.04%
2023/11/20	3.2	33.55	1.5	33.53	33.60	1.7	18,544	0.01%
2023/11/17	15	33.24	1	33.15	33.20	14	18,469	0.08%
2023/11/16	4.2	33.14	0	0.00	33.05	4.2	18,400	0.02%
2023/11/15	6.1	32.93	40.4	33.00	33.15	-34.4	18,225	-0.19%
2023/11/14	51.1	32.51	0	0.00	32.50	51.1	18,089	0.28%
2023/11/13	3.4	32.81	15	32.70	32.80	-11.6	18,187	-0.06%
2023/11/10	2	32.85	0	0.00	32.85	2	18,374	0.01%
2023/11/09	7	32.91	0	0.00	32.90	7	18,388	0.04%
2023/11/08	2.1	32.98	5.1	32.90	32.90	-3	18,405	-0.02%
2023/11/07	3.1	32.54	0	0.00	32.55	3.1	18,432	0.02%
2023/11/06	4.4	32.90	1.2	33.04	32.80	3.2	18,394	0.02%
2023/11/03	4	32.86	4.1	32.84	32.90	-0.1	18,290	0.00%
2023/11/02	3	32.45	1.2	32.46	32.35	1.8	18,196	0.01%
2023/11/01	4.2	32.08	0	0.00	32.10	4.2	18,166	0.02%
2023/10/31	1.1	32.30	2	32.25	32.25	-0.9	18,158	0.00%
2023/10/30	1	31.95	0	0.00	32.00	1	18,028	0.01%
2023/10/27	0	0.00	2	31.83	31.85	-2	17,917	-0.01%
2023/10/26	0.2	31.60	0	0.00	31.45	0.2	17,975	0.00%
2023/10/25	145.3	31.61	2	31.68	31.55	143.3	17,848	0.80%	大買/鉅額交易
2023/10/24	7.1	31.48	0	0.00	31.50	7.1	17,706	0.04%
2023/10/23	2.1	31.70	0	0.00	31.65	2.1	17,530	0.01%
2023/10/20	6.4	31.66	2	31.50	31.75	4.4	17,702	0.02%
2023/10/19	14.6	31.88	0	0.00	31.90	14.6	17,409	0.08%
2023/10/18	19.6	32.51	0.5	32.70	32.45	19.1	16,813	0.11%
2023/10/17	6.7	33.47	7	33.35	33.45	-0.3	15,659	0.00%
2023/10/16	13	33.65	2.5	33.83	33.60	10.5	15,645	0.07%
2023/10/13	7.1	33.91	3.6	34.02	33.80	3.5	15,722	0.02%
2023/10/12	1.2	33.70	155.1	33.43	33.70	-153.9	15,681	-0.98%	大賣/鉅額交易
2023/10/11	3	32.85	5	32.92	33.10	-2	15,548	-0.01%
2023/10/06	10.1	32.82	0	0.00	32.80	10.1	15,540	0.06%
2023/10/05	9.4	32.77	5	32.75	32.75	4.4	15,507	0.03%
2023/10/04	7.1	32.94	0	0.00	32.90	7.1	15,539	0.05%
2023/10/03	1.7	33.26	2	33.28	33.20	-0.3	15,625	0.00%
2023/10/02	6.6	33.15	0	0.00	33.10	6.6	15,776	0.04%
2023/09/28	5.7	33.11	0	0.00	33.25	5.7	16,020	0.04%
2023/09/27	10	33.00	1	32.90	33.05	9	15,999	0.06%
2023/09/26	12.5	33.06	0	0.00	33.00	12.5	15,938	0.08%
2023/09/25	88.8	33.13	7	33.08	33.10	81.8	15,777	0.52%
2023/09/22	14.3	33.48	22.2	33.42	33.50	-7.9	15,474	-0.05%
2023/09/21	16.9	33.92	0	0.00	33.80	16.9	15,253	0.11%
2023/09/20	13.6	34.53	3	34.45	34.35	10.6	15,082	0.07%
2023/09/19	4.2	34.89	1	34.95	34.80	3.2	14,902	0.02%
2023/09/18	1.3	35.12	2	35.20	35.10	-0.7	14,938	0.00%
2023/09/15	11	35.17	1	35.30	35.10	10	15,030	0.07%
2023/09/14	9.2	35.40	15.2	35.38	35.50	-6	14,962	-0.04%
2023/09/13	43.2	35.12	0	0.00	35.30	43.2	14,972	0.29%
2023/09/12	4	34.56	0	0.00	34.60	4	15,254	0.03%
2023/09/11	5.1	34.09	1	34.20	34.20	4.1	15,266	0.03%
2023/09/08	5.3	34.16	0	0.00	34.10	5.3	15,301	0.03%
2023/09/07	2	34.30	1	34.25	34.35	1	15,280	0.01%
2023/09/06	11.3	34.71	4	34.60	34.40	7.3	15,287	0.05%
2023/09/05	37.4	35.01	0	0.00	35.00	37.4	14,939	0.25%
2023/09/04	3.2	35.12	0	0.00	35.20	3.2	14,925	0.02%
2023/09/01	4.2	35.29	0	0.00	35.25	4.2	14,877	0.03%
2023/08/31	9	35.05	0	0.00	34.95	9	14,843	0.06%
2023/08/30	4.1	35.36	0	35.40	35.30	4	14,684	0.03%
2023/08/29	3.1	35.33	0	0.00	35.40	3.1	15,130	0.02%
2023/08/28	2	35.18	1	35.15	35.20	1	15,344	0.01%
2023/08/25	14.2	35.21	1	35.25	35.10	13.2	16,124	0.08%
2023/08/24	4	35.28	1	35.45	35.30	3	16,441	0.02%
2023/08/23	1.1	35.36	9	35.50	35.30	-7.9	16,726	-0.05%
2023/08/22	1	35.40	1.1	35.41	35.40	-0.1	16,947	0.00%
2023/08/21	3.7	35.33	1	35.35	35.40	2.7	17,344	0.02%
2023/08/18	24.3	35.30	46	35.29	35.15	-21.7	17,523	-0.12%
2023/08/17	12.3	35.63	3	35.60	35.65	9.3	17,458	0.05%
2023/08/16	17.1	36.09	9	36.09	36.05	8.1	17,488	0.05%
2023/08/15	3.2	36.61	2.4	36.68	36.70	0.8	17,473	0.00%
2023/08/14	22.1	36.84	6	36.90	36.85	16.1	17,582	0.09%
2023/08/11	2	37.33	5	37.51	37.40	-3	17,637	-0.02%
2023/08/10	5.3	36.89	32	36.97	36.85	-26.7	17,644	-0.15%
2023/08/09	2.1	37.13	1.9	37.20	37.15	0.2	17,972	0.00%
2023/08/08	3.4	37.22	1.2	37.21	37.10	2.3	18,250	0.01%
2023/08/07	0.1	37.60	25	37.59	37.65	-25	18,384	-0.14%
2023/08/04	2	37.33	7	37.41	37.35	-5	18,438	-0.03%
2023/08/02	28	37.33	1	37.35	37.20	27	18,846	0.14%
2023/08/01	2	37.30	4	37.59	37.55	-2	19,015	-0.01%
2023/07/31	8.2	37.28	1.2	37.34	37.30	7	19,125	0.04%
2023/07/28	8.4	37.22	2	37.35	37.35	6.4	19,175	0.03%
2023/07/27	16	37.28	3	37.42	37.35	13	19,620	0.07%
2023/07/26	19	37.29	9	37.46	37.25	10	20,584	0.05%
2023/07/25	145.2	37.39	48	37.41	37.40	97.2	20,798	0.47%	大買/
2023/07/24	64.5	36.71	53	36.70	36.50	11.5	20,874	0.05%
2023/07/21	23.2	36.41	20	36.28	36.10	3.2	21,180	0.02%
2023/07/20	8.2	36.57	20.2	36.63	36.55	-12	21,667	-0.06%
2023/07/19	9.4	36.65	0	0.00	36.60	9.4	22,718	0.04%
2023/07/18	8.3	36.57	0	0.00	37.10	8.3	23,504	0.04%
2023/07/17	28.5	36.76	2	36.80	36.75	26.5	23,411	0.11%
2023/07/14	2.5	36.94	5	36.99	37.00	-2.6	23,348	-0.01%
2023/07/13	11.1	36.93	5	36.83	36.80	6.1	23,366	0.03%
2023/07/12	4.1	36.55	0	0.00	36.60	4.1	23,564	0.02%
2023/07/11	13.6	36.73	1	36.80	36.55	12.6	23,517	0.05%
2023/07/10	12.6	36.98	0	0.00	36.85	12.6	23,394	0.05%
2023/07/07	13.1	37.07	2.5	37.31	37.30	10.6	23,264	0.05%
2023/07/06	60.4	37.32	1	37.30	37.25	59.4	23,393	0.25%
2023/07/05	8.5	37.93	1	38.10	37.80	7.5	23,091	0.03%
2023/07/04	27.2	38.12	0	38.20	38.05	27.2	22,913	0.12%
2023/07/03	2	38.20	14	38.20	38.25	-12	22,864	-0.05%
2023/06/30	1.1	38.15	0	0.00	38.05	1.1	22,907	0.00%
2023/06/29	8.2	38.06	0	0.00	38.05	8.2	22,932	0.04%
2023/06/28	8.2	38.14	0	0.00	38.05	8.2	22,980	0.04%
2023/06/27	7	38.52	0.5	38.70	38.45	6.5	23,114	0.03%
2023/06/26	7	38.60	5	38.86	38.80	2	23,371	0.01%
2023/06/21	8	38.59	8	38.44	38.70	0	23,378	0.00%
2023/06/20	1.3	38.54	3.3	38.51	38.55	-2	23,375	-0.01%
2023/06/19	40	38.73	0.1	38.80	38.70	39.9	23,493	0.17%
2023/06/16	7	38.89	4.1	39.05	38.70	2.9	23,472	0.01%
2023/06/15	4.2	38.32	0	0.00	38.35	4.2	23,007	0.02%
2023/06/14	2.3	38.23	1	38.20	38.35	1.3	23,330	0.01%
2023/06/13	4.1	38.18	10	38.10	38.25	-5.9	23,466	-0.03%
2023/06/12	6.5	38.27	4	38.44	38.25	2.4	23,491	0.01%
2023/06/09	5	38.38	3	38.42	38.45	2	23,511	0.01%
2023/06/08	10.4	38.48	39	38.60	38.50	-28.6	23,676	-0.12%
2023/06/07	6	38.80	22	38.78	38.80	-16	23,851	-0.07%
2023/06/06	2.1	38.70	13	38.84	38.80	-10.9	24,048	-0.05%
2023/06/05	4.2	38.86	26.5	38.93	38.85	-22.4	24,210	-0.09%
2023/06/02	92.2	38.37	97.1	38.53	38.55	-4.9	24,023	-0.02%
2023/06/01	7.4	37.84	21	37.85	37.75	-13.6	23,598	-0.06%
2023/05/31	13.1	38.13	2.2	38.04	37.90	10.9	23,504	0.05%
2023/05/30	7	37.97	3	38.15	38.30	4	22,887	0.02%
2023/05/29	17	37.88	3.1	38.15	38.15	13.9	23,178	0.06%
2023/05/26	5.5	37.75	0	0.00	38.00	5.5	23,692	0.02%
2023/05/25	15	37.53	0	0.00	38.05	15	24,133	0.06%
2023/05/24	12	37.60	0	0.00	37.85	12	23,953	0.05%
2023/05/23	11	37.95	0	0.00	37.90	11	23,751	0.05%
2023/05/22	13.8	38.20	8	38.14	38.25	5.8	23,649	0.02%
2023/05/19	8.1	37.81	4.3	37.82	37.85	3.8	23,556	0.02%
2023/05/18	12.5	37.87	3	37.88	37.85	9.5	23,437	0.04%
2023/05/17	6.4	37.99	4.1	38.03	37.90	2.3	23,453	0.01%
2023/05/16	7	37.50	0	0.00	37.75	7	23,506	0.03%
2023/05/15	10.4	37.37	9	37.33	37.35	1.4	23,506	0.01%
2023/05/12	27.6	38.18	20	38.30	37.80	7.6	23,276	0.03%
2023/05/11	27.6	38.18	20	38.30	38.20	7.6	23,037	0.03%
2023/05/10	13.3	38.65	5	38.70	38.85	8.3	22,849	0.04%
2023/05/09	44.5	38.80	7	38.64	38.65	37.5	22,795	0.16%
2023/05/08	34	39.59	3.2	39.55	39.60	30.8	22,479	0.14%
2023/05/05	11	39.39	4.2	39.33	39.30	6.8	22,322	0.03%
2023/05/04	8	39.46	5.2	39.60	39.45	2.8	22,305	0.01%
2023/05/03	46.5	39.70	22.6	39.88	39.50	23.9	22,236	0.11%
2023/05/02	38.1	39.88	111.9	39.84	39.90	-73.8	22,048	-0.33%	大賣/
2023/04/28	26	38.72	1	38.85	38.70	25	21,538	0.12%
2023/04/27	34	38.64	45	39.07	38.65	-11	21,481	-0.05%
2023/04/26	57	38.42	64.2	38.83	39.10	-7.2	21,572	-0.03%
2023/04/25	64.2	38.78	24	38.93	38.50	40.1	21,693	0.19%
2023/04/24	135.2	39.53	126.5	39.28	39.55	8.7	21,265	0.04%	大買/大賣/
2023/04/21	93	38.33	114	38.34	38.30	-21	20,241	-0.10%	大賣/
2023/04/20	1	37.30	1	37.15	37.20	0	19,358	0.00%
2023/04/19	6	37.26	0.1	37.40	37.10	5.9	19,409	0.03%
2023/04/18	8.9	37.61	117	37.58	37.45	-108.1	19,425	-0.56%	大賣/鉅額交易
2023/04/17	95.1	38.24	10	38.04	37.95	85.1	19,656	0.43%
2023/04/14	7	37.41	9	37.48	37.55	-2	19,373	-0.01%
2023/04/13	6	37.54	1	37.50	37.55	5	19,387	0.03%
2023/04/12	45.7	37.57	2.5	37.63	37.45	43.2	19,333	0.22%
2023/04/11	10	37.16	6.5	37.48	37.45	3.5	19,262	0.02%
2023/04/10	2	36.35	1	36.40	36.60	1	19,042	0.01%
2023/04/07	3.4	36.41	0	0.00	36.40	3.4	19,060	0.02%
2023/04/06	1	36.35	0	0.00	36.45	1	19,160	0.01%
2023/03/31	1.2	36.46	13	36.53	36.40	-11.8	19,407	-0.06%
2023/03/30	8.1	36.17	5	36.30	36.20	3.1	20,415	0.02%
2023/03/29	15	36.20	0	0.00	36.35	15	21,328	0.07%
2023/03/28	15.8	36.26	2	36.35	36.20	13.8	22,230	0.06%
2023/03/27	9.2	36.79	11	36.98	36.65	-1.8	23,097	-0.01%
2023/03/24	1	37.45	1	37.60	37.60	0	23,872	0.00%
2023/03/23	18	37.32	4	37.36	37.35	14	23,875	0.06%
2023/03/22	1	37.30	3	37.27	37.20	-2	23,957	-0.01%
2023/03/21	12.5	37.14	9	37.17	37.05	3.5	24,027	0.01%
2023/03/20	3.1	36.88	2.1	36.85	36.90	1	24,042	0.00%
2023/03/17	12.1	36.57	0	0.00	36.40	12.1	24,199	0.05%
2023/03/16	10.9	36.60	6.3	36.53	36.35	4.6	23,908	0.02%
2023/03/15	1.3	37.12	1	37.20	37.10	0.3	23,942	0.00%
2023/03/14	14.1	36.81	7	36.54	36.75	7.1	24,037	0.03%
2023/03/13	14.6	36.72	1	36.30	36.75	13.6	24,266	0.06%
2023/03/10	38.3	36.81	3	36.72	36.70	35.3	24,281	0.15%
2023/03/09	30.9	37.37	15.1	37.30	37.20	15.8	24,506	0.06%
2023/03/08	42.2	37.61	0	0.00	37.75	42.2	24,873	0.17%
2023/03/07	3.1	37.95	5.9	38.00	37.95	-2.8	24,885	-0.01%
2023/03/06	6.1	38.03	1	38.00	37.95	5.1	25,216	0.02%
2023/03/03	8.1	37.75	8	37.73	37.75	0.1	25,487	0.00%
2023/03/02	44	37.70	8	37.99	37.90	36	25,669	0.14%
2023/03/01	57	38.09	10	37.89	37.80	47	25,706	0.18%
2023/02/24	16.2	39.20	14.9	39.26	39.15	1.3	25,338	0.01%
2023/02/23	16.8	39.43	72.1	39.37	39.50	-55.3	24,816	-0.22%
2023/02/22	20	37.99	13	38.07	38.05	7	25,159	0.03%
2023/02/21	0.5	38.40	0.8	38.38	38.35	-0.3	26,058	0.00%
2023/02/20	8	37.85	8.7	38.04	38.25	-0.7	26,714	0.00%
2023/02/17	0	0.00	6.4	37.84	38.00	-6.4	27,226	-0.02%
2023/02/16	1	37.50	2	37.50	37.50	-1	27,958	0.00%
2023/02/15	22	37.75	21.6	37.63	37.55	0.4	28,051	0.00%
2023/02/14	6.2	37.49	12	37.52	37.25	-5.8	27,991	-0.02%
2023/02/13	1.2	37.08	5	36.89	37.00	-3.8	27,957	-0.01%
2023/02/10	6	36.69	111.1	36.71	36.85	-105.1	28,096	-0.37%	大賣/鉅額交易
2023/02/09	2	36.68	3	36.70	36.60	-1	28,114	0.00%
2023/02/08	0	0.00	0.1	36.80	36.75	-0.1	28,188	0.00%
2023/02/07	2	36.58	12	36.60	36.65	-10	28,269	-0.04%
2023/02/06	14.2	36.07	21	36.15	36.15	-6.8	28,252	-0.02%
2023/02/03	15.6	36.50	2	36.40	36.45	13.6	28,142	0.05%
2023/02/02	1.1	36.62	3.5	36.80	36.80	-2.4	28,165	-0.01%
2023/02/01	23.2	36.46	5	36.64	36.75	18.2	28,193	0.06%
2023/01/31	23.2	36.28	33	36.88	36.25	-9.8	28,263	-0.03%
2023/01/30	10	36.50	74	36.77	36.95	-64	28,195	-0.23%
2023/01/17	7.2	36.10	14.1	36.06	36.00	-6.8	28,181	-0.02%
2023/01/16	34.2	36.56	25.1	36.41	36.50	9	28,175	0.03%
2023/01/13	16	36.21	25.2	36.02	36.15	-9.2	27,855	-0.03%
2023/01/12	14.2	35.34	13.4	35.23	35.40	0.7	27,913	0.00%
2023/01/11	6	34.62	5.2	34.71	34.70	0.8	28,119	0.00%
2023/01/10	5.5	34.50	44	34.59	34.60	-38.5	28,426	-0.14%
2023/01/09	6.8	34.48	5	34.48	34.60	1.8	28,943	0.01%
2023/01/06	28.2	34.28	15	34.46	34.25	13.2	29,213	0.05%
2023/01/05	3.2	34.28	7	34.37	34.45	-3.8	29,670	-0.01%
2023/01/04	2	33.55	0	0.00	33.50	2	29,498	0.01%
2023/01/03	8.1	33.60	0	0.00	33.50	8.1	29,714	0.03%
2022/12/30	6	33.78	0	0.00	33.65	6	29,735	0.02%
2022/12/29	10	33.83	3	33.75	33.70	7	29,889	0.02%
2022/12/28	7.1	34.21	1.9	34.20	34.30	5.2	30,140	0.02%
2022/12/27	64	34.62	1	34.40	34.30	63	30,373	0.21%
2022/12/26	5	34.22	0	0.00	34.40	5	30,533	0.02%
2022/12/23	6	34.24	27	34.39	34.05	-21	31,062	-0.07%
2022/12/22	9.2	34.61	14.2	34.48	34.45	-5.1	31,982	-0.02%
2022/12/21	9	33.69	9	33.98	34.05	0	31,325	0.00%
2022/12/20	4.2	33.85	1.1	33.90	33.70	3.1	30,705	0.01%
2022/12/19	45.3	33.84	29	34.14	33.85	16.3	30,251	0.05%
2022/12/16	8.1	33.11	0.5	34.40	34.60	7.5	29,428	0.03%
2022/12/15	9.4	33.49	5	33.56	33.55	4.4	28,860	0.02%
2022/12/14	21	33.52	0	0.00	33.50	21	29,170	0.07%
2022/12/13	5.3	33.86	8	33.99	33.70	-2.7	29,231	-0.01%
2022/12/12	7	33.71	1	33.65	33.85	6	29,198	0.02%
2022/12/09	3.2	33.72	12.4	33.75	33.70	-9.2	29,684	-0.03%
2022/12/08	3	33.25	1	33.20	33.20	2	29,675	0.01%
2022/12/07	1	33.20	0	0.00	33.35	1	29,677	0.00%
2022/12/06	7.2	33.41	0	0.00	33.30	7.2	29,698	0.02%
2022/12/05	6	33.52	1.1	33.70	33.70	4.9	29,562	0.02%
2022/12/02	10	33.77	2.2	33.74	33.65	7.8	29,249	0.03%
2022/12/01	7	34.03	4	34.17	34.05	3	29,193	0.01%
2022/11/30	0	0.00	10.1	33.64	33.90	-10.1	29,003	-0.03%
2022/11/29	0	0.00	7.2	33.19	33.55	-7.2	28,619	-0.03%
2022/11/28	7.2	32.97	1	33.15	33.00	6.2	28,640	0.02%
2022/11/25	5	33.39	7	33.36	33.55	-2	28,428	-0.01%
2022/11/24	8	32.91	5.1	32.90	33.20	2.9	28,273	0.01%
2022/11/23	5	32.70	1	32.80	32.70	4	28,055	0.01%
2022/11/22	7.3	32.63	10	32.65	32.65	-2.7	27,954	-0.01%
2022/11/21	18.2	32.90	1	32.85	32.85	17.2	27,730	0.06%
2022/11/18	11.4	33.58	40	33.33	33.30	-28.6	27,498	-0.10%
2022/11/17	71.8	34.36	27	34.14	34.25	44.8	26,542	0.17%
2022/11/16	20.2	33.12	2	33.13	32.90	18.2	25,556	0.07%
2022/11/15	18.4	33.42	9	33.72	33.85	9.4	24,950	0.04%
2022/11/14	16.1	33.53	77	33.40	34.15	-60.9	24,375	-0.25%
2022/11/11	59	32.27	16	32.09	32.15	43	23,576	0.18%
2022/11/10	46.2	31.85	1	32.05	31.70	45.2	23,483	0.19%
2022/11/09	11.1	31.81	0.5	31.85	31.90	10.6	23,444	0.05%
2022/11/08	4.1	31.43	6.1	31.59	31.65	-2	23,282	-0.01%
2022/11/07	6	30.71	0	0.00	31.00	6	23,106	0.03%
2022/11/04	4.4	30.29	1	30.35	30.45	3.4	23,191	0.01%
2022/11/03	8.8	30.29	1	30.30	30.30	7.8	23,144	0.03%
2022/11/02	0.2	30.73	1	30.80	30.75	-0.8	23,105	0.00%
2022/11/01	16	30.56	0	0.00	30.65	16	23,119	0.07%
2022/10/31	1.1	30.40	0	0.00	30.25	1.1	23,108	0.00%
2022/10/28	6.2	30.80	1	30.60	30.50	5.2	23,119	0.02%
2022/10/27	0	0.00	2.3	31.02	30.85	-2.3	23,111	-0.01%
2022/10/26	4	30.04	0	0.00	30.30	4	23,119	0.02%
2022/10/25	19.7	29.96	6	30.05	29.90	13.7	23,077	0.06%
2022/10/24	11	30.85	1	31.55	30.60	10	22,682	0.04%
2022/10/21	12.1	30.73	12	30.97	31.00	0.1	22,562	0.00%
2022/10/20	9.8	30.92	5	30.88	30.90	4.8	22,518	0.02%
2022/10/19	16.8	31.70	0	0.00	31.60	16.8	22,012	0.08%
2022/10/18	9.6	31.36	0	0.00	31.45	9.6	21,608	0.04%
2022/10/17	10.6	31.70	0	0.00	31.70	10.6	21,593	0.05%
2022/10/14	25	32.54	2	32.60	32.40	23	21,633	0.11%
2022/10/13	25.9	32.84	6.9	33.07	32.65	19	21,544	0.09%
2022/10/12	2	33.83	2	33.85	33.75	0	21,287	0.00%
2022/10/11	9.2	33.90	15	33.83	33.80	-5.8	21,345	-0.03%
2022/10/07	13	34.42	0.5	34.30	34.25	12.5	21,291	0.06%
2022/10/06	1	34.20	3.9	34.36	34.30	-2.9	21,266	-0.01%
2022/10/05	5.4	34.23	5	34.25	34.15	0.4	21,277	0.00%
2022/10/04	11.2	33.80	4	33.76	33.85	7.2	21,025	0.03%
2022/10/03	9.3	33.76	2	33.80	33.65	7.3	20,773	0.04%
2022/09/30	19.8	33.75	6.2	33.76	33.80	13.6	20,658	0.07%
2022/09/29	25.2	34.26	18.5	34.22	34.15	6.7	20,144	0.03%
2022/09/28	16.5	35.17	12	35.10	34.90	4.5	19,056	0.02%
2022/09/27	21	35.80	3	35.89	35.80	18	18,789	0.10%
2022/09/26	26.1	36.07	2.1	36.39	35.85	24	18,599	0.13%
2022/09/23	18.1	37.08	0	0.00	37.00	18.1	18,381	0.10%
2022/09/22	34.2	37.48	3	37.38	37.55	31.2	18,250	0.17%
2022/09/21	12.2	38.24	14	38.13	38.10	-1.8	17,880	-0.01%
2022/09/20	7.4	38.60	2.6	38.97	38.55	4.8	17,513	0.03%
2022/09/19	2	38.80	0	0.00	38.80	2	17,397	0.01%
2022/09/16	17.7	38.87	38.6	38.76	38.60	-20.9	17,332	-0.12%
2022/09/15	7.2	39.54	0	0.00	39.55	7.2	16,939	0.04%
2022/09/14	13.1	39.48	4	39.68	39.65	9.1	16,875	0.05%
2022/09/13	3.3	39.81	2.2	39.83	39.90	1.1	16,925	0.01%
2022/09/12	1.8	39.82	3	39.78	39.80	-1.2	16,977	-0.01%
2022/09/08	2.9	39.68	8	39.74	39.85	-5.1	17,321	-0.03%
2022/09/07	8.4	39.58	2.1	39.68	39.70	6.3	17,462	0.04%
2022/09/06	25.1	39.73	35.3	39.44	39.85	-10.2	17,501	-0.06%
2022/09/05	3	38.85	4	39.03	39.10	-1	17,483	-0.01%
2022/09/02	5.6	38.61	1	38.60	38.50	4.6	17,570	0.03%
2022/09/01	7.3	38.93	9	38.90	38.90	-1.7	17,325	-0.01%
2022/08/31	7.1	39.25	0	0.00	39.30	7.1	17,158	0.04%
2022/08/29	19	39.20	5.5	39.16	39.35	13.5	17,169	0.08%
2022/08/26	0.5	39.62	1	39.60	39.65	-0.5	17,183	0.00%
2022/08/25	2.2	39.31	5	39.38	39.55	-2.8	17,263	-0.02%
2022/08/24	4.4	39.21	3.4	39.36	39.25	1	17,398	0.01%
2022/08/23	13.3	39.15	0	39.30	39.35	13.3	17,816	0.07%
2022/08/22	10	39.13	3.8	39.43	39.65	6.2	17,936	0.03%
2022/08/19	12	39.40	1	39.45	39.45	11	18,065	0.06%
2022/08/18	8.1	39.64	2	39.65	39.80	6.1	18,153	0.03%
2022/08/17	5	39.63	5	39.51	40.00	0	18,215	0.00%
2022/08/16	5	39.28	6	39.18	39.35	-1	18,244	-0.01%
2022/08/15	3	39.25	0.2	39.25	39.30	2.8	18,314	0.02%
2022/08/12	2	39.15	6	39.13	39.30	-4	18,719	-0.02%
2022/08/11	3.1	38.98	36.8	38.72	39.35	-33.7	18,846	-0.18%
2022/08/10	9.1	38.63	0	0.00	38.75	9.1	18,945	0.05%
2022/08/09	5.2	38.45	0	0.00	38.75	5.2	19,108	0.03%
2022/08/08	6.1	38.45	0	0.00	38.70	6.1	19,258	0.03%
2022/08/05	1	38.90	1	38.85	38.85	0	19,436	0.00%
2022/08/04	2.4	38.70	23	38.75	38.75	-20.6	19,943	-0.10%
2022/08/03	7	38.94	0	0.00	39.10	7	20,186	0.03%
2022/08/02	15	39.16	17	39.02	39.15	-2	20,245	-0.01%
2022/08/01	6.4	39.34	5	39.26	39.50	1.4	20,243	0.01%
2022/07/29	21.3	38.52	1	38.50	38.75	20.3	20,205	0.10%
2022/07/28	5.1	38.15	3	38.13	38.20	2.1	20,134	0.01%
2022/07/27	4	37.84	0	0.00	37.85	4	20,075	0.02%
2022/07/26	8	37.83	0	0.00	37.80	8	20,246	0.04%
2022/07/25	6.2	37.84	0	0.00	37.85	6.2	20,320	0.03%
2022/07/22	32.9	37.72	0	0.00	37.70	32.9	20,389	0.16%
2022/07/21	47.5	37.97	6	37.90	38.05	41.5	20,196	0.21%
2022/07/20	14.2	41.64	10	41.65	41.60	4.2	19,656	0.02%
2022/07/19	4	40.98	1	41.30	41.65	3	19,510	0.02%
2022/07/18	17.2	40.23	2	40.40	40.70	15.2	19,267	0.08%
2022/07/15	5.2	41.11	1.2	40.77	40.50	4	19,169	0.02%
2022/07/14	13	41.75	13	41.67	41.70	0	19,107	0.00%
2022/07/13	3.5	41.75	1	41.80	41.80	2.5	19,230	0.01%
2022/07/12	21	41.10	10	40.89	41.00	11	19,337	0.06%
2022/07/11	2	40.83	3	40.97	41.10	-1	19,484	-0.01%
2022/07/08	15.5	40.80	14	40.94	40.80	1.4	19,573	0.01%
2022/07/07	1	40.45	0	0.00	40.90	1	19,674	0.01%
2022/07/06	18.6	40.11	17.1	40.86	40.00	1.6	20,055	0.01%
2022/07/05	3.1	40.68	22	40.54	40.75	-18.9	19,967	-0.09%
2022/07/04	23	40.05	0	40.05	40.00	23	19,809	0.12%
2022/07/01	9.2	40.39	14	40.61	40.35	-4.8	19,681	-0.02%
2022/06/30	0.5	39.70	2.2	39.55	39.50	-1.7	19,421	-0.01%
2022/06/29	3.1	39.51	0	0.00	39.55	3.1	19,227	0.02%
2022/06/28	5.1	39.74	0	0.00	39.60	5.1	19,218	0.03%
2022/06/27	0	0.00	8	39.98	39.80	-8	19,203	-0.04%
2022/06/24	8	39.49	3	39.55	39.50	5	19,070	0.03%
2022/06/23	3	39.03	20	39.27	39.00	-17	18,963	-0.09%
2022/06/22	16.1	39.65	3.1	39.70	39.50	13	18,809	0.07%
2022/06/21	1.5	39.44	4.9	39.45	39.45	-3.4	18,775	-0.02%
2022/06/20	13.2	38.98	0	0.00	38.85	13.2	18,695	0.07%
2022/06/17	43.6	39.64	5	39.60	39.60	38.6	18,440	0.21%
2022/06/16	6.2	40.27	0	0.00	40.00	6.2	18,279	0.03%
2022/06/15	14.3	40.12	0	0.00	40.05	14.3	18,452	0.08%
2022/06/14	15.4	40.15	10	40.15	40.10	5.4	18,363	0.03%
2022/06/13	13.7	40.83	2	40.80	40.80	11.7	18,122	0.06%
2022/06/10	8.2	41.42	0.2	41.60	41.40	8	17,840	0.04%
2022/06/09	2	41.60	0	0.00	41.55	2	17,831	0.01%
2022/06/08	0	41.85	1.2	41.76	41.75	-1.2	17,785	-0.01%
2022/06/07	11	41.43	0	0.00	41.35	11	17,736	0.06%
2022/06/06	15	41.55	1	41.70	41.55	14	17,502	0.08%
2022/06/02	15.2	41.77	0	0.00	41.70	15.2	17,511	0.09%
2022/06/01	13.3	42.28	0	0.00	42.10	13.3	17,534	0.08%
2022/05/31	14.1	42.79	0.3	42.75	42.60	13.8	17,391	0.08%
2022/05/30	18	42.87	10	42.94	42.80	8	16,918	0.05%
2022/05/27	4.3	42.27	1	42.10	42.20	3.3	16,696	0.02%
2022/05/26	13	42.24	11	42.01	41.70	2	16,596	0.01%
2022/05/25	7	41.80	2	41.58	41.65	5	16,538	0.03%
2022/05/24	3.6	41.22	0.5	41.35	41.20	3.1	16,462	0.02%
2022/05/23	4	41.25	0	0.00	41.20	4	16,294	0.02%
2022/05/20	7	41.52	5	41.75	41.15	2	16,186	0.01%
2022/05/19	4.5	41.13	0	0.00	41.10	4.5	15,717	0.03%
2022/05/18	5.1	41.25	4	41.55	41.60	1.1	15,532	0.01%
2022/05/17	0	0.00	3	41.50	41.50	-3	15,250	-0.02%
2022/05/16	3.6	41.29	0	0.00	41.25	3.6	15,019	0.02%
2022/05/13	2	41.22	4	41.46	41.60	-2	14,715	-0.01%
2022/05/12	27.4	41.29	30.2	41.05	40.80	-2.8	14,482	-0.02%
2022/05/11	138	42.75	124	42.54	42.65	14	13,898	0.10%	大買/大賣/
2022/05/10	17.5	43.83	2	43.93	43.85	15.5	13,469	0.12%
2022/05/09	15.7	44.41	5	44.40	44.25	10.7	13,279	0.08%
2022/05/06	11	45.13	0	0.00	45.10	11	13,113	0.08%
2022/05/05	7.3	45.63	2	45.70	45.60	5.3	13,152	0.04%
2022/05/04	1.2	45.33	0	0.00	45.50	1.2	13,127	0.01%
2022/05/03	8.2	45.34	0	0.00	45.35	8.2	13,228	0.06%
2022/04/29	11	46.15	1	45.95	45.90	10	12,942	0.08%
2022/04/28	8	45.79	21	45.83	46.10	-13	12,785	-0.10%
2022/04/27	23.4	45.85	6.5	45.91	45.80	16.9	12,580	0.13%
2022/04/26	6	46.18	8	46.17	46.20	-2	12,312	-0.02%
2022/04/25	7.4	46.12	20	46.17	46.10	-12.6	12,241	-0.10%
2022/04/22	10.2	46.52	0	0.00	46.55	10.2	12,099	0.08%
2022/04/21	12	46.74	0	0.00	46.80	12	12,074	0.10%
2022/04/20	5.5	46.46	0	0.00	46.60	5.5	12,063	0.05%
2022/04/19	9	46.37	7	46.38	46.35	2	11,970	0.02%
2022/04/18	21.1	46.54	0.2	46.70	46.50	20.9	11,843	0.18%
2022/04/15	21.2	47.21	0	0.00	47.10	21.2	11,628	0.18%
2022/04/14	4.1	47.78	0	0.00	47.70	4.1	11,442	0.04%
2022/04/13	21.8	47.91	8	47.84	48.00	13.8	11,348	0.12%
2022/04/12	21.4	48.23	27.4	48.76	48.00	-6	11,175	-0.05%
2022/04/11	15	49.82	3	49.85	49.45	12	10,764	0.11%
2022/04/08	7	49.76	0.1	49.70	49.80	7	10,837	0.06%
2022/04/07	17	49.96	14	49.72	49.55	3	10,806	0.03%
2022/04/06	0	0.00	4.1	49.94	50.20	-4.1	10,709	-0.04%
2022/04/01	1	49.80	0	0.00	49.75	1	10,657	0.01%
2022/03/31	1	50.10	2	50.03	49.90	-1	10,588	-0.01%
2022/03/30	1	49.90	7.1	49.79	49.85	-6.1	10,436	-0.06%
2022/03/29	2.7	49.88	0	0.00	49.80	2.7	10,432	0.03%
2022/03/28	14	49.20	2	49.50	49.70	12	10,389	0.12%
2022/03/25	4	49.58	1	49.65	49.70	3	10,342	0.03%
2022/03/24	1	49.90	4	49.93	49.95	-3	10,385	-0.03%
2022/03/23	13	49.55	11	49.62	49.65	2	10,460	0.02%
2022/03/22	5.1	49.53	0.3	49.60	49.70	4.8	10,377	0.05%
2022/03/21	3.3	49.68	4.1	49.69	49.75	-0.8	10,380	-0.01%
2022/03/18	0.1	48.70	35	48.43	48.95	-34.9	10,135	-0.34%
2022/03/17	0	48.00	4	47.98	48.00	-4	9,745	-0.04%
2022/03/16	3.4	47.79	1.1	47.90	47.85	2.3	9,630	0.02%
2022/03/15	0	0.00	2	47.80	47.95	-2	9,597	-0.02%
2022/03/14	9	47.43	1	47.60	47.55	8	9,592	0.08%
2022/03/11	4	47.46	1	47.50	47.45	3	9,676	0.03%
2022/03/10	4	47.33	0	0.00	47.60	4	9,818	0.04%
2022/03/09	1.2	47.14	15	47.31	47.25	-13.8	9,901	-0.14%
2022/03/08	11.4	46.94	9.1	46.95	46.95	2.3	10,051	0.02%
2022/03/07	5.1	47.06	6	47.21	47.10	-0.9	10,059	-0.01%
2022/03/04	20	47.59	0	0.00	47.65	20	10,340	0.19%
2022/03/03	7	47.93	16	47.92	48.05	-9	10,465	-0.09%
2022/03/02	1	47.70	15	47.78	48.00	-14	10,752	-0.13%
2022/03/01	2	47.80	1	47.80	47.80	1	10,862	0.01%
2022/02/25	2	47.00	0	0.00	47.35	2	10,955	0.02%
2022/02/24	3.4	47.32	0	0.00	47.30	3.4	10,884	0.03%
2022/02/23	0.2	47.70	0	0.00	47.65	0.2	10,872	0.00%
2022/02/22	1	47.15	0	0.00	47.70	1	10,974	0.01%
2022/02/21	1.4	47.49	0	0.00	47.60	1.4	10,977	0.01%
2022/02/18	0.1	47.45	2	47.48	47.45	-1.9	11,056	-0.02%
2022/02/17	4.5	47.27	0	0.00	47.45	4.5	11,143	0.04%
2022/02/16	8	47.03	0.2	47.20	47.00	7.9	11,199	0.07%
2022/02/15	4	46.99	0	0.00	47.00	4	11,255	0.04%
2022/02/14	3.6	47.01	0	0.00	47.15	3.6	11,341	0.03%
2022/02/11	3.1	47.35	0	0.00	47.55	3.1	11,337	0.03%
2022/02/10	2	47.20	0	0.00	47.55	2	11,361	0.02%
2022/02/09	0.5	47.20	0	0.00	47.30	0.5	11,433	0.00%
2022/02/08	1.5	47.05	0	0.00	46.95	1.5	11,535	0.01%
2022/02/07	6.1	46.45	0	0.00	47.10	6.1	11,491	0.05%
2022/01/26	1.1	46.64	0	0.00	46.85	1.1	11,314	0.01%
2022/01/25	4.1	46.75	3	46.70	46.80	1.1	11,349	0.01%
2022/01/24	1.1	47.12	1.4	47.21	47.15	-0.3	11,222	0.00%
2022/01/19	2.3	47.63	5	47.55	47.60	-2.7	11,341	-0.02%
2022/01/18	1.1	47.52	0	0.00	47.75	1.1	11,490	0.01%
2022/01/17	3.1	47.46	0	0.00	47.60	3.1	11,598	0.03%
2022/01/14	3.2	47.59	1	47.55	47.60	2.2	11,605	0.02%
2022/01/13	2	47.60	27	47.70	47.95	-25	11,826	-0.21%
2022/01/12	7	47.26	0	0.00	47.50	7	12,070	0.06%
2022/01/11	2	47.20	0	0.00	47.50	2	12,310	0.02%
2022/01/10	3.1	47.09	0	0.00	47.30	3.1	12,274	0.02%
2022/01/07	2.1	47.30	0	0.00	47.45	2.1	12,237	0.02%
2022/01/06	2	47.50	1	47.40	47.60	1	12,219	0.01%
2022/01/05	2	47.13	0	0.00	47.15	2	12,240	0.02%
2022/01/04	16	47.14	0	0.00	47.30	16	12,299	0.13%
2022/01/03	3.6	47.89	0	0.00	47.45	3.6	12,196	0.03%
2021/12/30	6.8	48.11	0	0.00	48.00	6.8	12,155	0.06%
2021/12/29	0	0.00	5	48.13	48.15	-5	12,270	-0.04%
2021/12/28	2.1	48.03	11	48.09	48.15	-8.9	12,350	-0.07%
2021/12/27	0	0.00	7	48.01	48.10	-7	12,448	-0.06%
2021/12/24	1.5	47.82	12	47.88	47.90	-10.5	12,692	-0.08%
2021/12/23	10	47.60	10	47.65	47.70	0	12,853	0.00%
2021/12/22	1	47.30	2	47.25	47.40	-1	12,914	-0.01%
2021/12/21	2	47.20	0	0.00	47.25	2	13,062	0.02%
2021/12/20	4	47.19	9	47.30	47.40	-5	13,199	-0.04%
2021/12/17	3	47.43	2	47.43	47.45	1	13,236	0.01%
2021/12/16	3	46.88	1	46.90	46.90	2	13,161	0.02%
2021/12/14	3.1	47.01	10	47.05	47.00	-6.9	13,527	-0.05%
2021/12/13	1.5	47.28	0	0.00	47.10	1.5	13,762	0.01%
2021/12/10	1	47.30	3	47.32	47.30	-2	14,011	-0.01%
2021/12/09	1.6	47.66	30.5	47.60	47.40	-28.9	14,718	-0.20%
2021/12/08	3	47.55	0.2	47.70	47.70	2.8	15,007	0.02%
2021/12/07	2	47.00	10	47.30	47.55	-8	15,100	-0.05%
2021/12/06	0.1	46.80	1.2	47.05	47.30	-1.1	15,059	-0.01%
2021/12/03	1.2	46.49	2	46.53	46.40	-0.8	15,012	-0.01%
2021/12/02	12.7	46.41	7	46.55	46.30	5.7	14,910	0.04%
2021/12/01	3	46.48	1	46.30	46.60	2	14,885	0.01%
2021/11/30	4	46.78	1	47.15	46.00	3	14,816	0.02%
2021/11/29	44	46.46	11.2	46.53	46.50	32.9	14,386	0.23%
2021/11/26	17.8	46.59	1	46.60	46.50	16.8	14,324	0.12%
2021/11/25	15.6	47.12	0	0.00	47.15	15.6	14,217	0.11%
2021/11/24	8.6	47.48	2	47.58	47.45	6.6	14,124	0.05%
2021/11/23	9.4	47.80	4	47.84	47.80	5.4	13,953	0.04%
2021/11/22	3.1	47.92	0	0.00	47.90	3.1	13,999	0.02%
2021/11/19	5	48.13	0	0.00	48.30	5	13,936	0.04%
2021/11/18	3	48.30	0	0.00	48.30	3	13,882	0.02%
2021/11/17	27.1	48.50	0	0.00	48.55	27.1	13,875	0.20%
2021/11/16	3.1	48.44	6	48.40	48.65	-2.9	13,977	-0.02%
2021/11/15	2	48.43	2	48.60	48.60	0	14,174	0.00%
2021/11/12	105.4	48.38	102.5	48.70	48.70	2.9	14,358	0.02%	大買/大賣/
2021/11/11	0.1	48.85	3	48.78	48.80	-2.9	14,578	-0.02%
2021/11/09	5	48.66	1	48.55	48.80	4	15,088	0.03%
2021/11/08	3.1	48.75	0	0.00	48.95	3.1	16,197	0.02%
2021/11/05	7.8	47.95	0.6	48.10	48.15	7.2	16,989	0.04%
2021/11/04	4	48.08	3	48.17	48.10	1	17,324	0.01%
2021/11/03	4	48.10	0	0.00	48.15	4	17,764	0.02%
2021/11/02	1	48.25	0	0.00	48.15	1	18,197	0.01%
2021/11/01	1.2	48.18	5	48.23	48.25	-3.8	18,674	-0.02%
2021/10/29	10	48.27	1	48.50	48.25	9	18,923	0.05%
2021/10/28	4	48.38	1.2	48.60	48.50	2.8	19,472	0.01%
2021/10/27	5	48.41	0	0.00	48.35	5	19,594	0.03%
2021/10/26	7.1	48.65	0	0.00	48.45	7.1	19,646	0.04%
2021/10/25	4	48.23	0	0.00	48.25	4	19,726	0.02%
2021/10/22	2.4	48.95	0	0.00	48.80	2.4	20,089	0.01%
2021/10/21	3	48.53	5	48.57	48.75	-2	20,240	-0.01%
2021/10/20	16.2	48.58	22	48.41	48.35	-5.8	20,272	-0.03%
2021/10/19	28.6	49.21	0	0.00	49.10	28.6	20,369	0.14%
2021/10/18	3.1	49.88	0	0.00	49.80	3.1	20,223	0.02%
2021/10/15	4	49.93	1	50.00	50.10	3	20,486	0.01%
2021/10/14	3	49.93	0	0.00	49.90	3	20,492	0.01%
2021/10/13	2	50.20	0	0.00	50.50	2	20,515	0.01%
2021/10/12	2	50.20	0	0.00	50.20	2	20,491	0.01%
2021/10/08	1	50.30	0	0.00	50.40	1	20,467	0.00%
2021/10/07	0	0.00	0.1	50.20	50.40	-0.1	20,717	0.00%
2021/10/06	2	49.88	0	0.00	49.90	2	20,940	0.01%
2021/10/05	6	50.00	1	50.20	50.30	5	21,193	0.02%
2021/10/04	1	50.39	4	50.03	50.00	-3	21,654	-0.01%
2021/10/01	7.1	50.25	0	0.00	50.20	7.1	22,316	0.03%
2021/09/30	10	50.40	15	50.75	51.00	-5	22,380	-0.02%
2021/09/29	2	50.50	1	50.50	50.60	1	22,519	0.00%
2021/09/28	1	50.99	3	51.10	51.00	-2	22,713	-0.01%
2021/09/27	0.4	51.05	1.2	51.07	51.10	-0.8	22,761	0.00%
2021/09/24	1	51.30	2	51.55	51.30	-1	22,881	0.00%
2021/09/23	0	0.00	6	51.38	51.20	-6	22,886	-0.03%
2021/09/22	3	50.40	81	50.27	50.70	-78	22,838	-0.34%
2021/09/17	5	51.08	15	51.30	50.70	-10	22,742	-0.04%
2021/09/16	1	51.60	21	51.60	51.70	-20	22,693	-0.09%
2021/09/15	51	51.10	0	0.00	51.20	51	22,526	0.23%
2021/09/14	7.5	51.27	11	51.25	51.40	-3.5	22,421	-0.02%
2021/09/13	11.5	49.81	8.5	49.64	50.10	3	21,802	0.01%
2021/09/10	1.1	48.77	1	49.00	49.00	0.1	21,700	0.00%
2021/09/09	0.1	48.15	50.2	48.03	48.20	-50.2	21,833	-0.23%
2021/09/08	0.1	48.80	6	48.68	48.55	-6	21,908	-0.03%
2021/09/07	3.6	48.82	11	48.74	48.75	-7.4	21,992	-0.03%
2021/09/06	0.1	48.46	1	48.50	48.80	-1	22,010	0.00%
2021/09/03	10	48.50	5	48.41	48.50	5	21,935	0.02%
2021/09/02	2	48.00	0	0.00	47.90	2	21,889	0.01%
2021/09/01	13	48.16	0	0.00	48.40	13	21,952	0.06%
2021/08/31	1	48.20	0	0.00	48.45	1	21,850	0.00%
2021/08/30	0	0.00	4	47.33	47.60	-4	21,749	-0.02%
2021/08/27	5	47.42	2	47.38	47.45	3	21,802	0.01%
2021/08/26	2.1	46.71	0	0.00	46.95	2.1	22,042	0.01%
2021/08/25	3.9	47.20	1	47.16	47.20	2.8	22,198	0.01%
2021/08/24	3	46.65	0	0.00	46.75	3	22,216	0.01%
2021/08/23	10.2	46.93	0	0.00	46.80	10.2	22,436	0.05%
2021/08/20	6.3	46.25	0	0.00	46.15	6.3	22,539	0.03%
2021/08/19	9.1	46.37	4	46.30	46.20	5.1	22,907	0.02%
2021/08/18	3.3	46.95	1	46.65	47.25	2.3	22,789	0.01%
2021/08/17	4	47.40	2	47.50	47.30	2	22,621	0.01%
2021/08/16	5.2	47.95	22	48.35	47.95	-16.8	22,465	-0.07%
2021/08/13	23.1	48.19	1	48.35	48.40	22.1	22,509	0.10%
2021/08/12	21.5	47.04	3	47.55	47.60	18.5	22,621	0.08%
2021/08/11	25.1	51.20	36.2	51.14	51.10	-11.1	21,868	-0.05%
2021/08/10	20.1	51.87	1	51.90	51.90	19.1	21,421	0.09%
2021/08/09	7.1	52.10	30	52.25	52.40	-22.9	21,726	-0.11%
2021/08/06	2	52.50	1	52.90	52.90	1	21,805	0.00%
2021/08/05	32.2	52.73	11.2	52.91	52.70	21	22,168	0.09%
2021/08/04	4	53.95	4.2	54.04	53.80	-0.2	23,135	0.00%
2021/08/03	14.7	53.79	5	53.62	53.90	9.7	23,671	0.04%
2021/08/02	0	0.00	4	52.80	52.80	-4	23,444	-0.02%
2021/07/30	0.3	52.80	0	0.00	52.60	0.3	23,936	0.00%
2021/07/29	25	52.74	11.1	52.30	52.90	13.9	24,450	0.06%
2021/07/28	9	52.21	12	52.68	52.40	-3	24,837	-0.01%
2021/07/27	1.6	52.94	4	52.85	53.00	-2.4	25,536	-0.01%
2021/07/26	4.4	53.02	4.1	53.20	53.20	0.3	26,205	0.00%
2021/07/23	6.7	52.52	8	52.59	53.00	-1.3	26,532	0.00%
2021/07/22	5	52.06	1	52.10	52.10	4	26,663	0.02%
2021/07/21	10	51.86	12	52.23	51.80	-2	27,077	-0.01%
2021/07/20	3	51.60	0	0.00	51.70	3	27,984	0.01%
2021/07/19	2	51.45	3	51.50	52.00	-1	29,485	0.00%
2021/07/16	2.1	51.41	0	0.00	51.50	2.1	32,699	0.01%
2021/07/15	1	51.40	0	0.00	51.60	1	34,817	0.00%
2021/07/14	6	51.48	3	51.47	51.50	3	36,177	0.01%
2021/07/13	6	51.93	40.1	51.81	51.90	-34.1	36,859	-0.09%
2021/07/12	21	52.11	5	52.04	52.20	16	37,265	0.04%
2021/07/09	9.1	52.06	1	52.50	52.00	8.1	37,473	0.02%
2021/07/08	25	52.68	39	52.27	52.80	-14	37,291	-0.04%
2021/07/07	5	51.10	8	51.11	51.30	-3	36,928	-0.01%
2021/07/06	5	50.94	2	51.05	51.20	3	36,823	0.01%
2021/07/05	11.5	50.60	0	0.00	50.60	11.5	36,751	0.03%
2021/07/02	30	50.71	0	0.00	50.50	30	36,605	0.08%
2021/07/01	8	50.69	2	50.70	50.60	6	36,533	0.02%
2021/06/30	5	51.04	0	0.00	51.00	5	36,744	0.01%
2021/06/29	0.1	51.20	6	51.12	51.20	-5.9	36,788	-0.02%
2021/06/28	20	50.96	2	51.00	51.10	18	36,966	0.05%
2021/06/25	14	50.98	2	51.10	51.00	12	36,992	0.03%
2021/06/24	3	50.97	0	0.00	51.10	3	37,241	0.01%
2021/06/23	3	50.87	4	50.95	51.00	-1	37,676	0.00%
2021/06/22	2.8	51.09	4	51.05	50.90	-1.2	37,792	0.00%
2021/06/21	8.2	50.73	14	50.54	50.70	-5.9	37,889	-0.02%
2021/06/18	7	51.11	3	51.10	51.00	4	38,189	0.01%
2021/06/17	20.1	51.52	0	0.00	51.50	20.1	39,486	0.05%
2021/06/16	7	51.66	15	51.78	51.90	-8	39,623	-0.02%
2021/06/15	9	51.11	81	51.20	51.30	-72	39,581	-0.18%
2021/06/11	0.1	51.48	2	51.35	51.40	-1.9	39,636	0.00%
2021/06/09	0.1	51.11	2	51.00	51.30	-1.9	39,925	0.00%
2021/06/08	3	51.50	12	51.28	51.40	-9	40,039	-0.02%
2021/06/07	3	51.54	1	51.60	51.50	2	40,264	0.01%
2021/06/04	2	51.90	0	0.00	51.90	2	40,452	0.00%
2021/06/03	6	51.93	2.1	52.15	52.30	3.9	40,659	0.01%
2021/06/02	7.2	51.62	0.2	51.90	52.00	7	40,510	0.02%
2021/06/01	0	51.60	0.1	51.53	51.50	-0.1	40,290	0.00%
2021/05/31	7	50.99	8.7	51.43	51.60	-1.7	40,457	0.00%
2021/05/28	6	50.38	1	50.50	50.60	5	40,331	0.01%
2021/05/27	9.2	50.01	1	50.20	50.30	8.2	40,411	0.02%
2021/05/26	2	50.85	0	0.00	50.70	2	40,254	0.00%
2021/05/25	4.1	51.15	9	51.16	51.10	-4.9	40,193	-0.01%
2021/05/24	3	51.10	9.3	51.22	51.30	-6.3	40,233	-0.02%
2021/05/21	3.1	51.47	5	51.96	51.20	-1.9	40,408	0.00%
2021/05/20	5.1	50.76	5	50.76	50.80	0.1	40,310	0.00%
2021/05/19	2.2	50.24	4	50.41	50.50	-1.8	40,085	0.00%
2021/05/18	60.2	48.78	16	49.12	50.00	44.2	39,915	0.11%
2021/05/17	13.5	47.84	9	48.25	47.90	4.5	39,776	0.01%
2021/05/14	6.1	49.76	2	49.63	49.60	4.1	39,121	0.01%
2021/05/13	7.8	48.98	38.1	48.28	49.20	-30.3	38,782	-0.08%
2021/05/12	70	49.66	84	48.25	49.60	-14	38,261	-0.04%
2021/05/11	24.2	51.87	61	52.43	51.60	-36.8	36,972	-0.10%
2021/05/10	17.4	52.59	16	52.80	52.90	1.4	36,241	0.00%
2021/05/07	18.2	52.18	4	52.35	52.30	14.2	36,059	0.04%
2021/05/06	21.2	51.97	24.3	51.66	53.00	-3.1	35,706	-0.01%
2021/05/05	17.2	50.92	9	50.82	50.80	8.2	35,241	0.02%
2021/05/04	36.2	50.18	14	50.86	50.20	22.2	35,127	0.06%
2021/05/03	22.5	51.31	6.5	51.49	51.20	16	34,169	0.05%
2021/04/29	29.1	52.35	9	52.33	52.10	20.1	33,664	0.06%
2021/04/28	9	52.80	38.2	52.63	53.20	-29.2	33,224	-0.09%
2021/04/27	25.5	52.67	16	52.63	52.70	9.5	33,106	0.03%
2021/04/26	67.2	53.08	46	53.65	53.10	21.2	32,617	0.06%
2021/04/23	105.8	52.44	18	52.64	53.00	87.8	31,717	0.28%	大買/
2021/04/22	142.5	56.77	75	55.19	54.10	67.4	30,558	0.22%	大買/
2021/04/21	122	54.10	98.7	54.01	55.70	23.3	27,491	0.08%	大買/
2021/04/20	60.3	52.32	83.3	52.67	52.00	-22.9	25,459	-0.09%
2021/04/19	76	50.16	32.5	50.12	50.40	43.5	24,106	0.18%
2021/04/16	9.1	48.70	9.1	48.45	49.00	0	23,301	0.00%
2021/04/15	8	47.92	6	47.76	47.90	2	22,795	0.01%
2021/04/14	9.2	46.99	1	46.75	47.00	8.2	22,494	0.04%
2021/04/13	18.4	47.27	15.1	47.33	47.20	3.2	22,362	0.01%
2021/04/12	8	46.81	31	46.80	46.85	-23	22,111	-0.10%
2021/04/09	22	46.88	31	46.82	46.70	-9	22,041	-0.04%
2021/04/08	3	46.82	28.5	46.83	46.90	-25.5	21,910	-0.12%
2021/04/07	9.3	46.77	7	46.81	46.80	2.3	21,820	0.01%
2021/04/06	9.1	46.78	39.8	46.89	46.85	-30.7	21,761	-0.14%
2021/04/01	6	46.70	3	46.77	46.70	3	21,372	0.01%
2021/03/31	71.8	46.70	10	46.75	46.80	61.7	21,256	0.29%
2021/03/30	17	46.38	5	46.50	46.55	12	21,044	0.06%
2021/03/29	6	46.37	6	46.46	46.50	0	20,945	0.00%
2021/03/26	1	45.80	65.3	46.08	46.15	-64.3	20,680	-0.31%
2021/03/25	11	45.54	67	45.47	45.55	-56	20,287	-0.28%
2021/03/24	5	45.56	14	45.58	45.55	-9	20,110	-0.04%
2021/03/23	9	45.73	19.2	45.78	45.70	-10.2	19,996	-0.05%
2021/03/22	181.3	46.14	68.8	46.05	45.80	112.5	19,589	0.57%	大買/鉅額交易
2021/03/19	9	42.72	0	0.00	42.70	9	18,122	0.05%
2021/03/18	9	43.03	2	43.05	43.10	7	17,888	0.04%
2021/03/17	5	42.84	6	42.87	42.85	-1	17,899	-0.01%
2021/03/16	2.1	42.55	2.4	42.57	42.60	-0.3	17,904	0.00%
2021/03/15	11.1	42.65	0.1	42.60	42.35	10.9	17,936	0.06%
2021/03/12	6	42.65	0	0.00	42.70	6	17,781	0.03%
2021/03/11	6.1	42.91	0	0.00	42.85	6.1	17,666	0.03%
2021/03/10	9	42.99	1	43.00	43.00	8	17,600	0.05%
2021/03/09	2	43.15	8	43.11	43.40	-6	17,714	-0.03%
2021/03/08	3	42.62	6	42.86	42.65	-3	17,513	-0.02%
2021/03/05	1	42.45	6	42.43	42.50	-5	17,433	-0.03%
2021/03/04	57	42.21	3	42.50	42.50	54	17,847	0.30%
2021/03/03	2	42.40	4	42.48	42.55	-2	17,835	-0.01%
2021/03/02	8	42.24	39	42.44	42.10	-31	17,744	-0.17%
2021/02/26	11	42.20	1	42.60	42.00	10	17,589	0.06%
2021/02/25	0	0.00	18	42.72	42.90	-18	17,255	-0.10%
2021/02/24	1	42.60	15.2	42.67	42.55	-14.2	17,267	-0.08%
2021/02/23	1	42.05	5	42.34	42.45	-4	17,237	-0.02%
2021/02/22	43	41.81	8	41.86	41.80	35	17,008	0.21%
2021/02/19	9.1	41.25	0.5	41.40	41.60	8.6	16,970	0.05%
2021/02/18	6	41.45	0	0.00	41.35	6	16,894	0.04%
2021/02/17	8.1	41.02	1	41.25	41.25	7.1	16,801	0.04%
2021/02/05	9	40.81	3.2	40.67	40.85	5.8	16,576	0.03%
2021/02/04	17.6	40.47	0	0.00	40.40	17.6	16,647	0.11%
2021/02/03	18	40.56	7	40.59	40.55	11	17,019	0.06%
2021/02/02	11	40.88	0	0.00	40.75	11	16,937	0.06%
2021/02/01	1	40.75	1	40.50	40.80	0	16,812	0.00%
2021/01/29	23	40.23	0	0.00	40.15	23	16,789	0.14%
2021/01/28	42	40.27	1	40.25	40.25	41	16,597	0.25%
2021/01/27	5.1	40.44	1	40.45	40.35	4.1	16,362	0.03%
2021/01/26	50.1	40.43	0	0.00	40.35	50.1	16,223	0.31%
2021/01/25	10	40.89	0	0.00	40.90	10	15,710	0.06%
2021/01/22	18	40.62	5	40.50	40.60	13	15,509	0.08%
2021/01/21	4	40.96	2	41.00	40.80	2	15,191	0.01%
2021/01/20	31.1	40.99	0.3	41.10	40.95	30.9	15,029	0.21%
2021/01/19	15	41.83	0	0.00	41.75	15	14,598	0.10%
2021/01/18	13	41.51	0	0.00	41.60	13	14,547	0.09%
2021/01/15	20	42.06	3	42.32	41.95	17	14,248	0.12%
2021/01/14	18	42.56	2	42.55	42.55	16	13,868	0.12%
2021/01/13	6	42.74	0.7	42.75	42.70	5.3	13,709	0.04%
2021/01/12	3	42.83	9	42.79	42.70	-6	13,599	-0.04%
2021/01/08	5	42.83	1	42.90	42.95	4	13,435	0.03%
2021/01/07	26.3	42.86	6	42.90	42.85	20.3	13,366	0.15%
2021/01/06	15	43.13	4.1	42.94	42.95	11	13,172	0.08%
2021/01/05	1	43.15	6	43.20	43.10	-5	13,036	-0.04%
2021/01/04	5	43.29	0	0.00	43.20	5	12,974	0.04%
2020/12/31	2	43.30	9.5	43.43	43.20	-7.5	12,933	-0.06%
2020/12/30	2	42.90	3	43.25	43.25	-1	12,962	-0.01%
2020/12/29	8	42.98	6	43.00	43.00	2	12,916	0.02%
2020/12/28	4	42.96	1.6	42.92	43.00	2.4	12,907	0.02%
2020/12/25	1	42.75	7	42.86	42.80	-6	12,961	-0.05%
2020/12/24	4	42.75	3	42.75	42.70	1	13,055	0.01%
2020/12/23	5	42.70	1	42.70	42.80	4	13,075	0.03%
2020/12/22	6	43.00	0	0.00	42.95	6	13,149	0.05%
2020/12/21	0.9	43.31	12	43.42	43.50	-11.1	13,438	-0.08%
2020/12/18	8	42.81	0	0.00	42.95	8	13,750	0.06%
2020/12/17	5	42.93	0	0.00	42.65	5	13,865	0.04%
2020/12/16	4	43.14	2	43.15	43.05	2	13,782	0.01%
2020/12/15	2	42.63	0	0.00	42.50	2	13,764	0.01%
2020/12/11	8	42.96	0	0.00	42.90	8	13,816	0.06%
2020/12/10	0	0.00	15	43.23	43.25	-15	13,749	-0.11%
2020/12/09	5	43.39	0	0.00	43.35	5	13,778	0.04%
2020/12/08	3	43.45	1	43.50	43.60	2	13,772	0.01%
2020/12/07	2	43.50	14	43.39	43.55	-12	13,759	-0.09%
2020/12/04	8	43.59	0	0.00	43.65	8	13,838	0.06%
2020/12/03	18	43.71	14.2	43.82	43.50	3.8	13,761	0.03%
2020/12/02	1	43.15	2	43.18	43.20	-1	13,481	-0.01%
2020/12/01	3	42.92	0.1	43.10	43.15	3	13,676	0.02%
2020/11/30	1	43.35	6.2	43.46	42.90	-5.2	13,906	-0.04%
2020/11/27	13.3	43.30	64	43.15	43.30	-50.7	13,694	-0.37%
2020/11/26	2.7	42.90	1	42.90	42.95	1.7	13,620	0.01%
2020/11/25	4	42.95	2	42.75	42.60	2	13,772	0.01%
2020/11/24	2	42.93	2	42.95	42.75	0	13,849	0.00%
2020/11/23	2	42.95	1	42.80	43.00	1	13,800	0.01%
2020/11/20	0	0.00	1.6	42.67	42.70	-1.6	13,790	-0.01%
2020/11/19	2	42.85	4.1	42.85	42.90	-2.1	13,775	-0.01%
2020/11/18	9	42.75	4	42.85	42.70	5	13,816	0.04%
2020/11/17	4	42.68	5	42.48	42.75	-1	13,854	-0.01%
2020/11/16	6.1	42.33	5	42.20	42.35	1.1	14,202	0.01%
2020/11/13	1	42.25	2	42.28	42.25	-1	14,467	-0.01%
2020/11/12	1	42.30	1	42.45	42.40	0	14,811	0.00%
2020/11/11	13	41.88	7	42.34	42.65	6	14,831	0.04%
2020/11/10	1	41.45	82	41.39	41.55	-81	14,766	-0.55%
2020/11/09	2	41.15	0	0.00	41.15	2	14,981	0.01%
2020/11/06	11	40.95	1	40.80	40.85	10	16,178	0.06%
2020/11/05	0	0.00	0.1	41.00	41.05	-0.1	16,546	0.00%
2020/11/04	1.1	40.82	0	0.00	40.90	1.1	16,842	0.01%
2020/11/03	14	40.68	2	40.80	40.95	12	17,212	0.07%
2020/11/02	2	40.55	6	40.51	40.60	-4	17,662	-0.02%
2020/10/30	0	0.00	27	40.52	40.55	-27	18,262	-0.15%
2020/10/29	1	40.35	0	0.00	40.35	1	18,465	0.01%
2020/10/28	2	40.55	10	40.50	40.55	-8	18,534	-0.04%
2020/10/27	5	40.45	4.2	40.47	40.50	0.8	18,592	0.00%
2020/10/26	8	40.61	0.1	40.85	40.50	7.9	18,606	0.04%
2020/10/23	1	40.65	2	41.08	40.65	-1	18,750	-0.01%
2020/10/22	0	0.00	4.1	40.75	41.00	-4.1	18,943	-0.02%
2020/10/21	0	0.00	2	40.35	40.30	-2	19,040	-0.01%
2020/10/20	60	40.25	0	0.00	40.35	60	19,061	0.31%
2020/10/19	1	40.55	1	40.60	40.45	0	19,122	0.00%
2020/10/15	15	40.32	5	40.39	40.30	10	19,671	0.05%
2020/10/14	5	40.66	0	0.00	40.50	5	19,700	0.03%
2020/10/13	9	40.43	0	0.00	40.50	9	19,784	0.05%
2020/10/12	2	40.83	0	0.00	40.95	2	20,214	0.01%
2020/10/08	13	41.12	0	0.00	41.15	13	20,431	0.06%
2020/10/06	0	0.00	1	41.40	41.40	-1	20,441	0.00%
2020/10/05	0	0.00	2	41.45	41.00	-2	20,601	-0.01%
2020/09/29	2	41.13	6	41.25	41.20	-4	20,975	-0.02%
2020/09/28	1	40.70	2.4	40.93	40.95	-1.4	21,043	-0.01%
2020/09/25	2	40.60	4	40.36	40.55	-2	21,224	-0.01%
2020/09/24	8	40.20	4	40.24	40.05	4	21,293	0.02%
2020/09/23	9	41.05	4	41.18	41.00	5	21,057	0.02%
2020/09/22	24	41.96	2	41.95	41.80	22	20,759	0.11%
2020/09/21	3	42.35	0	0.00	42.25	3	20,638	0.01%
2020/09/18	2	42.43	0	0.00	42.50	2	20,706	0.01%
2020/09/17	14	42.55	2.1	42.80	42.55	11.9	20,727	0.06%
2020/09/16	10	42.75	3	42.83	42.85	7	20,772	0.03%
2020/09/15	17	42.60	0	0.00	42.70	17	20,736	0.08%
2020/09/14	2	42.40	2	42.45	42.95	0	20,963	0.00%
2020/09/11	2	42.30	1	42.25	42.30	1	20,893	0.00%
2020/09/10	1	42.30	5	42.40	42.45	-4	20,933	-0.02%
2020/09/09	18	42.15	1	42.20	42.55	17	20,892	0.08%
2020/09/08	18	42.80	11	42.76	42.70	7	20,918	0.03%
2020/09/07	1	42.60	1	42.65	42.70	0	21,054	0.00%
2020/09/04	11	42.18	6	42.15	42.20	5	21,101	0.02%
2020/09/03	15	42.55	14	42.74	42.70	1	21,075	0.00%
2020/09/02	12	42.50	0	0.00	42.65	12	20,913	0.06%
2020/09/01	18	43.11	0.1	43.00	42.75	17.9	20,813	0.09%
2020/08/31	2	43.05	0	0.00	42.90	2	20,717	0.01%
2020/08/28	7	43.32	5	43.35	43.50	2	20,610	0.01%
2020/08/27	3	43.82	2	43.88	43.85	1	20,645	0.00%
2020/08/26	1.2	43.93	1	43.90	44.10	0.2	20,707	0.00%
2020/08/25	3	44.12	1	44.30	44.10	2	20,673	0.01%
2020/08/24	1	44.25	5	43.95	44.05	-4	21,049	-0.02%
2020/08/21	5	44.12	8	43.94	44.25	-3	21,056	-0.01%
2020/08/20	10	43.64	7	43.67	43.50	3	20,862	0.01%
2020/08/19	5	44.41	3	44.47	44.35	2	20,547	0.01%
2020/08/18	2	43.93	3	43.97	44.00	-1	20,240	0.00%
2020/08/17	8	43.36	33.1	43.41	43.35	-25.1	19,928	-0.13%
2020/08/14	48	42.38	11	42.28	42.85	37	19,825	0.19%
2020/08/13	7	41.24	5	41.45	41.20	2	19,407	0.01%
2020/08/12	36	41.10	0	0.00	41.00	36	19,247	0.19%
2020/08/11	0	0.00	1	46.55	46.50	-1	18,034	-0.01%
2020/08/10	3	46.63	12.3	46.57	46.60	-9.3	17,645	-0.05%
2020/08/07	1	47.20	2	47.35	47.10	-1	17,455	-0.01%
2020/08/06	0	0.00	3	46.95	47.15	-3	17,219	-0.02%
2020/08/05	2	46.55	3.6	46.30	46.45	-1.6	16,833	-0.01%
2020/08/04	5	45.55	2	45.15	45.40	3	16,369	0.02%
2020/08/03	6.1	44.81	20	44.85	44.95	-13.9	16,214	-0.09%
2020/07/31	0	0.00	10	45.25	45.00	-10	16,141	-0.06%
2020/07/30	7	45.21	0	0.00	45.35	7	16,127	0.04%
2020/07/29	6	45.02	2	45.05	45.05	4	16,204	0.02%
2020/07/28	1	44.40	4	44.43	44.50	-3	16,213	-0.02%
2020/07/27	13	44.80	0	0.00	44.60	13	16,216	0.08%
2020/07/24	0	0.00	4	45.15	45.00	-4	16,217	-0.02%
2020/07/23	11.1	45.52	0	0.00	45.60	11.1	16,183	0.07%
2020/07/22	1	45.45	0	0.00	45.50	1	16,181	0.01%
2020/07/21	3	45.60	2.6	45.60	45.55	0.4	16,060	0.00%
2020/07/20	4	45.09	1	45.10	45.10	3	15,811	0.02%
2020/07/17	0	0.00	1	45.00	44.80	-1	15,774	-0.01%
2020/07/16	9	44.79	8	44.66	44.50	1	15,824	0.01%
2020/07/15	1	45.60	2	45.68	45.60	-1	15,384	-0.01%
2020/07/14	3	45.15	0	0.00	45.30	3	15,181	0.02%
2020/07/13	0	0.00	1.7	45.15	45.20	-1.7	15,199	-0.01%
2020/07/10	0	0.00	5	45.09	44.95	-5	15,301	-0.03%
2020/07/09	7.1	45.34	0	0.00	45.30	7.1	15,268	0.05%
2020/07/08	1.7	44.78	18.5	44.83	45.15	-16.8	15,002	-0.11%
2020/07/07	6	44.30	20	44.31	44.50	-14	14,733	-0.10%
2020/07/06	2	44.25	31	44.32	44.40	-29	14,649	-0.20%
2020/07/03	0	0.00	4	43.94	43.95	-4	14,624	-0.03%
2020/07/02	2	43.58	8	43.39	43.60	-6	14,576	-0.04%
2020/07/01	4	42.95	0	0.00	43.10	4	14,481	0.03%
2020/06/30	3	42.80	2	42.85	42.75	1	14,409	0.01%
2020/06/29	6	42.69	0	0.00	42.65	6	14,485	0.04%
2020/06/24	20	42.72	0	0.00	42.85	20	14,456	0.14%
2020/06/23	17	42.92	0	42.80	42.70	17	14,452	0.12%
2020/06/22	4	42.80	0	0.00	42.90	4	14,506	0.03%
2020/06/19	1	42.60	11	43.10	42.55	-10	14,595	-0.07%
2020/06/18	3.3	42.74	0	0.00	42.70	3.3	14,575	0.02%
2020/06/17	4	42.60	0	0.00	42.85	4	14,913	0.03%
2020/06/16	11	42.81	0	0.00	42.85	11	15,214	0.07%
2020/06/15	8	42.78	0	0.00	42.50	8	15,627	0.05%
2020/06/12	6	42.80	3	42.85	42.90	3	15,929	0.02%
2020/06/11	2	43.53	0	0.00	43.30	2	16,268	0.01%
2020/06/10	1	43.65	5	44.05	44.00	-4	16,336	-0.02%
2020/06/09	1	43.80	1.4	43.84	43.90	-0.4	16,626	0.00%
2020/06/08	0	0.00	1	43.90	43.95	-1	16,884	-0.01%
2020/06/05	3	43.52	2	43.55	43.65	1	16,879	0.01%
2020/06/04	24	43.43	0	0.00	43.40	24	17,038	0.14%
2020/06/03	1.2	43.64	2	43.63	43.65	-0.8	17,164	0.00%
2020/06/02	2	43.15	0	0.00	43.30	2	17,071	0.01%
2020/06/01	2	43.05	8	43.03	43.10	-6	17,036	-0.04%
2020/05/28	12	42.50	0	0.00	42.35	12	16,591	0.07%
2020/05/27	4	42.83	0.3	42.85	42.85	3.7	16,655	0.02%
2020/05/26	3	42.85	3	43.10	43.00	0	16,717	0.00%
2020/05/25	1	42.50	0	0.00	42.65	1	16,826	0.01%
2020/05/22	4	42.70	1	42.90	42.65	3	16,923	0.02%
2020/05/21	3.2	43.05	0	0.00	43.00	3.2	16,923	0.02%
2020/05/20	0	0.00	1	43.10	42.90	-1	16,891	-0.01%
2020/05/19	2	43.00	4	43.03	43.00	-2	16,886	-0.01%
2020/05/15	1	42.50	3	42.30	42.30	-2	16,700	-0.01%
2020/05/14	1	42.25	0	0.00	42.60	1	16,720	0.01%
2020/05/13	1.1	42.63	1	42.50	42.90	0.1	16,615	0.00%
2020/05/12	0	0.00	2	42.83	42.95	-2	16,648	-0.01%
2020/05/11	2.1	43.20	5	43.21	43.15	-2.9	16,683	-0.02%
2020/05/08	2	42.85	0.3	42.95	43.00	1.7	16,728	0.01%
2020/05/07	2	43.00	0	0.00	42.70	2	16,749	0.01%
2020/05/06	1	42.40	0	0.00	42.60	1	16,822	0.01%
2020/05/05	2	42.58	1	42.80	42.85	1	16,875	0.01%
2020/05/04	4	42.20	0	0.00	42.20	4	16,886	0.02%
2020/04/30	4	42.88	7	43.24	43.20	-3	16,928	-0.02%
2020/04/29	1	42.50	3	42.50	42.55	-2	16,995	-0.01%
2020/04/28	2	42.03	0	0.00	42.25	2	17,208	0.01%
2020/04/27	12	42.05	1	42.00	42.00	11	18,115	0.06%
2020/04/24	0.1	42.05	3	41.85	42.00	-2.9	18,025	-0.02%
2020/04/23	1	42.00	0	0.00	42.15	1	18,025	0.01%
2020/04/22	1	41.40	1	41.50	41.60	0	17,994	0.00%
2020/04/21	1	41.75	2	41.90	41.80	-1	18,175	-0.01%
2020/04/17	1	42.40	2	42.23	42.00	-1	18,450	-0.01%
2020/04/16	5	41.73	6	41.83	41.85	-1	18,435	-0.01%
2020/04/15	7	41.90	9	41.98	41.80	-2	18,514	-0.01%
2020/04/14	0	0.00	5	41.04	41.65	-5	18,414	-0.03%
2020/04/10	2	40.65	4	40.95	41.00	-2	18,530	-0.01%
2020/04/09	7	40.86	5	40.78	40.55	2	18,714	0.01%
2020/04/08	0	0.00	17	40.95	41.00	-17	18,786	-0.09%
2020/04/07	3	39.82	4	39.80	39.95	-1	18,599	-0.01%
2020/04/06	2	39.15	3	39.12	39.05	-1	18,657	-0.01%
2020/04/01	10	39.23	1	39.10	39.00	9	18,611	0.05%
2020/03/31	10	39.31	2	39.40	39.50	8	18,495	0.04%
2020/03/30	36	38.46	21	38.67	39.15	15	18,316	0.08%
2020/03/27	8	39.26	15	39.17	38.95	-7	18,246	-0.04%
2020/03/26	22	38.63	60	39.37	38.60	-38	18,248	-0.21%
2020/03/25	55	38.90	6	39.17	38.80	49	18,249	0.27%
2020/03/24	3	38.38	8	38.07	38.25	-5	18,117	-0.03%
2020/03/23	3	36.78	0	0.00	36.10	3	17,961	0.02%
2020/03/20	7.2	35.57	8.7	36.59	36.95	-1.5	17,655	-0.01%
2020/03/19	6	34.34	5	34.37	33.60	1	17,337	0.01%
2020/03/18	10	36.82	0	0.00	36.00	10	17,069	0.06%
2020/03/17	9	37.81	2	37.80	37.60	7	16,688	0.04%
2020/03/16	3	39.65	6.2	39.34	38.85	-3.2	16,138	-0.02%
2020/03/13	4.2	38.96	25	38.72	40.25	-20.8	15,911	-0.13%
2020/03/12	5	41.11	18	40.95	40.75	-13	15,439	-0.08%
2020/03/11	1	42.00	0	0.00	41.80	1	15,048	0.01%
2020/03/09	4	42.01	1	41.85	41.85	3	14,818	0.02%
2020/03/06	1	42.90	0	0.00	42.85	1	14,613	0.01%
2020/03/04	0	0.00	2	42.70	42.85	-2	14,772	-0.01%
2020/03/03	0	0.00	1	42.65	42.65	-1	14,783	-0.01%
2020/03/02	1.1	41.80	3.2	42.36	42.25	-2.1	14,678	-0.01%
2020/02/27	0	0.00	12.1	42.30	42.25	-12.1	14,824	-0.08%
2020/02/26	1	42.15	1.1	42.30	42.20	-0.1	14,772	0.00%
2020/02/25	5	42.55	4	42.55	42.70	1	14,628	0.01%
2020/02/24	2	42.95	3	43.05	43.00	-1	14,574	-0.01%
2020/02/21	1	43.25	0	0.00	43.25	1	14,887	0.01%
2020/02/20	6	43.62	0.1	43.15	43.15	5.9	15,079	0.04%
2020/02/19	0	0.00	1.2	43.38	43.40	-1.2	15,251	-0.01%
2020/02/18	0.1	43.00	0	0.00	43.05	0.1	15,442	0.00%
2020/02/17	0	0.00	14	43.03	43.00	-14	15,522	-0.09%
2020/02/14	0.4	43.15	1	43.35	43.20	-0.6	15,690	0.00%
2020/02/13	0	0.00	5	43.16	43.15	-5	15,652	-0.03%
2020/02/12	1.1	42.80	0	0.00	42.80	1.1	15,560	0.01%
2020/02/11	0.1	42.60	3	42.68	42.60	-2.9	15,533	-0.02%
2020/02/10	0	0.00	2	42.48	42.40	-2	15,477	-0.01%
2020/02/07	1.1	42.55	11	42.44	42.50	-9.9	15,428	-0.06%
2020/02/06	2	42.75	1	42.90	43.00	1	15,478	0.01%
2020/02/05	1.1	42.35	3	42.40	42.35	-1.9	15,557	-0.01%
2020/02/04	1	42.05	16.1	42.00	42.40	-15.1	15,460	-0.10%
2020/02/03	4	40.59	5.5	41.37	41.55	-1.5	15,348	-0.01%
2020/01/31	7	42.25	8	41.96	42.05	-1	15,299	-0.01%
2020/01/30	31	42.65	4	42.36	41.85	27	15,164	0.18%
2020/01/20	0	0.00	4	44.93	44.95	-4	14,282	-0.03%
2020/01/17	0	0.00	2.2	44.75	44.90	-2.2	14,487	-0.02%
2020/01/16	1	44.80	5	44.84	44.75	-4	14,575	-0.03%
2020/01/15	5	44.55	3	44.45	44.55	2	14,636	0.01%
2020/01/14	0.7	44.30	28	44.39	44.55	-27.3	14,537	-0.19%
2020/01/13	1	44.25	7	44.04	44.25	-6	14,595	-0.04%
2020/01/10	1	43.45	0.1	43.45	43.50	0.9	15,006	0.01%
2020/01/09	7	43.45	15	43.35	43.45	-8	15,008	-0.05%
2020/01/08	0.1	43.35	2	43.35	43.40	-1.9	14,943	-0.01%
2020/01/07	3	43.30	3	43.43	43.60	0	14,877	0.00%
2020/01/06	0.1	43.40	3	43.60	43.45	-2.9	14,973	-0.02%
2020/01/03	4.1	43.97	6	43.97	43.95	-1.9	14,911	-0.01%
2020/01/02	3	44.07	11	44.05	44.10	-8	14,838	-0.05%
2019/12/31	2	43.68	0	0.00	43.70	2	14,647	0.01%
2019/12/30	2	43.50	5	43.73	43.65	-3	14,673	-0.02%
2019/12/27	1	43.10	0	0.00	43.25	1	14,540	0.01%
2019/12/26	2	42.95	0	0.00	43.05	2	14,635	0.01%
2019/12/25	2	43.15	10	43.08	43.10	-8	14,801	-0.05%
2019/12/24	1	43.25	0	0.00	43.15	1	14,907	0.01%
2019/12/23	2	43.05	10	43.11	43.25	-8	14,952	-0.05%
2019/12/20	14	42.90	1	42.90	42.95	13	14,978	0.09%
2019/12/19	4	42.86	3	42.93	43.00	1	14,997	0.01%
2019/12/18	7	42.92	3	42.95	43.00	4	15,064	0.03%
2019/12/16	1	42.80	11	42.94	42.80	-10	14,936	-0.07%
2019/12/13	5.4	42.59	10	42.63	42.55	-4.6	14,945	-0.03%
2019/12/12	3	42.35	2	42.35	42.30	1	14,920	0.01%
2019/12/11	1	42.15	1	42.20	42.15	0	14,985	0.00%
2019/12/10	1	42.10	1	42.10	42.10	0	15,068	0.00%
2019/12/09	5	41.80	0	0.00	42.05	5	15,165	0.03%
2019/12/06	1	41.75	4.1	41.75	41.75	-3.1	15,175	-0.02%
2019/12/05	1	41.75	1	41.85	41.65	0	15,354	0.00%
2019/12/04	1	41.55	0	0.00	41.75	1	15,645	0.01%
2019/12/03	6.1	41.67	10	41.85	41.85	-3.9	15,733	-0.02%
2019/12/02	3	41.22	1	41.30	41.35	2	15,733	0.01%
2019/11/29	1	41.50	0	0.00	41.40	1	15,719	0.01%
2019/11/28	0.1	42.00	5	42.06	42.00	-4.9	15,662	-0.03%
2019/11/27	0.8	41.90	2	41.78	41.95	-1.2	15,837	-0.01%
2019/11/26	0	0.00	1	42.00	41.80	-1	15,863	-0.01%
2019/11/25	0	0.00	12	41.97	41.95	-12	15,528	-0.08%
2019/11/22	1	42.10	0	0.00	42.10	1	15,556	0.01%
2019/11/21	0	0.00	8	42.28	42.35	-8	15,639	-0.05%
2019/11/20	26	42.58	20	42.36	42.65	6	15,535	0.04%
2019/11/19	3.2	41.63	0	0.00	42.10	3.2	15,188	0.02%
2019/11/18	11	42.02	10	42.03	42.10	1	15,006	0.01%
2019/11/15	17	41.49	5.1	41.53	41.70	11.9	14,790	0.08%
2019/11/14	4	41.05	1	41.10	41.15	3	14,612	0.02%
2019/11/13	1	41.25	5	40.95	41.00	-4	14,577	-0.03%
2019/11/12	1.5	40.53	1	40.55	40.65	0.5	14,491	0.00%
2019/11/11	0	0.00	13	40.37	40.35	-13	14,806	-0.09%
2019/11/08	2	40.95	0	0.00	40.90	2	15,386	0.01%
2019/11/07	3	40.77	6.4	40.77	40.95	-3.4	15,890	-0.02%
2019/11/06	2	40.80	4	40.85	40.80	-2	16,088	-0.01%
2019/11/05	12	40.78	0	0.00	40.90	12	16,203	0.07%
2019/11/04	18	40.91	0	0.00	40.95	18	16,285	0.11%
2019/11/01	1	40.50	0	0.00	40.55	1	16,295	0.01%
2019/10/31	0	0.00	1	40.55	40.45	-1	16,600	-0.01%
2019/10/30	3	40.33	0	0.00	40.35	3	16,869	0.02%
2019/10/29	0	0.00	1.1	40.51	40.65	-1.1	16,765	-0.01%
2019/10/28	1	40.85	0	0.00	40.75	1	16,612	0.01%
2019/10/24	1	41.00	0.6	41.00	41.00	0.4	16,478	0.00%
2019/10/23	5	40.90	0.1	40.95	40.95	4.9	16,533	0.03%
2019/10/21	12	41.62	5.1	41.58	41.50	6.9	16,453	0.04%
2019/10/18	0	0.00	4	40.85	40.95	-4	16,356	-0.02%
2019/10/17	1	40.00	1	40.05	40.10	0	15,849	0.00%
2019/10/16	0	0.00	5	40.00	40.00	-5	15,811	-0.03%
2019/10/15	2.1	39.83	0	0.00	40.00	2.1	15,916	0.01%
2019/10/14	0	0.00	1	39.90	39.95	-1	16,255	-0.01%
2019/10/09	9	39.72	0	0.00	39.50	9	16,418	0.05%
2019/10/08	0	0.00	9	39.72	39.75	-9	16,714	-0.05%
2019/10/07	4	39.21	0	0.00	39.30	4	17,140	0.02%
2019/10/04	1	38.80	3	38.90	38.90	-2	17,320	-0.01%
2019/10/03	10	38.91	0	0.00	39.00	10	17,304	0.06%
2019/10/02	8.8	39.48	0	0.00	39.25	8.8	17,315	0.05%
2019/10/01	5	39.75	0.1	39.75	39.65	4.9	17,356	0.03%
2019/09/27	3	39.82	1	39.75	39.65	2	17,381	0.01%
2019/09/26	2	39.70	0	0.00	39.90	2	17,415	0.01%
2019/09/24	3	39.78	6	39.65	39.80	-3	17,583	-0.02%
2019/09/23	2	39.85	0	0.00	39.75	2	17,507	0.01%
2019/09/20	1	39.80	3	40.20	40.20	-2	17,563	-0.01%
2019/09/19	1	39.85	0	0.00	39.80	1	17,483	0.01%
2019/09/18	1	39.90	3	40.05	39.80	-2	17,574	-0.01%
2019/09/17	4	39.53	2	39.98	39.50	2	17,619	0.01%
2019/09/16	20	40.18	1	40.15	40.10	19	17,629	0.11%
2019/09/12	0.2	40.05	24	40.08	40.05	-23.8	17,599	-0.14%
2019/09/11	1	39.90	0	0.00	40.00	1	17,752	0.01%
2019/09/10	1	40.05	6	39.93	39.95	-5	17,949	-0.03%
2019/09/09	2	40.05	2	40.00	40.00	0	18,140	0.00%
2019/09/06	17	39.36	3	39.95	39.85	14	18,038	0.08%
2019/09/05	1	39.00	1	38.90	39.00	0	17,798	0.00%
2019/09/03	7	38.44	0	0.00	38.35	7	17,972	0.04%
2019/09/02	1	38.25	0	0.00	38.25	1	18,146	0.01%
2019/08/30	3	38.05	0	0.00	38.45	3	18,113	0.02%
2019/08/29	2.6	37.64	0	0.00	37.80	2.6	18,035	0.01%
2019/08/28	2	37.58	2	37.55	37.70	0	18,261	0.00%
2019/08/27	1	37.50	0	0.00	37.65	1	18,435	0.01%
2019/08/26	10	37.68	0	0.00	37.70	10	18,481	0.05%
2019/08/23	7	37.82	0	0.00	38.20	7	18,473	0.04%
2019/08/22	1	37.90	0	0.00	37.85	1	18,541	0.01%
2019/08/21	1	38.00	5	38.05	37.95	-4	18,734	-0.02%
2019/08/20	2	38.20	0	0.00	38.15	2	18,731	0.01%
2019/08/19	4	38.09	0	0.00	38.10	4	18,777	0.02%
2019/08/16	1	38.00	0	0.00	37.95	1	18,796	0.01%
2019/08/15	3	38.03	2	37.80	38.00	1	18,773	0.01%
2019/08/14	12	37.93	11	37.60	38.30	1	18,819	0.01%
2019/08/13	17.3	37.30	1	37.25	37.25	16.3	18,656	0.09%
2019/08/12	17	43.97	40	44.00	43.95	-23	18,080	-0.13%
2019/08/08	2	44.00	3	44.05	43.90	-1	17,741	-0.01%
2019/08/07	11	43.37	0	0.00	43.35	11	17,601	0.06%
2019/08/06	6	43.15	0	0.00	43.30	6	17,750	0.03%
2019/08/05	2	43.68	0	0.00	43.55	2	17,728	0.01%
2019/08/02	10	43.60	0	0.00	43.55	10	17,716	0.06%
2019/08/01	7	44.18	0	0.00	44.05	7	17,596	0.04%
2019/07/31	1	44.75	4	44.80	44.70	-3	17,513	-0.02%
2019/07/29	2	44.98	1	45.05	44.85	1	17,948	0.01%
2019/07/26	10	44.35	0	0.00	44.65	10	18,163	0.06%
2019/07/25	36	44.62	20	44.35	44.30	16	18,228	0.09%
2019/07/24	1	44.85	0	0.00	44.80	1	18,091	0.01%
2019/07/23	0	0.00	2	44.98	45.05	-2	18,053	-0.01%
2019/07/22	1	45.00	0	0.00	44.90	1	18,025	0.01%
2019/07/19	0	0.00	3	44.80	44.80	-3	17,949	-0.02%
2019/07/18	2	44.50	0	0.00	44.60	2	17,921	0.01%
2019/07/16	8	44.11	1	44.55	44.75	7	18,306	0.04%
2019/07/15	23	43.99	1	44.00	44.05	22	18,126	0.12%
2019/07/12	2	44.28	11	44.64	44.35	-9	18,091	-0.05%
2019/07/11	9	44.98	2	45.10	44.80	7	18,028	0.04%
2019/07/10	1	45.85	0	0.00	45.85	1	17,637	0.01%
2019/07/08	5	46.15	0	0.00	46.20	5	17,825	0.03%
2019/07/04	2	45.88	0	0.00	45.90	2	18,032	0.01%
2019/07/02	0	0.00	2	46.45	46.35	-2	18,452	-0.01%
2019/07/01	5	46.35	2	46.38	46.15	3	18,483	0.02%
2019/06/28	10	45.95	1	45.70	46.05	9	18,562	0.05%
2019/06/27	10	45.85	0	0.00	45.95	10	18,801	0.05%
2019/06/24	1	45.40	1	45.50	45.60	0	19,560	0.00%
2019/06/21	0	0.00	1	45.15	45.15	-1	19,765	-0.01%
2019/06/20	1	45.30	0	0.00	45.40	1	20,696	0.00%
2019/06/19	5	45.34	10	45.30	45.30	-5	20,682	-0.02%
2019/06/18	0	0.00	1	45.00	45.20	-1	20,639	0.00%
2019/06/17	1	44.90	5	44.67	44.70	-4	20,457	-0.02%
2019/06/14	2	43.85	0	0.00	43.95	2	20,318	0.01%
2019/06/13	2	43.73	0	0.00	43.85	2	20,846	0.01%
2019/06/12	12	43.88	1	43.75	43.75	11	20,917	0.05%
2019/06/10	0	0.00	1	43.60	43.85	-1	20,740	0.00%
2019/06/04	1	43.15	1	43.80	43.10	0	20,408	0.00%
2019/06/03	1	43.35	1.2	43.32	43.40	-0.2	20,223	0.00%
2019/05/31	0	0.00	1	42.75	42.90	-1	20,045	0.00%
2019/05/30	0	0.00	1	42.50	42.80	-1	19,910	-0.01%
2019/05/28	1	42.40	0	0.00	42.30	1	19,894	0.01%
2019/05/27	4	42.59	0	0.00	42.40	4	19,814	0.02%
2019/05/24	3	42.43	1	42.45	42.35	2	19,902	0.01%
2019/05/23	1	42.70	0	0.00	42.35	1	19,954	0.01%
2019/05/22	0	0.00	2	42.80	42.70	-2	20,360	-0.01%
2019/05/21	1	42.55	0	0.00	42.85	1	20,460	0.00%
2019/05/20	3	42.32	6.2	42.40	42.35	-3.2	20,442	-0.02%
2019/05/17	2	42.23	1	42.25	42.25	1	20,401	0.00%
2019/05/16	3	42.05	2	42.03	42.00	1	20,412	0.00%
2019/05/15	3	41.75	0	0.00	41.75	3	20,302	0.01%
2019/05/14	2	41.58	2	41.55	41.55	0	20,272	0.00%
2019/05/13	2	42.05	3	42.43	42.00	-1	19,984	-0.01%
2019/05/10	0	0.00	2	42.90	42.50	-2	19,903	-0.01%
2019/05/09	2	42.63	0	0.00	42.50	2	19,795	0.01%
2019/05/08	5	43.01	4	43.10	43.00	1	19,622	0.01%
2019/05/06	2	42.55	1	42.25	42.30	1	19,257	0.01%
2019/05/03	2	42.55	4	42.79	42.85	-2	18,942	-0.01%
2019/05/02	10	42.20	1	42.15	42.20	9	18,615	0.05%
2019/04/30	4	42.09	0	0.00	42.00	4	18,472	0.02%
2019/04/29	0	0.00	8	42.04	42.10	-8	18,476	-0.04%
2019/04/26	0	0.00	13	41.71	41.75	-13	18,369	-0.07%
2019/04/24	1	41.40	3	41.58	41.55	-2	18,358	-0.01%
2019/04/23	4	40.88	3	41.23	41.60	1	18,316	0.01%
2019/04/22	6	41.22	5	41.49	41.00	1	18,243	0.01%
2019/04/19	0	0.00	5	41.78	41.70	-5	17,929	-0.03%
2019/04/18	7	41.57	0	0.00	41.60	7	17,806	0.04%
2019/04/17	12	42.00	0	0.00	41.95	12	17,616	0.07%
2019/04/16	10	42.50	3	42.43	42.30	7	17,377	0.04%
2019/04/15	0	0.00	1	42.30	42.50	-1	17,356	-0.01%
2019/04/12	1	42.15	1	42.20	42.00	0	17,209	0.00%
2019/04/11	7	42.11	0	0.00	42.05	7	17,030	0.04%
2019/04/10	1	41.80	1	41.90	42.00	0	16,791	0.00%
2019/04/09	12	42.05	1	42.20	42.15	11	16,545	0.07%
2019/04/08	2	42.15	0	0.00	42.30	2	16,200	0.01%
2019/04/03	13	41.60	0	0.00	41.70	13	15,817	0.08%
2019/04/02	1	41.50	2	41.60	41.40	-1	15,641	-0.01%
2019/04/01	3	41.40	10	41.25	41.35	-7	15,380	-0.05%
2019/03/29	3	41.30	145	41.29	41.25	-142	14,937	-0.95%	大賣/鉅額交易
2019/03/28	10	41.20	122	40.95	41.00	-112	14,770	-0.76%	大賣/鉅額交易
2019/03/27	14	40.63	9	40.69	40.55	5	14,397	0.03%
2019/03/26	9.2	40.38	3	40.37	40.45	6.2	14,149	0.04%
2019/03/25	14	40.19	25	40.24	40.50	-11	13,906	-0.08%
2019/03/22	1	38.60	6	39.16	38.70	-5	12,921	-0.04%
2019/03/21	1	38.80	6	38.55	38.85	-5	12,975	-0.04%
2019/03/20	2	38.05	0	0.00	38.05	2	12,847	0.02%
2019/03/19	3	38.05	0	0.00	38.10	3	12,820	0.02%
2019/03/18	17	37.86	0	0.00	37.80	17	12,718	0.13%
2019/03/15	12	38.61	0	0.00	38.65	12	12,123	0.10%
2019/03/12	0	0.00	1	38.40	38.40	-1	12,190	-0.01%
2019/03/11	1	37.90	0	0.00	37.85	1	12,358	0.01%
2019/03/08	11	38.03	1.3	37.94	38.00	9.7	12,634	0.08%
2019/03/07	5	38.20	0	0.00	38.00	5	12,816	0.04%
2019/03/05	3	38.05	0	0.00	38.00	3	13,299	0.02%
2019/02/27	1	38.25	0	0.00	38.40	1	14,337	0.01%
2019/02/26	3	38.27	0	0.00	38.20	3	14,246	0.02%
2019/02/25	3	38.43	0	0.00	38.45	3	14,362	0.02%
2019/02/22	5	38.77	2	38.70	38.70	3	14,472	0.02%
2019/02/21	2	38.95	11	38.71	39.30	-9	14,492	-0.06%
2019/02/20	2	37.65	0	0.00	37.85	2	14,013	0.01%
2019/02/19	1	37.45	0	0.00	37.55	1	13,849	0.01%
2019/02/18	3	37.00	0	0.00	36.90	3	13,696	0.02%
2019/02/14	1	37.50	0	0.00	37.50	1	13,833	0.01%
2019/02/13	5	37.73	2.1	37.89	37.65	2.9	13,710	0.02%
2019/02/12	1	37.80	0.1	37.70	37.70	0.9	13,617	0.01%
2019/02/11	2	37.45	0	0.00	37.65	2	13,612	0.01%
2019/01/30	0	0.00	2	37.30	37.35	-2	13,468	-0.01%
2019/01/28	0	0.00	10	36.90	37.00	-10	13,669	-0.07%
2019/01/25	2	36.60	9	36.64	36.60	-7	13,691	-0.05%
2019/01/24	2	36.38	0	0.00	36.40	2	13,820	0.01%
2019/01/23	1.1	36.31	1	36.40	36.45	0.1	13,992	0.00%
2019/01/21	0	0.00	10	36.15	36.25	-10	14,309	-0.07%
2019/01/18	10	35.90	0	0.00	36.00	10	14,490	0.07%
2019/01/17	3	35.50	0	0.00	35.45	3	14,775	0.02%
2019/01/16	2	35.60	0	0.00	35.60	2	15,381	0.01%
2019/01/15	0	0.00	9	35.60	35.70	-9	15,547	-0.06%
2019/01/11	4	36.36	0	0.00	36.40	4	15,449	0.03%
2019/01/10	0	0.00	12	36.63	36.55	-12	15,388	-0.08%
2019/01/09	0	0.00	2	36.15	36.35	-2	15,371	-0.01%
2019/01/08	5	35.90	1	35.90	35.55	4	15,314	0.03%
2019/01/07	0	0.00	1	36.10	36.00	-1	15,385	-0.01%
2018/12/26	1	35.70	0	0.00	35.40	1	16,203	0.01%
2018/12/22	1	35.50	6	35.45	35.45	-5	16,528	-0.03%
2018/12/20	1.1	35.84	1	36.00	35.40	0.1	16,974	0.00%
2018/12/19	0	0.00	3	36.00	36.00	-3	16,914	-0.02%
2018/12/18	3	35.77	0	0.00	35.65	3	16,943	0.02%
2018/12/17	0	0.00	7	36.01	36.00	-7	17,319	-0.04%
2018/12/14	2	35.65	4	35.48	35.75	-2	17,273	-0.01%
2018/12/13	1	34.90	1	34.95	35.50	0	17,362	0.00%
2018/12/12	3	34.92	0	0.00	34.95	3	17,290	0.02%
2018/12/11	5	34.89	1	35.00	34.80	4	17,234	0.02%
2018/12/07	2	34.80	2.1	35.29	35.05	-0.1	17,487	0.00%
2018/12/06	2	34.70	1	34.90	34.65	1	17,576	0.01%
2018/12/05	2	35.05	0	0.00	34.85	2	17,823	0.01%
2018/12/04	8	35.03	2	35.60	35.05	6	18,345	0.03%
2018/12/03	0	0.00	1	35.40	35.85	-1	18,146	-0.01%
2018/11/30	1	34.25	2	34.55	34.50	-1	17,903	-0.01%
2018/11/29	5	34.12	5	34.46	34.05	0	17,779	0.00%
2018/11/28	8	33.43	25	33.97	34.05	-17	17,765	-0.10%
2018/11/27	36	33.22	10	33.59	33.50	26	17,583	0.15%
2018/11/26	0	0.00	29	35.24	35.35	-29	16,748	-0.17%
2018/11/23	11	34.58	0	0.00	34.70	11	17,213	0.06%
2018/11/22	38	35.05	7	35.41	34.85	31	17,290	0.18%
2018/11/21	32	35.76	0	0.00	35.70	32	17,165	0.19%
2018/11/20	1	36.40	7	36.84	36.65	-6	17,025	-0.04%
2018/11/19	9	36.50	1	36.60	36.50	8	17,037	0.05%
2018/11/15	1	36.05	11	36.18	36.15	-10	17,325	-0.06%
2018/11/14	4	36.20	1	37.15	36.35	3	17,409	0.02%
2018/11/13	7	35.65	5	35.54	36.40	2	17,458	0.01%
2018/11/12	2	35.50	1	35.50	35.60	1	17,488	0.01%
2018/11/09	3	34.95	0	0.00	34.90	3	17,688	0.02%
2018/11/08	0	0.00	1	35.85	35.50	-1	18,029	-0.01%
2018/11/07	0.5	35.50	0	0.00	35.50	0.5	18,509	0.00%
2018/11/06	3	34.98	0	0.00	35.10	3	19,646	0.02%
2018/11/05	1	35.35	0	0.00	35.35	1	19,895	0.01%
2018/11/02	0	0.00	1	36.35	36.45	-1	20,127	0.00%
2018/11/01	2	35.50	5	35.69	35.65	-3	20,426	-0.01%
2018/10/31	0	0.00	1	34.65	34.70	-1	20,564	0.00%
2018/10/30	6	34.43	2	34.35	34.10	4	20,695	0.02%
2018/10/29	1	33.50	0	0.00	33.90	1	20,980	0.00%
2018/10/26	1	33.35	0	0.00	33.50	1	21,504	0.00%
2018/10/25	2	33.00	0	0.00	34.00	2	22,325	0.01%
2018/10/24	7	34.06	0	0.00	34.15	7	23,157	0.03%
2018/10/19	2	37.50	1	37.50	37.25	1	24,086	0.00%
2018/10/17	3	38.50	0	0.00	38.25	3	25,131	0.01%
2018/10/12	0	0.00	6	37.60	39.00	-6	25,600	-0.02%
2018/10/11	3	37.70	0	0.00	37.60	3	25,654	0.01%
2018/10/09	2	39.98	0	0.00	40.05	2	25,282	0.01%
2018/10/08	1	39.70	0	0.00	39.75	1	25,339	0.00%
2018/10/05	2	39.75	0	0.00	39.70	2	25,579	0.01%
2018/10/04	51	40.09	2	40.15	39.80	49	25,683	0.19%
2018/10/02	202	40.28	0	0.00	40.30	202	26,052	0.78%	大買/鉅額交易
2018/09/28	7	41.25	11.2	41.21	41.10	-4.2	26,430	-0.02%
2018/09/27	11	40.03	3	40.25	40.25	8	26,273	0.03%
2018/09/25	2	41.00	0	0.00	40.20	2	26,920	0.01%
2018/09/21	0	0.00	1	40.80	40.40	-1	27,049	0.00%
2018/09/20	0	0.00	0.6	40.10	40.10	-0.6	26,888	0.00%
2018/09/18	0	0.00	2.2	39.61	39.70	-2.2	27,031	-0.01%
2018/09/17	2	39.20	0	0.00	39.30	2	27,184	0.01%
2018/09/12	0.4	38.75	0	0.00	38.55	0.4	27,171	0.00%
2018/09/11	3	37.82	1	37.95	38.00	2	27,244	0.01%
2018/09/10	3	39.48	1	39.85	37.95	2	27,027	0.01%
2018/09/07	1	41.40	0	0.00	41.30	1	26,616	0.00%
2018/09/03	2.5	41.39	0	0.00	41.35	2.5	26,409	0.01%
2018/08/30	2	41.83	1	42.45	42.00	1	26,050	0.00%
2018/08/24	0	0.00	3	42.82	42.80	-3	25,756	-0.01%
2018/08/23	1	42.90	0	0.00	43.10	1	25,948	0.00%
2018/08/22	0	0.00	8	42.76	42.95	-8	26,075	-0.03%
2018/08/21	0	0.00	10	42.30	42.90	-10	26,120	-0.04%
2018/08/20	10	42.00	0	0.00	42.00	10	26,216	0.04%
2018/08/17	13	42.52	10	42.55	42.05	3	26,177	0.01%
2018/08/16	2	41.45	0	0.00	42.00	2	26,134	0.01%
2018/08/15	5	42.90	11	43.31	42.35	-6	26,225	-0.02%
2018/08/14	21	43.01	16	43.06	43.30	5	25,975	0.02%
2018/08/13	20	42.25	2	42.50	42.15	18	25,677	0.07%
2018/08/10	0.6	41.60	10	41.10	41.50	-9.4	24,798	-0.04%
2018/08/09	1	40.65	3	40.40	40.50	-2	24,741	-0.01%
2018/08/08	20	40.53	10	41.00	40.60	10	25,207	0.04%
2018/08/07	1	40.30	0	0.00	40.15	1	25,092	0.00%
2018/08/03	2	41.05	0	0.00	40.45	2	24,795	0.01%
2018/08/02	1	40.90	2	40.80	40.60	-1	24,490	0.00%
2018/08/01	2	40.63	12	40.76	41.05	-10	23,866	-0.04%
2018/07/31	14	39.43	0	0.00	39.35	14	22,946	0.06%
2018/07/27	0	0.00	1	41.50	40.30	-1	21,668	0.00%
2018/07/26	2.1	40.66	0	0.00	40.50	2.1	21,333	0.01%
2018/07/25	2	45.03	3	45.05	45.10	-1	20,460	0.00%
2018/07/24	0	0.00	1	45.25	45.50	-1	20,173	0.00%
2018/07/19	2	42.70	1	42.70	42.75	1	19,164	0.01%
2018/07/18	3	42.32	0	0.00	42.25	3	19,412	0.02%
2018/07/17	1	42.30	0	0.00	42.15	1	19,164	0.01%
2018/07/16	0	0.00	2	42.60	42.50	-2	19,102	-0.01%
2018/07/11	2	42.25	0	0.00	42.15	2	18,533	0.01%
2018/07/09	0	0.00	1	42.20	42.75	-1	17,897	-0.01%
2018/07/06	0	0.00	1	41.50	41.60	-1	17,544	-0.01%
2018/06/26	1	44.00	2	43.70	43.70	-1	15,155	-0.01%
2018/06/25	1	44.50	0	0.00	44.70	1	14,905	0.01%
2018/06/20	0	0.00	1	44.60	44.75	-1	14,521	-0.01%
2018/06/19	2	44.23	0	0.00	43.85	2	14,290	0.01%
2018/06/15	0	0.00	1	45.10	45.25	-1	13,991	-0.01%
2018/06/12	3	44.53	0	0.00	44.50	3	13,514	0.02%
2018/06/05	3	45.00	0	0.00	45.20	3	13,105	0.02%
2018/06/04	0	0.00	1	44.05	45.65	-1	12,867	-0.01%
2018/06/01	1	43.60	0	0.00	43.75	1	12,533	0.01%
2018/05/30	0	0.00	1	44.00	43.75	-1	12,061	-0.01%
2018/05/29	1	43.00	0	0.00	43.40	1	11,777	0.01%
2018/05/28	1	43.95	0	0.00	43.95	1	11,560	0.01%
2018/05/24	0	0.00	1	43.85	44.75	-1	11,186	-0.01%
2018/05/22	2	45.40	4	45.55	45.60	-2	10,678	-0.02%
2018/05/18	0	0.00	2	45.80	45.55	-2	10,386	-0.02%
2018/05/16	1	45.50	2	45.53	45.90	-1	9,922	-0.01%
2018/05/15	1	43.25	2	43.30	43.50	-1	9,122	-0.01%
2018/05/14	0	0.00	1	42.30	43.15	-1	9,082	-0.01%
2018/05/11	1	41.00	0	0.00	41.25	1	8,797	0.01%
2018/05/03	0	0.00	5	39.93	39.40	-5	8,040	-0.06%
2018/05/02	4	41.06	2	40.90	40.85	2	7,860	0.03%
2018/04/30	1	40.40	0	0.00	40.85	1	7,745	0.01%
2018/04/26	1	40.50	0	0.00	40.50	1	7,705	0.01%
2018/04/25	1	40.20	1	40.30	40.20	0	7,573	0.00%
2018/04/24	3	40.57	6	40.32	40.85	-3	7,530	-0.04%
2018/04/23	2	38.80	0	0.00	38.90	2	7,116	0.03%
2018/04/20	0	0.00	1	38.95	38.75	-1	7,184	-0.01%
2018/04/19	0	0.00	10	38.95	39.00	-10	7,137	-0.14%
2018/04/17	3	37.80	3	37.87	38.00	0	7,686	0.00%
2018/04/11	1	38.20	0	0.00	38.45	1	8,816	0.01%
2018/04/10	0.2	38.00	3	37.95	38.20	-2.8	8,908	-0.03%
2018/04/09	0	0.00	1	37.30	37.35	-1	8,975	-0.01%
2018/04/03	0	36.85	0	0.00	36.95	0	9,075	0.00%
2018/03/31	0	0.00	1	36.60	36.55	-1	9,273	-0.01%
2018/03/30	0	0.00	1	36.45	36.60	-1	9,384	-0.01%
2018/03/29	1	36.50	0	0.00	36.55	1	9,612	0.01%
2018/03/28	1	36.95	0	0.00	37.00	1	9,764	0.01%
2018/03/14	0	0.00	1	37.55	37.50	-1	10,242	-0.01%
2018/03/13	1	37.45	3	37.00	37.50	-2	10,211	-0.02%
2018/03/12	0	0.00	1	37.00	37.20	-1	10,295	-0.01%
2018/03/09	1	36.60	1	36.60	36.65	0	10,563	0.00%
2018/03/07	0	0.00	3	36.45	36.40	-3	10,705	-0.03%
2018/03/05	1	36.30	0	0.00	36.30	1	11,150	0.01%
2018/03/01	1	37.05	3	37.03	37.00	-2	11,286	-0.02%
2018/02/26	2	36.80	1	36.70	36.55	1	11,206	0.01%
2018/02/22	4	36.73	2	36.55	36.50	2	11,272	0.02%
2018/02/21	1	36.90	1	36.80	37.20	0	11,246	0.00%
2018/02/12	4.1	35.89	1	36.00	35.95	3.1	11,186	0.03%
2018/02/09	9	35.40	4	35.99	35.60	5	11,191	0.04%
2018/02/08	0	0.00	1	36.55	36.75	-1	11,101	-0.01%
2018/02/06	4	35.49	12	36.26	35.50	-8	11,176	-0.07%
2018/01/30	1	37.70	0	0.00	37.90	1	10,744	0.01%
2018/01/23	0	0.00	3	37.30	37.30	-3	10,370	-0.03%
2018/01/22	0	0.00	1	37.65	37.85	-1	10,192	-0.01%
2018/01/19	0	0.00	5	37.85	37.90	-5	10,101	-0.05%
2018/01/18	1	38.45	0	0.00	37.85	1	10,032	0.01%
2018/01/17	0	0.00	8	38.35	38.50	-8	9,868	-0.08%
2018/01/12	0	0.00	20	37.78	37.60	-20	9,583	-0.21%
2018/01/11	0	0.00	1	37.70	37.50	-1	9,356	-0.01%
2018/01/10	0	0.00	1	38.20	38.45	-1	8,870	-0.01%
2018/01/09	0	0.00	1	38.50	38.30	-1	8,715	-0.01%
2018/01/08	0	0.00	1	37.50	38.20	-1	8,456	-0.01%
2018/01/05	0	0.00	6	37.20	37.30	-6	8,145	-0.07%
2018/01/04	0	0.00	3	37.25	37.20	-3	7,623	-0.04%
2018/01/03	1	36.65	1	37.35	37.35	0	7,533	0.00%
2018/01/02	3	36.45	0	0.00	36.55	3	7,250	0.04%