台泥 (1101)-永豐金-新店券商分點個股進出

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

台泥

(1101)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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-新店券商分點個股進出

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-新店券商分點個股進出
永豐金-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.5	33.30	5	33.35	33.35	-4.5	11,748	-0.04%
2024/11/21	1	33.15	1	33.35	33.20	0	11,730	0.00%
2024/11/20	0	0.00	14	33.50	33.50	-14	11,702	-0.12%
2024/11/19	0	0.00	10	33.55	33.50	-10	11,607	-0.09%
2024/11/18	5.3	33.43	6.1	33.57	33.25	-0.8	11,508	-0.01%
2024/11/15	1.2	33.10	9	33.17	33.15	-7.8	11,361	-0.07%
2024/11/14	3	32.38	3	32.60	32.35	0	11,129	0.00%
2024/11/13	1	32.25	2	32.45	32.45	-1	11,484	-0.01%
2024/11/12	15	32.42	18	32.51	32.45	-3	12,041	-0.02%
2024/11/11	0.5	31.95	1.5	31.95	32.25	-1	11,873	-0.01%
2024/11/08	0.1	32.10	2.6	32.12	31.90	-2.5	11,905	-0.02%
2024/11/07	5	32.15	0	0.00	31.95	5	12,154	0.04%
2024/11/05	0	0.00	1	32.50	32.55	-1	12,488	-0.01%
2024/11/04	1	32.40	15	32.27	32.45	-14	12,826	-0.11%
2024/11/01	2	31.83	3.4	31.94	32.10	-1.4	13,337	-0.01%
2024/10/30	0	0.00	3	32.05	31.95	-3	13,447	-0.02%
2024/10/29	1	31.75	5	31.90	32.10	-4	13,575	-0.03%
2024/10/28	0	0.00	3	32.00	32.15	-3	13,522	-0.02%
2024/10/25	0	0.00	2	32.00	32.05	-2	13,669	-0.01%
2024/10/23	2	32.08	6	32.16	32.20	-4	14,174	-0.03%
2024/10/22	5.6	32.15	5	32.17	32.15	0.6	14,384	0.00%
2024/10/21	1	32.30	5	32.40	32.30	-4	14,602	-0.03%
2024/10/18	0	0.00	2	32.53	32.75	-2	14,777	-0.01%
2024/10/17	1	32.35	3.3	32.35	32.50	-2.3	15,205	-0.01%
2024/10/16	2	32.28	1	32.50	32.15	1	15,372	0.01%
2024/10/15	0	0.00	0.1	32.60	32.50	-0.1	15,375	0.00%
2024/10/11	1	32.45	0	0.00	32.50	1	15,732	0.01%
2024/10/09	2.2	32.51	0	0.00	32.45	2.2	15,928	0.01%
2024/10/08	1	33.00	0	0.00	33.05	1	15,935	0.01%
2024/10/04	0	0.00	1.1	33.55	33.80	-1.1	16,129	-0.01%
2024/10/01	21	33.84	2	33.55	33.70	19	16,113	0.12%
2024/09/30	13.1	33.69	30	33.90	33.80	-17	16,135	-0.11%
2024/09/27	0.5	32.90	6	32.82	33.30	-5.5	15,693	-0.04%
2024/09/25	0.5	32.70	5	32.70	32.75	-4.5	15,737	-0.03%
2024/09/24	0	0.00	1	32.15	32.25	-1	15,931	-0.01%
2024/09/19	5	32.00	7	32.09	32.20	-2	16,356	-0.01%
2024/09/18	0.1	32.05	3	32.10	32.10	-3	16,498	-0.02%
2024/09/13	5	31.50	0	0.00	31.80	5	17,004	0.03%
2024/09/12	0.8	31.48	0	0.00	31.50	0.8	17,137	0.00%
2024/09/11	0.3	31.50	0	0.00	31.30	0.3	17,159	0.00%
2024/09/10	1	31.45	4	31.50	31.45	-3	17,248	-0.02%
2024/09/09	1.2	31.42	9	31.40	31.55	-7.8	17,458	-0.04%
2024/09/05	1.5	31.70	7	31.74	31.55	-5.5	17,789	-0.03%
2024/09/04	4.1	31.69	0	0.00	31.75	4.1	17,823	0.02%
2024/09/03	3.2	32.51	10	32.23	32.15	-6.8	17,552	-0.04%
2024/09/02	10	32.90	0	0.00	32.75	10	17,423	0.06%
2024/08/30	1	32.95	1	33.00	32.95	0	17,444	0.00%
2024/08/29	2	33.00	20	33.05	32.95	-18	17,434	-0.10%
2024/08/28	0.2	32.80	0	0.00	32.90	0.2	17,440	0.00%
2024/08/27	0	0.00	2	33.00	33.05	-2	17,656	-0.01%
2024/08/26	1	33.10	0	0.00	33.15	1	17,873	0.01%
2024/08/22	1	32.85	0	0.00	33.05	1	18,324	0.01%
2024/08/21	1	32.70	0	0.00	32.80	1	18,453	0.01%
2024/08/20	5	32.77	0	0.00	32.80	5	18,562	0.03%
2024/08/19	1.3	32.81	0	0.00	32.70	1.3	18,809	0.01%
2024/08/16	0	0.00	2	33.15	32.85	-2	19,420	-0.01%
2024/08/15	20.4	33.01	10	32.88	32.90	10.4	19,474	0.05%
2024/08/14	4.6	33.56	0	0.00	33.60	4.6	19,114	0.02%
2024/08/12	0	0.00	1	34.50	34.45	-1	18,777	-0.01%
2024/08/09	0	0.00	5	34.52	34.50	-5	18,908	-0.03%
2024/08/08	0	0.00	4	33.81	34.00	-4	18,971	-0.02%
2024/08/07	0.2	33.75	0	0.00	33.80	0.2	19,111	0.00%
2024/08/06	3	33.15	13	33.48	33.80	-10	19,273	-0.05%
2024/08/05	7	33.19	10	33.15	33.10	-3	19,081	-0.02%
2024/08/02	10.3	34.04	0	0.00	34.30	10.3	18,640	0.06%
2024/08/01	0.3	34.60	0	0.00	34.60	0.3	18,651	0.00%
2024/07/30	1	34.60	7	34.48	34.65	-6	19,146	-0.03%
2024/07/26	0	0.00	4.6	35.04	34.90	-4.6	19,146	-0.02%
2024/07/23	1	34.80	11	34.75	34.95	-10	19,040	-0.05%
2024/07/22	2	34.03	2	34.25	34.35	0	18,944	0.00%
2024/07/19	9	34.46	10	34.50	34.60	-1	18,891	-0.01%
2024/07/18	3.5	34.95	4	34.99	34.80	-0.5	18,816	0.00%
2024/07/17	0	0.00	17	34.53	34.50	-17	18,575	-0.09%
2024/07/16	0	0.00	5	34.10	34.15	-5	18,617	-0.03%
2024/07/15	0.2	34.15	0	0.00	34.10	0.2	18,906	0.00%
2024/07/12	3.1	34.30	3	34.35	34.25	0.1	19,001	0.00%
2024/07/11	0	0.00	2.5	33.84	34.05	-2.5	18,966	-0.01%
2024/07/10	6	33.93	10	34.05	33.85	-4	19,323	-0.02%
2024/07/09	11.1	34.03	7	34.03	34.00	4.1	19,560	0.02%
2024/07/08	8	34.56	3	34.55	34.60	5	19,534	0.03%
2024/07/05	12	34.39	82	34.36	34.45	-70	19,401	-0.36%
2024/07/04	8	34.01	1.9	34.00	34.15	6.1	19,513	0.03%
2024/07/03	13.5	33.79	10.1	33.80	34.00	3.4	19,444	0.02%
2024/07/02	3	33.88	0	0.00	33.70	3	19,419	0.02%
2024/07/01	6.6	33.62	1.2	33.65	33.55	5.4	19,630	0.03%
2024/06/28	1	34.30	5	34.41	34.20	-4	19,424	-0.02%
2024/06/27	1	34.20	1	34.15	34.25	0	19,120	0.00%
2024/06/26	0	0.00	6	34.28	34.40	-6	19,040	-0.03%
2024/06/25	0.1	34.05	1	34.15	34.50	-1	19,006	0.00%
2024/06/24	1.1	34.30	1	34.30	34.25	0.1	18,893	0.00%
2024/06/21	6	34.55	22.2	34.42	34.65	-16.2	18,790	-0.09%
2024/06/20	0	0.00	11	34.05	34.15	-11	18,385	-0.06%
2024/06/19	1	34.05	16.6	34.01	34.05	-15.6	18,482	-0.08%
2024/06/17	0	33.90	2	34.00	34.00	-2	18,871	-0.01%
2024/06/13	6.1	33.58	22	33.51	33.45	-15.9	18,976	-0.08%
2024/06/12	1.2	33.08	0.7	33.25	33.00	0.5	19,030	0.00%
2024/06/11	4	32.93	0	0.00	32.85	4	18,937	0.02%
2024/06/07	1	32.70	4	33.15	33.05	-3	18,986	-0.02%
2024/06/06	0.1	32.85	0.1	32.80	32.70	-0.1	18,999	0.00%
2024/06/05	1	32.75	0	0.00	32.70	1	19,137	0.01%
2024/06/04	6.1	32.71	15	32.80	32.70	-8.9	19,258	-0.05%
2024/06/03	4	32.96	0	0.00	33.00	4	19,241	0.02%
2024/05/31	0	0.00	22	33.08	33.00	-22	19,359	-0.11%
2024/05/30	5	33.10	6	33.05	32.85	-1	19,198	-0.01%
2024/05/29	2.2	33.27	0	0.00	33.20	2.2	19,084	0.01%
2024/05/28	0	0.00	2	33.80	33.95	-2	18,880	-0.01%
2024/05/27	0	33.90	0	0.00	33.80	0	19,149	0.00%
2024/05/24	0	0.00	2	34.00	34.05	-2	19,164	-0.01%
2024/05/23	7	34.13	0	0.00	34.00	7	19,106	0.04%
2024/05/22	17.1	33.98	15.5	34.17	34.35	1.6	18,882	0.01%
2024/05/21	5.1	33.26	1	33.25	33.35	4	18,203	0.02%
2024/05/20	1	33.80	0	0.00	33.85	1	18,043	0.01%
2024/05/17	10	33.90	4	33.90	33.90	6	17,916	0.03%
2024/05/16	0	0.00	7.2	33.59	33.60	-7.2	17,836	-0.04%
2024/05/15	0	33.30	0	0.00	33.30	0	17,783	0.00%
2024/05/14	9.1	33.33	0	33.30	33.35	9	17,869	0.05%
2024/05/13	15	33.69	14	33.60	33.70	1	17,684	0.01%
2024/05/09	3	32.77	2	32.95	32.65	1	17,094	0.01%
2024/05/07	4	32.89	1	33.15	33.20	3	17,141	0.02%
2024/05/06	9	32.83	19	32.84	33.00	-10	16,992	-0.06%
2024/05/03	4	32.54	5	32.60	32.40	-1	16,551	-0.01%
2024/05/02	2	32.35	1.3	32.37	32.30	0.7	16,359	0.00%
2024/04/30	4	32.19	0	0.00	32.05	4	16,171	0.02%
2024/04/29	7	32.21	0	0.00	32.35	7	16,038	0.04%
2024/04/26	5.1	31.85	0	32.00	31.80	5	15,880	0.03%
2024/04/25	0	32.05	0	0.00	32.00	0	15,849	0.00%
2024/04/24	1.2	32.28	2	32.50	32.15	-0.8	15,799	-0.01%
2024/04/23	9	32.59	4	32.50	32.35	5	16,021	0.03%
2024/04/22	0	0.00	6	32.42	32.60	-6	15,974	-0.04%
2024/04/19	27.4	32.27	0	0.00	32.00	27.4	15,756	0.17%
2024/04/18	5.5	32.77	0	0.00	32.70	5.5	15,379	0.04%
2024/04/17	0.1	32.60	0	0.00	32.65	0.1	15,172	0.00%
2024/04/16	8.3	32.60	15	32.76	32.45	-6.7	15,008	-0.04%
2024/04/15	5.1	32.50	10	32.80	32.35	-4.9	14,402	-0.03%
2024/04/12	8	32.02	5	32.20	32.20	3	14,063	0.02%
2024/04/11	2	32.50	0	0.00	32.40	2	13,848	0.01%
2024/04/10	4	32.86	3.1	32.90	32.70	0.9	13,783	0.01%
2024/04/09	4.3	32.32	1	32.30	32.45	3.3	13,609	0.02%
2024/04/03	5	32.44	0	0.00	32.00	5	13,436	0.04%
2024/04/02	2.1	31.96	0	0.00	31.95	2.1	13,046	0.02%
2024/04/01	0	0.00	2.2	32.14	32.15	-2.2	13,124	-0.02%
2024/03/29	0	0.00	3	32.03	32.15	-3	13,089	-0.02%
2024/03/28	1	31.80	2	31.70	31.70	-1	12,963	-0.01%
2024/03/27	0.1	31.80	0.3	31.70	31.70	-0.2	12,844	0.00%
2024/03/26	0	0.00	2	31.50	31.55	-2	12,765	-0.02%
2024/03/25	0.7	31.20	0	0.00	31.10	0.7	12,723	0.01%
2024/03/22	2.1	31.15	0	0.00	31.15	2.1	12,702	0.02%
2024/03/21	0.1	31.60	25	31.54	31.50	-24.9	12,514	-0.20%
2024/03/20	17.7	31.02	100	31.00	30.90	-82.3	12,516	-0.66%
2024/03/19	29.7	31.55	10	31.45	31.40	19.7	12,198	0.16%
2024/03/18	1	31.70	2	31.75	31.70	-1	11,945	-0.01%
2024/03/15	4	31.96	8.4	32.05	31.95	-4.4	11,833	-0.04%
2024/03/14	2	31.78	13.2	31.85	32.00	-11.2	11,512	-0.10%
2024/03/13	3.7	31.82	23	31.82	31.70	-19.4	11,518	-0.17%
2024/03/12	2	31.95	20	31.96	32.00	-18	11,388	-0.16%
2024/03/11	2.1	31.68	1	31.85	31.80	1.1	11,415	0.01%
2024/03/08	12.2	31.93	0	0.00	31.85	12.2	11,531	0.11%
2024/03/07	8.3	31.92	4	32.00	32.00	4.3	11,664	0.04%
2024/03/06	4.1	31.94	1	32.00	32.00	3.1	12,022	0.03%
2024/03/05	32.5	32.00	0	0.00	32.00	32.5	13,502	0.24%
2024/03/04	2	32.10	13.1	32.08	32.05	-11.1	13,771	-0.08%
2024/03/01	9	32.08	0	0.00	32.05	9	14,657	0.06%
2024/02/29	8	32.21	0	0.00	32.10	8	14,759	0.05%
2024/02/27	1	32.05	1	31.90	31.85	0	14,610	0.00%
2024/02/26	16	32.15	0	0.00	32.15	16	14,608	0.11%
2024/02/23	8.1	32.48	33.3	32.50	32.40	-25.2	14,694	-0.17%
2024/02/22	1.6	32.44	0	0.00	32.55	1.6	15,103	0.01%
2024/02/21	1.1	32.45	0	0.00	32.50	1.1	15,202	0.01%
2024/02/20	1	32.55	1	32.60	32.65	0	15,222	0.00%
2024/02/19	0	0.00	2	32.80	32.80	-2	15,433	-0.01%
2024/02/16	15.2	31.82	0	0.00	31.90	15.2	15,704	0.10%
2024/02/15	12.2	31.87	1.6	32.00	32.00	10.6	15,670	0.07%
2024/02/05	3.2	32.02	2	32.10	32.15	1.2	15,497	0.01%
2024/02/02	0	0.00	0.5	32.45	32.25	-0.5	15,452	0.00%
2024/02/01	2	32.45	0	0.00	32.45	2	15,591	0.01%
2024/01/31	5.2	31.85	0	0.00	31.90	5.2	15,628	0.03%
2024/01/30	0	32.25	3	32.15	32.00	-3	15,538	-0.02%
2024/01/29	3.1	32.45	0	32.55	32.35	3.1	15,511	0.02%
2024/01/26	3	32.67	0	0.00	32.60	3	15,632	0.02%
2024/01/25	0	0.00	1	32.65	32.70	-1	15,730	-0.01%
2024/01/24	1	32.60	1.1	32.62	32.60	-0.1	15,865	0.00%
2024/01/23	9	32.61	0	0.00	32.70	9	16,153	0.06%
2024/01/22	4	32.46	0.3	32.50	32.30	3.7	16,296	0.02%
2024/01/19	1	31.90	0	0.00	32.40	1	16,355	0.01%
2024/01/18	3.3	32.13	10	32.04	32.05	-6.7	16,380	-0.04%
2024/01/17	14.5	32.25	0	0.00	32.20	14.5	16,459	0.09%
2024/01/16	4.4	33.10	2.3	32.92	32.90	2.2	16,356	0.01%
2024/01/15	3	33.65	0	0.00	33.65	3	16,277	0.02%
2024/01/12	1	33.70	0	0.00	33.75	1	16,716	0.01%
2024/01/11	4	33.73	0	0.00	33.70	4	17,605	0.02%
2024/01/10	1.3	33.78	0	0.00	33.70	1.3	18,877	0.01%
2024/01/08	3.1	34.40	0.7	34.45	34.25	2.3	19,126	0.01%
2024/01/05	3	34.20	0	0.00	34.35	3	19,349	0.02%
2024/01/03	5.1	34.35	0	0.00	34.20	5.1	19,771	0.03%
2024/01/02	0	34.80	0	0.00	34.70	0	19,818	0.00%
2023/12/29	3	34.80	1.5	34.85	34.85	1.5	19,953	0.01%
2023/12/27	1	34.80	1	34.75	34.90	0	20,197	0.00%
2023/12/26	0.1	34.65	7.4	34.65	34.65	-7.3	20,237	-0.04%
2023/12/25	0	0.00	5	34.52	34.50	-5	20,449	-0.02%
2023/12/22	0	0.00	13	34.20	34.30	-13	20,578	-0.06%
2023/12/21	11	34.22	4	34.30	34.25	7	20,790	0.03%
2023/12/20	0.1	34.60	2	34.35	34.50	-1.9	21,158	-0.01%
2023/12/19	23	34.28	2.2	34.31	34.35	20.8	21,394	0.10%
2023/12/18	0	34.55	4	34.58	34.55	-4	21,730	-0.02%
2023/12/15	2	34.30	0	0.00	34.30	2	21,955	0.01%
2023/12/14	0	34.40	2.1	34.40	34.40	-2.1	21,772	-0.01%
2023/12/13	1.2	34.08	0	0.00	34.05	1.2	21,743	0.01%
2023/12/12	11.1	34.27	100	34.10	34.15	-89	21,824	-0.41%
2023/12/11	10	34.40	10	34.25	34.40	0	21,878	0.00%
2023/12/08	5	34.65	3	34.72	34.60	2	22,119	0.01%
2023/12/07	25	34.56	0	0.00	34.50	25	22,107	0.11%
2023/12/06	17	34.71	0	0.00	34.60	17	22,145	0.08%
2023/12/05	2	34.43	62	34.23	34.90	-60	22,206	-0.27%
2023/12/04	17	34.21	2	34.30	34.05	15	22,066	0.07%
2023/12/01	10.3	34.59	2	34.60	34.40	8.3	22,225	0.04%
2023/11/30	25.2	35.12	30.2	35.09	34.95	-5	21,892	-0.02%
2023/11/29	14.1	34.35	11	34.23	34.25	3.1	20,364	0.02%
2023/11/28	110	34.98	7.1	35.07	34.50	102.9	20,138	0.51%	大買/鉅額交易
2023/11/27	12	34.24	0.1	34.15	33.95	11.9	19,597	0.06%
2023/11/24	4	34.03	10	33.95	33.75	-6	19,408	-0.03%
2023/11/22	2.1	33.91	4	33.90	33.85	-1.9	19,049	-0.01%
2023/11/21	4.1	34.00	2	34.15	34.20	2.1	18,952	0.01%
2023/11/20	0	0.00	2.1	33.48	33.60	-2.1	18,544	-0.01%
2023/11/16	3	33.15	4	33.14	33.05	-1	18,400	-0.01%
2023/11/15	0	33.00	3	33.08	33.15	-3	18,225	-0.02%
2023/11/14	6.1	32.52	0	0.00	32.50	6.1	18,089	0.03%
2023/11/13	4	32.75	0	0.00	32.80	4	18,187	0.02%
2023/11/10	1	32.80	0	0.00	32.85	1	18,374	0.01%
2023/11/09	41.3	32.90	0	0.00	32.90	41.3	18,388	0.22%
2023/11/07	1	32.55	20	32.56	32.55	-19	18,432	-0.10%
2023/11/06	18.1	32.86	0	0.00	32.80	18.1	18,394	0.10%
2023/11/03	20.1	32.78	1	32.85	32.90	19.1	18,290	0.10%
2023/11/01	1	32.10	0	0.00	32.10	1	18,166	0.01%
2023/10/31	1	32.30	0.2	32.25	32.25	0.8	18,158	0.00%
2023/10/30	11.2	31.95	0	0.00	32.00	11.2	18,028	0.06%
2023/10/27	0.3	31.80	0	0.00	31.85	0.3	17,917	0.00%
2023/10/26	24.2	31.48	0	0.00	31.45	24.2	17,975	0.13%
2023/10/25	1.2	31.53	10	31.60	31.55	-8.8	17,848	-0.05%
2023/10/24	8.1	31.54	0	0.00	31.50	8.1	17,706	0.05%
2023/10/23	7.5	31.62	1	31.65	31.65	6.5	17,530	0.04%
2023/10/20	28.5	31.53	0	0.00	31.75	28.5	17,702	0.16%
2023/10/19	27.6	31.85	0	0.00	31.90	27.6	17,409	0.16%
2023/10/18	28.5	32.47	1.8	32.65	32.45	26.7	16,813	0.16%
2023/10/17	1	33.55	10	33.35	33.45	-9	15,659	-0.06%
2023/10/13	24	33.99	1.1	33.99	33.80	22.9	15,722	0.15%
2023/10/12	10.2	33.53	7.5	33.36	33.70	2.7	15,681	0.02%
2023/10/11	0.5	33.00	1	32.85	33.10	-0.5	15,548	0.00%
2023/10/06	2	32.73	2	32.90	32.80	0	15,540	0.00%
2023/10/05	3	32.79	0	0.00	32.75	3	15,507	0.02%
2023/10/04	1	32.91	1	32.90	32.90	0	15,539	0.00%
2023/10/03	2.9	33.22	0	0.00	33.20	2.9	15,625	0.02%
2023/10/02	1	33.10	0	0.00	33.10	1	15,776	0.01%
2023/09/28	2.2	33.15	0.1	33.20	33.25	2.1	16,020	0.01%
2023/09/27	6.2	33.00	1	33.00	33.05	5.2	15,999	0.03%
2023/09/26	6.4	33.05	0.3	33.25	33.00	6.1	15,938	0.04%
2023/09/25	3.6	33.08	0	0.00	33.10	3.6	15,777	0.02%
2023/09/22	9.2	33.47	0	0.00	33.50	9.2	15,474	0.06%
2023/09/21	6.6	33.93	9	33.85	33.80	-2.5	15,253	-0.02%
2023/09/20	4.1	34.44	1	34.40	34.35	3.1	15,082	0.02%
2023/09/19	3.1	34.80	0	0.00	34.80	3.1	14,902	0.02%
2023/09/18	2	35.03	0	0.00	35.10	2	14,938	0.01%
2023/09/15	0	35.30	0	0.00	35.10	0	15,030	0.00%
2023/09/14	10.5	35.41	41.3	35.45	35.50	-30.7	14,962	-0.21%
2023/09/13	0.1	35.15	0.1	35.20	35.30	0	14,972	0.00%
2023/09/12	0.6	34.60	2	34.50	34.60	-1.4	15,254	-0.01%
2023/09/11	1	34.15	0	0.00	34.20	1	15,266	0.01%
2023/09/08	4.5	34.17	0	0.00	34.10	4.5	15,301	0.03%
2023/09/07	5.6	34.45	0	0.00	34.35	5.6	15,280	0.04%
2023/09/06	34.5	34.43	0	0.00	34.40	34.5	15,287	0.23%
2023/09/05	21.4	35.10	2.3	35.11	35.00	19.1	14,939	0.13%
2023/09/04	4	35.05	0	0.00	35.20	4	14,925	0.03%
2023/09/01	1	35.15	0	0.00	35.25	1	14,877	0.01%
2023/08/31	4.4	35.15	0	0.00	34.95	4.4	14,843	0.03%
2023/08/30	1.6	35.45	1.2	35.38	35.30	0.4	14,684	0.00%
2023/08/29	0.3	35.25	0	0.00	35.40	0.3	15,130	0.00%
2023/08/28	0	35.30	0.1	35.20	35.20	-0.1	15,344	0.00%
2023/08/25	0.2	35.35	1	35.15	35.10	-0.8	16,124	0.00%
2023/08/24	4.5	35.32	0	0.00	35.30	4.5	16,441	0.03%
2023/08/22	1	35.35	18	35.40	35.40	-17	16,947	-0.10%
2023/08/18	18.6	35.23	1	35.60	35.15	17.6	17,523	0.10%
2023/08/17	10.2	35.56	0	0.00	35.65	10.2	17,458	0.06%
2023/08/16	19.4	36.11	27.1	36.44	36.05	-7.7	17,488	-0.04%
2023/08/15	21	36.70	2	36.70	36.70	19	17,473	0.11%
2023/08/14	12.1	36.95	0	0.00	36.85	12.1	17,582	0.07%
2023/08/11	6.1	37.35	12	37.63	37.40	-5.9	17,637	-0.03%
2023/08/10	14.1	36.86	1	36.85	36.85	13.1	17,644	0.07%
2023/08/09	0	37.20	0.1	37.25	37.15	-0.1	17,972	0.00%
2023/08/08	12.1	37.22	5	37.15	37.10	7.1	18,250	0.04%
2023/08/07	11	37.55	14	37.63	37.65	-3	18,384	-0.02%
2023/08/04	5	37.25	0	0.00	37.35	5	18,438	0.03%
2023/08/02	19	37.38	0	0.00	37.20	19	18,846	0.10%
2023/08/01	0.3	37.60	4	37.58	37.55	-3.7	19,015	-0.02%
2023/07/31	3	37.43	2.5	37.46	37.30	0.5	19,125	0.00%
2023/07/28	4	37.20	51.3	37.20	37.35	-47.3	19,175	-0.25%
2023/07/27	0	0.00	8.5	37.31	37.35	-8.5	19,620	-0.04%
2023/07/26	0	0.00	5	37.37	37.25	-5	20,584	-0.02%
2023/07/25	3	37.42	6	37.40	37.40	-3	20,798	-0.01%
2023/07/24	19.2	36.23	3.6	36.67	36.50	15.6	20,874	0.07%
2023/07/21	9	36.29	0	0.00	36.10	9	21,180	0.04%
2023/07/20	3.3	36.60	6	36.63	36.55	-2.7	21,667	-0.01%
2023/07/19	13	36.66	0	0.00	36.60	13	22,718	0.06%
2023/07/18	2	36.60	0	36.80	37.10	2	23,504	0.01%
2023/07/17	2.5	36.77	4.7	36.83	36.75	-2.2	23,411	-0.01%
2023/07/14	1	37.10	14	37.05	37.00	-13	23,348	-0.06%
2023/07/13	14.3	36.98	16	36.90	36.80	-1.7	23,366	-0.01%
2023/07/12	22.3	36.60	4	36.60	36.60	18.3	23,564	0.08%
2023/07/11	9.2	36.74	36	36.95	36.55	-26.8	23,517	-0.11%
2023/07/10	34.9	37.04	0	0.00	36.85	34.9	23,394	0.15%
2023/07/07	30.6	37.05	31	37.30	37.30	-0.4	23,264	0.00%
2023/07/06	21.5	37.37	10	37.28	37.25	11.5	23,393	0.05%
2023/07/05	13.3	37.99	6	37.80	37.80	7.3	23,091	0.03%
2023/07/04	3	38.10	0	0.00	38.05	3	22,913	0.01%
2023/07/03	3	38.18	10	38.20	38.25	-7	22,864	-0.03%
2023/06/30	2	38.10	0	0.00	38.05	2	22,907	0.01%
2023/06/29	0.3	38.05	1	38.10	38.05	-0.7	22,932	0.00%
2023/06/28	31.1	38.13	8	38.25	38.05	23.1	22,980	0.10%
2023/06/27	3.1	38.47	1	38.65	38.45	2.1	23,114	0.01%
2023/06/26	133	38.83	29	38.76	38.80	104	23,371	0.44%	大買/鉅額交易
2023/06/21	0	0.00	3	38.40	38.70	-3	23,378	-0.01%
2023/06/19	0	0.00	3	38.75	38.70	-3	23,493	-0.01%
2023/06/16	7	38.79	32.1	38.66	38.70	-25.1	23,472	-0.11%
2023/06/15	15	38.30	7.1	38.34	38.35	7.9	23,007	0.03%
2023/06/14	2.2	38.19	1	38.30	38.35	1.2	23,330	0.01%
2023/06/13	5	38.18	5	38.20	38.25	0	23,466	0.00%
2023/06/12	4	38.58	0.1	38.40	38.25	3.9	23,491	0.02%
2023/06/09	12	38.40	11	38.40	38.45	1	23,511	0.00%
2023/06/08	12	38.60	2	38.45	38.50	10	23,676	0.04%
2023/06/07	5	38.75	2	38.88	38.80	3	23,851	0.01%
2023/06/06	8	38.81	2	38.72	38.80	6	24,048	0.03%
2023/06/05	16.2	38.92	33	39.03	38.85	-16.8	24,210	-0.07%
2023/06/02	2.3	38.57	13	38.45	38.55	-10.7	24,023	-0.04%
2023/06/01	0	37.95	1	37.90	37.75	-1	23,598	0.00%
2023/05/31	4	38.01	5	38.15	37.90	-1	23,504	0.00%
2023/05/29	6	37.88	106	37.94	38.15	-100	23,178	-0.43%	大賣/
2023/05/26	2	37.73	0	0.00	38.00	2	23,692	0.01%
2023/05/25	1.2	37.70	0	0.00	38.05	1.2	24,133	0.01%
2023/05/24	16	37.77	6	37.64	37.85	10	23,953	0.04%
2023/05/23	8	37.96	0	0.00	37.90	8	23,751	0.03%
2023/05/22	6	38.33	0	0.00	38.25	6	23,649	0.03%
2023/05/19	2	37.83	1	37.85	37.85	1	23,556	0.00%
2023/05/18	3.2	37.91	0	0.00	37.85	3.2	23,437	0.01%
2023/05/17	6	37.84	7	38.00	37.90	-1	23,453	0.00%
2023/05/16	2.1	37.37	5	37.58	37.75	-2.9	23,506	-0.01%
2023/05/15	24.2	37.33	6	37.26	37.35	18.2	23,506	0.08%
2023/05/12	9.2	38.19	2	38.05	37.80	7.2	23,276	0.03%
2023/05/11	9.2	38.19	2	38.05	38.20	7.2	23,037	0.03%
2023/05/10	6	38.68	8	38.68	38.85	-2	22,849	-0.01%
2023/05/09	11.1	38.86	11	39.49	38.65	0.1	22,795	0.00%
2023/05/08	2	39.55	22	39.48	39.60	-20	22,479	-0.09%
2023/05/05	3	39.52	4	39.53	39.30	-1	22,322	0.00%
2023/05/04	7	39.51	14	39.49	39.45	-7	22,305	-0.03%
2023/05/03	15	39.64	19	39.83	39.50	-4	22,236	-0.02%
2023/05/02	129	39.82	28	39.77	39.90	101	22,048	0.46%	大買/鉅額交易
2023/04/28	5	39.04	4	38.95	38.70	1	21,538	0.00%
2023/04/27	2.9	38.93	13	39.12	38.65	-10.1	21,481	-0.05%
2023/04/26	16	38.98	73	38.87	39.10	-57	21,572	-0.26%
2023/04/25	168.1	39.07	196	38.62	38.50	-28	21,693	-0.13%	大買/大賣/
2023/04/24	88	39.36	42.6	39.41	39.55	45.4	21,265	0.21%
2023/04/21	10.2	38.03	57.4	38.49	38.30	-47.2	20,241	-0.23%
2023/04/20	6	37.20	0.1	37.30	37.20	5.9	19,358	0.03%
2023/04/19	0	0.00	2	37.30	37.10	-2	19,409	-0.01%
2023/04/18	3.9	37.63	1	37.65	37.45	2.9	19,425	0.01%
2023/04/17	55	38.14	123	38.16	37.95	-68	19,656	-0.35%	大賣/
2023/04/14	17	37.40	1	37.45	37.55	16	19,373	0.08%
2023/04/13	0.1	37.55	21	37.45	37.55	-21	19,387	-0.11%
2023/04/12	72	37.69	35	37.73	37.45	37	19,333	0.19%
2023/04/11	31.1	37.55	1.5	36.99	37.45	29.6	19,262	0.15%
2023/04/10	0	0.00	4.1	36.46	36.60	-4.1	19,042	-0.02%
2023/04/07	3.1	36.42	3	36.45	36.40	0.1	19,060	0.00%
2023/04/06	17	36.38	7	36.36	36.45	10	19,160	0.05%
2023/03/31	0	0.00	13	36.42	36.40	-13	19,407	-0.07%
2023/03/30	1.1	36.12	0	0.00	36.20	1.1	20,415	0.01%
2023/03/29	2	36.15	1	36.20	36.35	1	21,328	0.00%
2023/03/28	12	36.28	182	36.20	36.20	-170	22,230	-0.76%	大賣/鉅額交易
2023/03/27	1.2	36.73	10	36.80	36.65	-8.9	23,097	-0.04%
2023/03/22	5.3	37.30	3	37.33	37.20	2.3	23,957	0.01%
2023/03/21	1	37.00	0	0.00	37.05	1	24,027	0.00%
2023/03/20	1	36.90	0	0.00	36.90	1	24,042	0.00%
2023/03/17	2	36.45	3	36.48	36.40	-1	24,199	0.00%
2023/03/16	10.1	36.58	2	36.53	36.35	8.1	23,908	0.03%
2023/03/15	2.2	37.15	0	0.00	37.10	2.2	23,942	0.01%
2023/03/14	1.1	36.46	0	0.00	36.75	1.1	24,037	0.00%
2023/03/13	11.5	36.34	0	0.00	36.75	11.5	24,266	0.05%
2023/03/10	14.3	36.72	0	0.00	36.70	14.3	24,281	0.06%
2023/03/09	23.4	37.45	0	0.00	37.20	23.4	24,506	0.10%
2023/03/08	19.1	37.65	1.1	37.75	37.75	18	24,873	0.07%
2023/03/07	1	38.00	0	0.00	37.95	1	24,885	0.00%
2023/03/06	5	37.98	3	37.97	37.95	2	25,216	0.01%
2023/03/03	15.3	37.74	1.1	37.76	37.75	14.2	25,487	0.06%
2023/03/02	2.1	37.81	0	0.00	37.90	2.1	25,669	0.01%
2023/03/01	21.1	38.05	15	38.11	37.80	6.1	25,706	0.02%
2023/02/24	7	39.41	1	39.15	39.15	6	25,338	0.02%
2023/02/23	15	39.41	9.3	39.29	39.50	5.7	24,816	0.02%
2023/02/22	3	38.12	3	38.10	38.05	0	25,159	0.00%
2023/02/21	2	38.40	2.6	38.40	38.35	-0.6	26,058	0.00%
2023/02/20	33	38.05	0	0.00	38.25	33	26,714	0.12%
2023/02/17	1	37.35	6	37.94	38.00	-5	27,226	-0.02%
2023/02/16	4	37.55	2	37.63	37.50	2	27,958	0.01%
2023/02/15	2.1	37.46	14	37.76	37.55	-11.9	28,051	-0.04%
2023/02/14	0	37.55	2	37.50	37.25	-2	27,991	-0.01%
2023/02/13	0.5	37.10	1	36.80	37.00	-0.5	27,957	0.00%
2023/02/10	1.1	36.94	11	36.94	36.85	-10	28,096	-0.04%
2023/02/09	4.1	36.61	1	36.75	36.60	3.1	28,114	0.01%
2023/02/08	0.1	36.70	0	0.00	36.75	0.1	28,188	0.00%
2023/02/07	8	36.39	5	36.26	36.65	3	28,269	0.01%
2023/02/06	15	36.27	0	0.00	36.15	15	28,252	0.05%
2023/02/03	2.6	36.46	0	0.00	36.45	2.6	28,142	0.01%
2023/02/02	0.1	36.80	8	36.70	36.80	-7.9	28,165	-0.03%
2023/01/31	3	36.50	11	36.79	36.25	-8	28,263	-0.03%
2023/01/30	0.1	36.75	9	36.85	36.95	-9	28,195	-0.03%
2023/01/17	7	36.06	3	36.20	36.00	4	28,181	0.01%
2023/01/16	5.1	36.54	3	36.38	36.50	2.1	28,175	0.01%
2023/01/13	10.3	36.14	2.4	36.06	36.15	7.8	27,855	0.03%
2023/01/12	9.1	35.36	10.1	35.36	35.40	-1.1	27,913	0.00%
2023/01/11	2	34.70	2	34.75	34.70	0	28,119	0.00%
2023/01/10	0	0.00	1	34.50	34.60	-1	28,426	0.00%
2023/01/09	0	0.00	1	34.50	34.60	-1	28,943	0.00%
2023/01/06	0	0.00	4	34.10	34.25	-4	29,213	-0.01%
2023/01/05	106.4	34.45	7	34.26	34.45	99.4	29,670	0.34%	大買/
2023/01/04	0	0.00	0.1	33.70	33.50	-0.1	29,498	0.00%
2023/01/03	0.1	33.75	0	0.00	33.50	0.1	29,714	0.00%
2022/12/30	2	33.75	0	0.00	33.65	2	29,735	0.01%
2022/12/29	6	33.80	12	34.15	33.70	-6	29,889	-0.02%
2022/12/28	1	34.00	0.7	34.25	34.30	0.3	30,140	0.00%
2022/12/26	1	34.20	0	0.00	34.40	1	30,533	0.00%
2022/12/23	2.1	34.52	3	34.30	34.05	-0.9	31,062	0.00%
2022/12/22	0.2	34.65	22.7	34.46	34.45	-22.5	31,982	-0.07%
2022/12/21	2.1	33.94	0.2	33.95	34.05	1.9	31,325	0.01%
2022/12/20	1.8	33.70	0.3	33.94	33.70	1.4	30,705	0.00%
2022/12/19	3.1	33.98	13	33.96	33.85	-9.9	30,251	-0.03%
2022/12/16	2.3	33.12	1	34.60	34.60	1.3	29,428	0.00%
2022/12/15	5	33.45	5	33.45	33.55	0	28,860	0.00%
2022/12/14	1	33.60	0	0.00	33.50	1	29,170	0.00%
2022/12/13	10	33.75	0.3	33.80	33.70	9.7	29,231	0.03%
2022/12/09	0	0.00	1.2	33.55	33.70	-1.2	29,684	0.00%
2022/12/08	1	33.25	1	33.15	33.20	0	29,675	0.00%
2022/12/07	26.4	33.12	3	33.18	33.35	23.4	29,677	0.08%
2022/12/06	2.8	33.52	1	33.35	33.30	1.8	29,698	0.01%
2022/12/05	8	33.61	0	0.00	33.70	8	29,562	0.03%
2022/12/02	3	33.72	7.1	33.75	33.65	-4.1	29,249	-0.01%
2022/12/01	18.2	33.96	3	34.02	34.05	15.2	29,193	0.05%
2022/11/30	0.2	33.55	1	33.90	33.90	-0.9	29,003	0.00%
2022/11/29	0	0.00	1	33.40	33.55	-1	28,619	0.00%
2022/11/28	2.1	33.12	2	33.05	33.00	0.1	28,640	0.00%
2022/11/25	3	33.33	3	33.35	33.55	0	28,428	0.00%
2022/11/24	4	32.95	0	0.00	33.20	4	28,273	0.01%
2022/11/23	1	33.00	0	0.00	32.70	1	28,055	0.00%
2022/11/22	1.3	32.62	0	0.00	32.65	1.3	27,954	0.00%
2022/11/21	5	33.04	4	32.89	32.85	1	27,730	0.00%
2022/11/18	1.1	33.64	0	0.00	33.30	1.1	27,498	0.00%
2022/11/17	8	33.97	4	34.30	34.25	4	26,542	0.02%
2022/11/16	3.1	33.14	21.2	33.15	32.90	-18.1	25,556	-0.07%
2022/11/15	4.2	33.67	10	33.05	33.85	-5.9	24,950	-0.02%
2022/11/14	17	33.72	12.4	33.88	34.15	4.6	24,375	0.02%
2022/11/11	3.5	32.01	2	32.00	32.15	1.5	23,576	0.01%
2022/11/10	0.8	32.02	1	32.10	31.70	-0.2	23,483	0.00%
2022/11/09	0	0.00	1	31.76	31.90	-1	23,444	0.00%
2022/11/08	2.3	31.57	1	31.55	31.65	1.3	23,282	0.01%
2022/11/07	3.2	30.72	0.9	31.10	31.00	2.3	23,106	0.01%
2022/11/04	0.3	30.30	0	0.00	30.45	0.3	23,191	0.00%
2022/11/03	7.1	30.32	0	0.00	30.30	7.1	23,144	0.03%
2022/11/02	3	30.71	3	30.75	30.75	0	23,105	0.00%
2022/10/31	1.3	30.75	1	30.40	30.25	0.3	23,108	0.00%
2022/10/28	4.3	30.71	0	0.00	30.50	4.3	23,119	0.02%
2022/10/27	13	31.04	52.2	31.00	30.85	-39.2	23,111	-0.17%
2022/10/26	1.3	30.30	2	30.28	30.30	-0.7	23,119	0.00%
2022/10/25	9.8	29.97	7	29.96	29.90	2.8	23,077	0.01%
2022/10/24	0.1	30.95	3	31.35	30.60	-2.9	22,682	-0.01%
2022/10/21	3	31.10	0	0.00	31.00	3	22,562	0.01%
2022/10/20	7.4	30.81	15	30.83	30.90	-7.6	22,518	-0.03%
2022/10/19	2	31.90	14	31.60	31.60	-12	22,012	-0.05%
2022/10/18	3.3	31.36	0	0.00	31.45	3.3	21,608	0.02%
2022/10/17	6.7	31.57	0	0.00	31.70	6.7	21,593	0.03%
2022/10/14	9.3	32.53	14	32.49	32.40	-4.7	21,633	-0.02%
2022/10/13	10.4	32.93	4.4	32.82	32.65	6.1	21,544	0.03%
2022/10/12	7	33.87	0	0.00	33.75	7	21,287	0.03%
2022/10/11	7	33.84	0	0.00	33.80	7	21,345	0.03%
2022/10/07	1	34.40	0	0.00	34.25	1	21,291	0.00%
2022/10/06	32.2	34.25	0	0.00	34.30	32.2	21,266	0.15%
2022/10/04	0.2	33.79	0	0.00	33.85	0.2	21,025	0.00%
2022/10/03	6.2	33.76	0	0.00	33.65	6.2	20,773	0.03%
2022/09/30	4.1	33.86	6	33.90	33.80	-1.9	20,658	-0.01%
2022/09/29	4.6	34.13	3	34.30	34.15	1.6	20,144	0.01%
2022/09/28	11.8	35.11	0	0.00	34.90	11.8	19,056	0.06%
2022/09/27	7.3	35.86	1	36.00	35.80	6.3	18,789	0.03%
2022/09/26	17.2	36.02	2	36.05	35.85	15.2	18,599	0.08%
2022/09/23	63.2	37.09	0	0.00	37.00	63.2	18,381	0.34%
2022/09/22	19.5	37.44	0	0.00	37.55	19.5	18,250	0.11%
2022/09/21	6.4	38.17	0	0.00	38.10	6.4	17,880	0.04%
2022/09/20	1	38.65	0	0.00	38.55	1	17,513	0.01%
2022/09/19	56	38.85	0	0.00	38.80	56	17,397	0.32%
2022/09/16	17.2	38.78	0	0.00	38.60	17.2	17,332	0.10%
2022/09/15	5.3	39.42	2	39.45	39.55	3.3	16,939	0.02%
2022/09/14	0	39.65	2	39.63	39.65	-2	16,875	-0.01%
2022/09/13	0	39.85	7.3	39.93	39.90	-7.3	16,925	-0.04%
2022/09/12	6	39.77	9	39.79	39.80	-3	16,977	-0.02%
2022/09/08	0	0.00	4.2	39.73	39.85	-4.2	17,321	-0.02%
2022/09/07	3.1	39.65	11	39.63	39.70	-8	17,462	-0.05%
2022/09/06	0.1	39.70	4	39.75	39.85	-3.9	17,501	-0.02%
2022/09/05	0	38.85	0	0.00	39.10	0	17,483	0.00%
2022/09/02	6.1	38.60	5	38.55	38.50	1.1	17,570	0.01%
2022/09/01	8.7	38.92	0	0.00	38.90	8.7	17,325	0.05%
2022/08/31	0.9	39.40	1.1	39.35	39.30	-0.2	17,158	0.00%
2022/08/30	1.5	39.45	0	0.00	39.25	1.5	17,048	0.01%
2022/08/29	1.3	39.12	0	0.00	39.35	1.3	17,169	0.01%
2022/08/25	1	39.30	1	39.35	39.55	0	17,263	0.00%
2022/08/24	5.4	39.17	0	0.00	39.25	5.4	17,398	0.03%
2022/08/23	5	39.19	0	0.00	39.35	5	17,816	0.03%
2022/08/22	5	39.19	0	0.00	39.65	5	17,936	0.03%
2022/08/19	0	0.00	3	39.45	39.45	-3	18,065	-0.02%
2022/08/18	1	39.60	0	0.00	39.80	1	18,153	0.01%
2022/08/17	0	0.00	5	39.60	40.00	-5	18,215	-0.03%
2022/08/16	2	39.15	0	0.00	39.35	2	18,244	0.01%
2022/08/15	0	0.00	4	39.20	39.30	-4	18,314	-0.02%
2022/08/12	7.1	39.18	0	0.00	39.30	7.1	18,719	0.04%
2022/08/11	2.2	38.87	5	38.92	39.35	-2.9	18,846	-0.02%
2022/08/10	5	38.48	0	0.00	38.75	5	18,945	0.03%
2022/08/09	1.1	38.27	0	0.00	38.75	1.1	19,108	0.01%
2022/08/08	5	38.58	3	38.40	38.70	2	19,258	0.01%
2022/08/05	2	38.85	0	0.00	38.85	2	19,436	0.01%
2022/08/04	2.6	38.96	1	38.95	38.75	1.6	19,943	0.01%
2022/08/03	2.2	38.97	0	0.00	39.10	2.2	20,186	0.01%
2022/08/02	0	0.00	6	39.09	39.15	-6	20,245	-0.03%
2022/08/01	3	39.23	5	39.36	39.50	-2	20,243	-0.01%
2022/07/29	4	38.51	20	38.50	38.75	-16	20,205	-0.08%
2022/07/28	0.4	38.20	0	0.00	38.20	0.4	20,134	0.00%
2022/07/27	1	37.85	0	0.00	37.85	1	20,075	0.00%
2022/07/26	1	37.75	0	0.00	37.80	1	20,246	0.00%
2022/07/25	30.1	37.80	0	0.00	37.85	30.1	20,320	0.15%
2022/07/22	8.3	37.67	40	37.60	37.70	-31.8	20,389	-0.16%
2022/07/21	21.7	37.97	1	38.00	38.05	20.7	20,196	0.10%
2022/07/20	7	41.65	3.4	41.61	41.60	3.6	19,656	0.02%
2022/07/19	21	41.49	2	41.35	41.65	19	19,510	0.10%
2022/07/18	1	40.25	1	40.40	40.70	0	19,267	0.00%
2022/07/15	3.2	41.21	0	0.00	40.50	3.2	19,169	0.02%
2022/07/14	2.1	41.78	1	41.70	41.70	1.1	19,107	0.01%
2022/07/13	3	41.80	1	41.75	41.80	2	19,230	0.01%
2022/07/12	1	40.90	7	40.84	41.00	-6	19,337	-0.03%
2022/07/11	2	40.98	2	40.88	41.10	0	19,484	0.00%
2022/07/08	4.1	40.79	0.4	40.95	40.80	3.8	19,573	0.02%
2022/07/07	0.1	40.80	11	40.80	40.90	-11	19,674	-0.06%
2022/07/06	6.1	40.29	0	0.00	40.00	6.1	20,055	0.03%
2022/07/05	3.1	40.35	11	40.48	40.75	-7.9	19,967	-0.04%
2022/07/04	7	40.06	5	40.45	40.00	2	19,809	0.01%
2022/07/01	23	40.47	16	40.39	40.35	7	19,681	0.04%
2022/06/30	2.2	39.55	0	0.00	39.50	2.2	19,421	0.01%
2022/06/29	1	39.40	0	0.00	39.55	1	19,227	0.01%
2022/06/27	2	39.80	1	40.10	39.80	1	19,203	0.01%
2022/06/24	0.1	39.60	1	39.50	39.50	-0.9	19,070	0.00%
2022/06/23	3.2	39.20	1	39.05	39.00	2.2	18,963	0.01%
2022/06/22	4	39.55	0	0.00	39.50	4	18,809	0.02%
2022/06/21	0.6	39.61	0	0.00	39.45	0.6	18,775	0.00%
2022/06/20	5.2	39.00	0	0.00	38.85	5.2	18,695	0.03%
2022/06/17	20.4	39.76	6	39.61	39.60	14.4	18,440	0.08%
2022/06/16	6	40.24	0	0.00	40.00	6	18,279	0.03%
2022/06/15	13.4	40.18	8	40.20	40.05	5.4	18,452	0.03%
2022/06/14	9.6	40.19	40	40.20	40.10	-30.4	18,363	-0.17%
2022/06/13	10.4	40.81	0	0.00	40.80	10.4	18,122	0.06%
2022/06/10	5.1	41.45	0	0.00	41.40	5.1	17,840	0.03%
2022/06/09	23	41.68	0	0.00	41.55	23	17,831	0.13%
2022/06/07	22.2	41.39	0	0.00	41.35	22.2	17,736	0.12%
2022/06/06	2	41.58	0	0.00	41.55	2	17,502	0.01%
2022/06/02	1.2	41.74	0	0.00	41.70	1.2	17,511	0.01%
2022/06/01	7.1	42.27	0	0.00	42.10	7.1	17,534	0.04%
2022/05/31	0	0.00	10	42.70	42.60	-10	17,391	-0.06%
2022/05/30	10	42.95	2	42.70	42.80	8	16,918	0.05%
2022/05/27	6	42.31	6.5	42.20	42.20	-0.5	16,696	0.00%
2022/05/26	16	41.93	0	0.00	41.70	16	16,596	0.10%
2022/05/25	0	41.80	0	0.00	41.65	0	16,538	0.00%
2022/05/23	3.1	41.15	0	0.00	41.20	3.1	16,294	0.02%
2022/05/19	14.6	41.15	0	0.00	41.10	14.6	15,717	0.09%
2022/05/18	0.5	41.30	5	41.30	41.60	-4.5	15,532	-0.03%
2022/05/17	13.3	41.55	0	0.00	41.50	13.3	15,250	0.09%
2022/05/16	4.2	41.28	0	0.00	41.25	4.2	15,019	0.03%
2022/05/13	2.2	41.27	0	0.00	41.60	2.2	14,715	0.01%
2022/05/12	83.5	41.23	40	41.19	40.80	43.4	14,482	0.30%
2022/05/11	2.5	42.74	0	0.00	42.65	2.5	13,898	0.02%
2022/05/10	8.5	43.83	0	0.00	43.85	8.5	13,469	0.06%
2022/05/09	9.2	44.31	1	44.50	44.25	8.2	13,279	0.06%
2022/05/06	2.1	45.14	0	0.00	45.10	2.1	13,113	0.02%
2022/05/05	1	45.50	0	0.00	45.60	1	13,152	0.01%
2022/05/04	0	0.00	1	45.30	45.50	-1	13,127	-0.01%
2022/05/03	5.9	45.30	0	0.00	45.35	5.9	13,228	0.04%
2022/04/29	3.6	46.08	0	0.00	45.90	3.6	12,942	0.03%
2022/04/28	0	0.00	1	46.10	46.10	-1	12,785	-0.01%
2022/04/27	2.8	45.96	0	0.00	45.80	2.8	12,580	0.02%
2022/04/26	5	46.15	0	0.00	46.20	5	12,312	0.04%
2022/04/25	2.3	46.12	0	0.00	46.10	2.3	12,241	0.02%
2022/04/22	0.1	46.70	0	0.00	46.55	0.1	12,099	0.00%
2022/04/21	2	46.70	0	0.00	46.80	2	12,074	0.02%
2022/04/20	4.3	46.50	0	0.00	46.60	4.3	12,063	0.04%
2022/04/19	31	46.44	0	0.00	46.35	31	11,970	0.26%
2022/04/18	52.6	46.88	0.7	46.60	46.50	51.9	11,843	0.44%
2022/04/15	2.4	47.14	0	0.00	47.10	2.4	11,628	0.02%
2022/04/14	1	47.65	0	0.00	47.70	1	11,442	0.01%
2022/04/13	15	48.03	6	47.90	48.00	9	11,348	0.08%
2022/04/12	9.4	48.24	2	48.35	48.00	7.4	11,175	0.07%
2022/04/11	3	49.47	0	0.00	49.45	3	10,764	0.03%
2022/04/08	0	0.00	0.1	49.70	49.80	-0.1	10,837	0.00%
2022/04/07	2	49.90	0	50.00	49.55	2	10,806	0.02%
2022/04/06	0	0.00	3	49.83	50.20	-3	10,709	-0.03%
2022/04/01	0	0.00	4	49.83	49.75	-4	10,657	-0.04%
2022/03/31	0	50.10	1	50.20	49.90	-1	10,588	-0.01%
2022/03/30	0	0.00	5	49.84	49.85	-5	10,436	-0.05%
2022/03/29	2	50.00	7	49.87	49.80	-5	10,432	-0.05%
2022/03/28	1	49.60	0	0.00	49.70	1	10,389	0.01%
2022/03/25	1	49.55	0.4	49.65	49.70	0.6	10,342	0.01%
2022/03/24	1.7	49.84	40	49.85	49.95	-38.3	10,385	-0.37%
2022/03/23	1.1	49.55	3	49.63	49.65	-1.9	10,460	-0.02%
2022/03/22	1	49.40	96	49.39	49.70	-95	10,377	-0.92%
2022/03/21	6	49.73	23	49.76	49.75	-17	10,380	-0.16%
2022/03/18	0.1	48.95	5	48.47	48.95	-4.9	10,135	-0.05%
2022/03/17	2.1	47.95	1	47.95	48.00	1.1	9,745	0.01%
2022/03/16	2.1	47.75	2	47.80	47.85	0.1	9,630	0.00%
2022/03/15	0	0.00	2	47.65	47.95	-2	9,597	-0.02%
2022/03/14	1	47.50	0	0.00	47.55	1	9,592	0.01%
2022/03/11	0	0.00	1	47.55	47.45	-1	9,676	-0.01%
2022/03/08	0.1	47.05	4.7	47.00	46.95	-4.7	10,051	-0.05%
2022/03/07	1.2	47.03	1	47.10	47.10	0.2	10,059	0.00%
2022/03/04	3.2	47.68	2	47.70	47.65	1.2	10,340	0.01%
2022/03/03	0.1	48.00	2	48.00	48.05	-2	10,465	-0.02%
2022/03/02	1	47.70	1	47.70	48.00	0	10,752	0.00%
2022/03/01	0	0.00	4	47.75	47.80	-4	10,862	-0.04%
2022/02/25	1	47.05	2.5	47.25	47.35	-1.5	10,955	-0.01%
2022/02/24	1.6	47.26	31	47.30	47.30	-29.4	10,884	-0.27%
2022/02/23	0	0.00	11	47.70	47.65	-11	10,872	-0.10%
2022/02/22	1	47.70	1	47.40	47.70	0	10,974	0.00%
2022/02/21	1.2	47.69	0	0.00	47.60	1.2	10,977	0.01%
2022/02/18	1	47.35	0	0.00	47.45	1	11,056	0.01%
2022/02/17	1.1	47.21	0	0.00	47.45	1.1	11,143	0.01%
2022/02/16	3	47.03	0	0.00	47.00	3	11,199	0.03%
2022/02/15	2	47.00	0	0.00	47.00	2	11,255	0.02%
2022/02/14	6.2	46.98	0	0.00	47.15	6.2	11,341	0.05%
2022/02/11	2	47.28	0	0.00	47.55	2	11,337	0.02%
2022/02/10	0.2	47.25	0	0.00	47.55	0.2	11,361	0.00%
2022/02/09	1	47.00	1	47.05	47.30	0	11,433	0.00%
2022/02/08	1	47.00	0	0.00	46.95	1	11,535	0.01%
2022/02/07	1.4	46.52	7	46.81	47.10	-5.7	11,491	-0.05%
2022/01/26	41	46.75	4	46.89	46.85	37	11,314	0.33%
2022/01/25	4	46.75	0	0.00	46.80	4	11,349	0.04%
2022/01/21	3.2	47.25	0	0.00	47.40	3.2	11,339	0.03%
2022/01/20	4	47.50	0	0.00	47.50	4	11,291	0.04%
2022/01/19	5	47.54	0	0.00	47.60	5	11,341	0.04%
2022/01/17	3	47.42	0	0.00	47.60	3	11,598	0.03%
2022/01/14	2	47.60	3	47.55	47.60	-1	11,605	-0.01%
2022/01/13	4	47.80	0	0.00	47.95	4	11,826	0.03%
2022/01/12	5	47.21	7	47.45	47.50	-2	12,070	-0.02%
2022/01/11	4	47.10	10	47.50	47.50	-6	12,310	-0.05%
2022/01/10	5.4	47.10	0	0.00	47.30	5.4	12,274	0.04%
2022/01/07	13	47.35	0	0.00	47.45	13	12,237	0.11%
2022/01/06	2	47.25	20	47.30	47.60	-18	12,219	-0.15%
2022/01/05	0.4	47.20	0	0.00	47.15	0.4	12,240	0.00%
2022/01/03	0.3	47.70	1.6	47.58	47.45	-1.3	12,196	-0.01%
2021/12/30	1	48.00	1	48.05	48.00	0	12,155	0.00%
2021/12/23	6	47.60	0	0.00	47.70	6	12,853	0.05%
2021/12/22	0	0.00	11	47.31	47.40	-11	12,914	-0.09%
2021/12/20	1	47.20	0	0.00	47.40	1	13,199	0.01%
2021/12/17	0	0.00	3	47.47	47.45	-3	13,236	-0.02%
2021/12/16	2.1	46.91	0	0.00	46.90	2.1	13,161	0.02%
2021/12/14	0.2	47.15	0	0.00	47.00	0.2	13,527	0.00%
2021/12/13	0.2	47.30	0	0.00	47.10	0.2	13,762	0.00%
2021/12/07	2	47.00	0	0.00	47.55	2	15,100	0.01%
2021/12/06	4	46.70	2	46.65	47.30	2	15,059	0.01%
2021/12/03	3.1	46.46	2	46.65	46.40	1.1	15,012	0.01%
2021/12/02	34.1	46.36	0	0.00	46.30	34.1	14,910	0.23%
2021/12/01	4.3	46.18	3	46.27	46.60	1.3	14,885	0.01%
2021/11/30	18.2	46.75	0	0.00	46.00	18.2	14,816	0.12%
2021/11/29	9.2	46.23	0	0.00	46.50	9.2	14,386	0.06%
2021/11/26	3.1	46.59	1	46.50	46.50	2.1	14,324	0.01%
2021/11/25	2	47.18	2	47.15	47.15	0	14,217	0.00%
2021/11/24	84.2	47.54	1	47.55	47.45	83.2	14,124	0.59%
2021/11/23	0.3	47.90	0	0.00	47.80	0.3	13,953	0.00%
2021/11/22	4.1	47.93	1	47.95	47.90	3.1	13,999	0.02%
2021/11/19	7.2	48.10	0	48.45	48.30	7.1	13,936	0.05%
2021/11/18	7.1	48.30	0	0.00	48.30	7.1	13,882	0.05%
2021/11/17	8	48.37	1	48.30	48.55	7	13,875	0.05%
2021/11/16	0.1	48.55	0	0.00	48.65	0.1	13,977	0.00%
2021/11/15	1	48.40	0	0.00	48.60	1	14,174	0.01%
2021/11/12	2	48.63	5	48.53	48.70	-3	14,358	-0.02%
2021/11/11	1	48.65	0	0.00	48.80	1	14,578	0.01%
2021/11/10	1	48.50	0.6	48.80	48.70	0.4	14,843	0.00%
2021/11/09	0	0.00	0.1	48.90	48.80	-0.1	15,088	0.00%
2021/11/05	6	47.95	1	48.15	48.15	5	16,989	0.03%
2021/11/04	3.1	48.14	0	0.00	48.10	3.1	17,324	0.02%
2021/11/03	1	48.15	0	0.00	48.15	1	17,764	0.01%
2021/11/02	3	48.25	0	0.00	48.15	3	18,197	0.02%
2021/11/01	5	48.12	1	48.15	48.25	4	18,674	0.02%
2021/10/29	1	48.35	5	48.30	48.25	-4	18,923	-0.02%
2021/10/28	2	48.50	0	0.00	48.50	2	19,472	0.01%
2021/10/27	2	48.35	0	0.00	48.35	2	19,594	0.01%
2021/10/26	6.2	48.65	1	48.70	48.45	5.2	19,646	0.03%
2021/10/25	4.1	48.23	0	0.00	48.25	4.1	19,726	0.02%
2021/10/22	1	48.70	0	0.00	48.80	1	20,089	0.00%
2021/10/21	1.1	48.36	0	0.00	48.75	1.1	20,240	0.01%
2021/10/20	4.2	48.42	3	48.40	48.35	1.2	20,272	0.01%
2021/10/19	9.3	49.21	0.3	49.45	49.10	9	20,369	0.04%
2021/10/18	1	49.85	5.1	49.95	49.80	-4.1	20,223	-0.02%
2021/10/14	1	50.10	0	0.00	49.90	1	20,492	0.01%
2021/10/13	1.1	50.30	0	0.00	50.50	1.1	20,515	0.01%
2021/10/08	0	0.00	2	50.40	50.40	-2	20,467	-0.01%
2021/10/06	1	50.00	1	50.00	49.90	0	20,940	0.00%
2021/10/05	3	50.10	0	0.00	50.30	3	21,193	0.01%
2021/10/04	1	50.00	1	50.30	50.00	0	21,654	0.00%
2021/10/01	3.3	50.27	3.2	50.02	50.20	0.1	22,316	0.00%
2021/09/30	2	50.80	11	50.88	51.00	-9	22,380	-0.04%
2021/09/29	1.1	50.61	0	0.00	50.60	1.1	22,519	0.00%
2021/09/28	1	51.00	1	51.40	51.00	0	22,713	0.00%
2021/09/27	0.1	51.10	1	51.10	51.10	-1	22,761	0.00%
2021/09/24	0	0.00	62	51.30	51.30	-62	22,881	-0.27%
2021/09/23	1	51.10	1	51.40	51.20	0	22,886	0.00%
2021/09/22	2	49.60	1	49.55	50.70	1	22,838	0.00%
2021/09/17	1	51.60	6	51.22	50.70	-5	22,742	-0.02%
2021/09/16	0.2	51.25	15	51.39	51.70	-14.8	22,693	-0.07%
2021/09/15	7	51.53	3	51.17	51.20	4	22,526	0.02%
2021/09/14	6	51.45	7	51.37	51.40	-1	22,421	0.00%
2021/09/13	0	0.00	2	49.90	50.10	-2	21,802	-0.01%
2021/09/10	1	48.12	0	0.00	49.00	1	21,700	0.00%
2021/09/09	2	48.00	0	0.00	48.20	2	21,833	0.01%
2021/09/08	0.1	48.45	0	0.00	48.55	0.1	21,908	0.00%
2021/09/07	0	0.00	10	48.65	48.75	-10	21,992	-0.05%
2021/09/06	1	48.45	11	48.90	48.80	-10	22,010	-0.05%
2021/09/03	7	48.49	0	0.00	48.50	7	21,935	0.03%
2021/09/02	4.3	47.91	0	0.00	47.90	4.3	21,889	0.02%
2021/08/31	2.1	47.85	3	47.93	48.45	-0.9	21,850	0.00%
2021/08/30	2	47.45	0	0.00	47.60	2	21,749	0.01%
2021/08/27	4.7	47.45	0	0.00	47.45	4.7	21,802	0.02%
2021/08/26	0	0.00	10	46.90	46.95	-10	22,042	-0.05%
2021/08/25	1	47.00	5	47.02	47.20	-4	22,198	-0.02%
2021/08/24	2	46.60	0	0.00	46.75	2	22,216	0.01%
2021/08/23	2	46.75	2	46.75	46.80	0	22,436	0.00%
2021/08/20	1	46.20	1	45.85	46.15	0	22,539	0.00%
2021/08/19	4.4	46.56	8.1	46.27	46.20	-3.7	22,907	-0.02%
2021/08/18	3.3	46.74	14	46.76	47.25	-10.7	22,789	-0.05%
2021/08/17	6.1	47.44	0	0.00	47.30	6.1	22,621	0.03%
2021/08/16	56.1	47.84	5	48.00	47.95	51.1	22,465	0.23%
2021/08/13	19	48.38	3	48.40	48.40	16	22,509	0.07%
2021/08/12	11.1	47.05	4	47.23	47.60	7.1	22,621	0.03%
2021/08/11	23.1	51.07	34	51.20	51.10	-10.9	21,868	-0.05%
2021/08/10	6.1	51.80	9.2	51.80	51.90	-3.1	21,421	-0.01%
2021/08/09	4.1	52.00	9	52.23	52.40	-5	21,726	-0.02%
2021/08/06	0	0.00	5	52.50	52.90	-5	21,805	-0.02%
2021/08/05	2.1	52.90	0	0.00	52.70	2.1	22,168	0.01%
2021/08/04	8	54.21	8	53.85	53.80	0	23,135	0.00%
2021/08/03	3.2	53.86	6	53.70	53.90	-2.9	23,671	-0.01%
2021/08/02	0	52.60	0	0.00	52.80	0	23,444	0.00%
2021/07/30	1	52.80	3	52.63	52.60	-2	23,936	-0.01%
2021/07/29	8	52.34	0	0.00	52.90	8	24,450	0.03%
2021/07/28	4	52.43	0	0.00	52.40	4	24,837	0.02%
2021/07/27	11	53.16	5	52.80	53.00	6	25,536	0.02%
2021/07/26	12	53.32	8	53.39	53.20	4	26,205	0.02%
2021/07/23	6	52.63	11	52.95	53.00	-5	26,532	-0.02%
2021/07/21	1	51.80	1	51.90	51.80	0	27,077	0.00%
2021/07/20	1	51.60	0	0.00	51.70	1	27,984	0.00%
2021/07/19	1	51.70	0	0.00	52.00	1	29,485	0.00%
2021/07/16	8.1	51.44	3	51.50	51.50	5.1	32,699	0.02%
2021/07/15	2	51.50	2	51.30	51.60	0	34,817	0.00%
2021/07/14	1	51.30	0	0.00	51.50	1	36,177	0.00%
2021/07/13	3	51.93	8	52.08	51.90	-5	36,859	-0.01%
2021/07/12	0	0.00	1	52.20	52.20	-1	37,265	0.00%
2021/07/09	11	51.95	0	0.00	52.00	11	37,473	0.03%
2021/07/08	6.1	52.47	14.9	52.65	52.80	-8.8	37,291	-0.02%
2021/07/07	0	0.00	1	51.20	51.30	-1	36,928	0.00%
2021/07/06	2	51.00	1	51.10	51.20	1	36,823	0.00%
2021/07/05	7	50.61	4	50.63	50.60	3	36,751	0.01%
2021/07/02	11.1	50.62	2	50.80	50.50	9.1	36,605	0.02%
2021/07/01	9.2	50.68	1	50.70	50.60	8.2	36,533	0.02%
2021/06/30	3.2	51.08	0	0.00	51.00	3.2	36,744	0.01%
2021/06/28	4.1	50.93	50	51.00	51.10	-45.9	36,966	-0.12%
2021/06/25	4.2	50.94	0	0.00	51.00	4.2	36,992	0.01%
2021/06/24	2.1	51.01	0	0.00	51.10	2.1	37,241	0.01%
2021/06/23	0.2	51.00	0	0.00	51.00	0.2	37,676	0.00%
2021/06/22	1	51.00	5.1	51.02	50.90	-4.1	37,792	-0.01%
2021/06/21	1.1	50.72	0	0.00	50.70	1.1	37,889	0.00%
2021/06/18	2	51.05	9	51.10	51.00	-7	38,189	-0.02%
2021/06/17	4.5	51.54	1	51.50	51.50	3.5	39,486	0.01%
2021/06/16	4	51.85	5	51.78	51.90	-1	39,623	0.00%
2021/06/15	1	51.10	0	0.00	51.30	1	39,581	0.00%
2021/06/11	1	51.20	1	51.40	51.40	0	39,636	0.00%
2021/06/09	0	0.00	3	50.90	51.30	-3	39,925	-0.01%
2021/06/08	0.1	51.40	2	51.50	51.40	-1.9	40,039	0.00%
2021/06/07	4.1	51.10	0	0.00	51.50	4.1	40,264	0.01%
2021/06/04	0	0.00	1	51.80	51.90	-1	40,452	0.00%
2021/06/03	4	52.10	5	51.96	52.30	-1	40,659	0.00%
2021/06/02	4	51.60	8.1	52.00	52.00	-4.1	40,510	-0.01%
2021/06/01	0	0.00	3	51.43	51.50	-3	40,290	-0.01%
2021/05/31	1	50.70	21	51.50	51.60	-20	40,457	-0.05%
2021/05/28	3.1	50.50	11	50.41	50.60	-8	40,331	-0.02%
2021/05/27	19	50.06	0	0.00	50.30	19	40,411	0.05%
2021/05/26	4	50.75	3	51.10	50.70	1	40,254	0.00%
2021/05/25	13.1	51.15	4	51.15	51.10	9.1	40,193	0.02%
2021/05/24	0	0.00	1	51.20	51.30	-1	40,233	0.00%
2021/05/21	2	52.10	11	51.29	51.20	-9	40,408	-0.02%
2021/05/20	3	50.40	14	50.56	50.80	-11	40,310	-0.03%
2021/05/19	14	49.87	6	50.67	50.50	8	40,085	0.02%
2021/05/18	25	49.88	28	49.17	50.00	-3	39,915	-0.01%
2021/05/17	20.2	48.05	12	48.32	47.90	8.2	39,776	0.02%
2021/05/14	105.1	50.14	90	49.38	49.60	15.1	39,121	0.04%	大買/
2021/05/13	10.2	48.81	26	49.82	49.20	-15.8	38,782	-0.04%
2021/05/12	29.9	49.82	13	49.80	49.60	16.9	38,261	0.04%
2021/05/11	127.6	52.68	115.2	51.54	51.60	12.4	36,972	0.03%	大買/大賣/
2021/05/10	25.3	52.81	23	52.63	52.90	2.3	36,241	0.01%
2021/05/07	15	52.09	27.4	52.13	52.30	-12.4	36,059	-0.03%
2021/05/06	15	51.57	31	51.64	53.00	-16	35,706	-0.04%
2021/05/05	19	50.67	21	51.02	50.80	-2	35,241	-0.01%
2021/05/04	30.5	50.09	80.1	50.41	50.20	-49.6	35,127	-0.14%
2021/05/03	17.2	51.51	5	51.36	51.20	12.2	34,169	0.04%
2021/04/29	14.3	52.34	20	52.70	52.10	-5.7	33,664	-0.02%
2021/04/28	18.2	52.35	9.9	52.48	53.20	8.3	33,224	0.02%
2021/04/27	29.2	52.60	1	52.70	52.70	28.2	33,106	0.09%
2021/04/26	10	52.92	1	53.70	53.10	9	32,617	0.03%
2021/04/23	42	52.53	21.1	52.59	53.00	20.9	31,717	0.07%
2021/04/22	149	57.36	115.2	57.34	54.10	33.8	30,558	0.11%	大買/大賣/
2021/04/21	61.1	55.70	28	54.61	55.70	33.1	27,491	0.12%
2021/04/20	28	52.38	8	52.14	52.00	20	25,459	0.08%
2021/04/19	19.1	50.24	9	50.18	50.40	10.1	24,106	0.04%
2021/04/16	7	48.42	5.6	48.70	49.00	1.4	23,301	0.01%
2021/04/15	4	47.91	9.1	48.12	47.90	-5.1	22,795	-0.02%
2021/04/14	72	47.23	3	46.98	47.00	69	22,494	0.31%
2021/04/13	0	0.00	20	47.21	47.20	-20	22,362	-0.09%
2021/04/12	0	0.00	6.1	46.77	46.85	-6.1	22,111	-0.03%
2021/04/09	10	46.86	3	46.85	46.70	7	22,041	0.03%
2021/04/08	3	46.67	4	46.79	46.90	-1	21,910	0.00%
2021/04/07	3	46.80	0	0.00	46.80	3	21,820	0.01%
2021/04/06	9.1	46.71	10	46.87	46.85	-0.9	21,761	0.00%
2021/04/01	1	46.80	4	46.76	46.70	-3	21,372	-0.01%
2021/03/31	3.1	46.73	9	46.72	46.80	-5.9	21,256	-0.03%
2021/03/30	5	46.31	1.6	46.44	46.55	3.4	21,044	0.02%
2021/03/29	10.1	46.40	10.4	46.49	46.50	-0.3	20,945	0.00%
2021/03/26	7	46.10	8	46.12	46.15	-1	20,680	0.00%
2021/03/25	9	45.49	0	0.00	45.55	9	20,287	0.04%
2021/03/24	5	45.59	5	45.63	45.55	0	20,110	0.00%
2021/03/23	4	45.73	20	45.80	45.70	-16	19,996	-0.08%
2021/03/22	52.4	45.67	33	45.73	45.80	19.4	19,589	0.10%
2021/03/19	20	42.80	0	0.00	42.70	20	18,122	0.11%
2021/03/18	17.1	43.01	1	43.05	43.10	16.1	17,888	0.09%
2021/03/17	5	42.85	2	42.75	42.85	3	17,899	0.02%
2021/03/16	0.3	42.65	0	0.00	42.60	0.3	17,904	0.00%
2021/03/15	10	42.43	0	0.00	42.35	10	17,936	0.06%
2021/03/12	9.2	42.64	1	42.70	42.70	8.2	17,781	0.05%
2021/03/11	6	42.90	0	0.00	42.85	6	17,666	0.03%
2021/03/10	18	43.04	0	0.00	43.00	18	17,600	0.10%
2021/03/09	0	0.00	16	43.01	43.40	-16	17,714	-0.09%
2021/03/08	1.2	42.70	0	0.00	42.65	1.2	17,513	0.01%
2021/03/05	0	42.45	0	0.00	42.50	0	17,433	0.00%
2021/03/04	2	42.30	5	42.50	42.50	-3	17,847	-0.02%
2021/03/03	3	42.47	2	42.55	42.55	1	17,835	0.01%
2021/03/02	1	42.10	2	42.45	42.10	-1	17,744	-0.01%
2021/02/26	10.1	42.29	2	42.15	42.00	8.1	17,589	0.05%
2021/02/25	0	0.00	1	42.70	42.90	-1	17,255	-0.01%
2021/02/24	1.2	42.47	3	42.70	42.55	-1.8	17,267	-0.01%
2021/02/23	13	42.30	21	42.26	42.45	-8	17,237	-0.05%
2021/02/22	5	41.75	0	0.00	41.80	5	17,008	0.03%
2021/02/19	8	41.20	0	0.00	41.60	8	16,970	0.05%
2021/02/17	3	41.15	8	40.96	41.25	-5	16,801	-0.03%
2021/02/05	0.6	40.75	0.1	40.75	40.85	0.5	16,576	0.00%
2021/02/04	7.1	40.47	2	40.45	40.40	5.1	16,647	0.03%
2021/02/03	10	40.57	2	40.55	40.55	8	17,019	0.05%
2021/02/02	0.1	41.00	0	0.00	40.75	0.1	16,937	0.00%
2021/02/01	4.4	40.67	0	0.00	40.80	4.4	16,812	0.03%
2021/01/28	1.2	40.29	0	0.00	40.25	1.2	16,597	0.01%
2021/01/26	25	40.45	0	0.00	40.35	25	16,223	0.15%
2021/01/25	3	40.95	1	40.80	40.90	2	15,710	0.01%
2021/01/22	12.1	40.56	3.6	40.56	40.60	8.5	15,509	0.05%
2021/01/21	1.2	40.99	0	0.00	40.80	1.2	15,191	0.01%
2021/01/20	14.2	41.10	1.3	41.28	40.95	12.9	15,029	0.09%
2021/01/19	8.1	41.76	3	41.75	41.75	5.1	14,598	0.03%
2021/01/18	9	41.52	1	41.65	41.60	8	14,547	0.05%
2021/01/15	19.1	42.06	2	42.30	41.95	17.1	14,248	0.12%
2021/01/14	6	42.57	56	42.60	42.55	-50	13,868	-0.36%
2021/01/13	1	42.70	0	0.00	42.70	1	13,709	0.01%
2021/01/12	0	0.00	1	42.80	42.70	-1	13,599	-0.01%
2021/01/11	0	0.00	1	43.10	43.10	-1	13,516	-0.01%
2021/01/08	1.6	42.92	0	0.00	42.95	1.6	13,435	0.01%
2021/01/07	1	42.90	0	0.00	42.85	1	13,366	0.01%
2021/01/06	3	43.07	0	0.00	42.95	3	13,172	0.02%
2021/01/05	5.1	43.09	1	43.25	43.10	4.1	13,036	0.03%
2021/01/04	2	43.18	6.4	43.25	43.20	-4.4	12,974	-0.03%
2020/12/31	0	0.00	8	43.70	43.20	-8	12,933	-0.06%
2020/12/30	1	43.05	0	0.00	43.25	1	12,962	0.01%
2020/12/29	1	43.10	0	0.00	43.00	1	12,916	0.01%
2020/12/23	1.1	42.72	0	0.00	42.80	1.1	13,075	0.01%
2020/12/22	12	43.17	2	42.90	42.95	10	13,149	0.08%
2020/12/21	3	43.10	1	43.50	43.50	2	13,438	0.01%
2020/12/18	0	0.00	9	42.95	42.95	-9	13,750	-0.07%
2020/12/16	2	43.13	4	43.10	43.05	-2	13,782	-0.01%
2020/12/15	1.1	42.61	0	0.00	42.50	1.1	13,764	0.01%
2020/12/11	1	43.00	0	0.00	42.90	1	13,816	0.01%
2020/12/10	1	43.20	2	43.25	43.25	-1	13,749	-0.01%
2020/12/09	0	0.00	1	43.55	43.35	-1	13,778	-0.01%
2020/12/07	50	43.70	0	0.00	43.55	50	13,759	0.36%
2020/12/04	0.3	43.60	31	43.70	43.65	-30.8	13,838	-0.22%
2020/12/03	4.2	43.88	14	43.89	43.50	-9.8	13,761	-0.07%
2020/12/02	2	43.15	3	43.15	43.20	-1	13,481	-0.01%
2020/12/01	2	42.83	3	42.85	43.15	-1	13,676	-0.01%
2020/11/30	0	0.00	5	43.51	42.90	-5	13,906	-0.04%
2020/11/27	1	43.25	1	43.30	43.30	0	13,694	0.00%
2020/11/26	1	42.80	2	42.70	42.95	-1	13,620	-0.01%
2020/11/24	2.1	42.90	2	42.90	42.75	0.1	13,849	0.00%
2020/11/23	2	43.00	8	43.00	43.00	-6	13,800	-0.04%
2020/11/20	2	42.65	0	0.00	42.70	2	13,790	0.01%
2020/11/19	0	0.00	1	42.90	42.90	-1	13,775	-0.01%
2020/11/18	5	42.90	103	42.90	42.70	-98	13,816	-0.71%	大賣/
2020/11/17	3	42.50	1.6	42.70	42.75	1.5	13,854	0.01%
2020/11/16	5	42.33	0	0.00	42.35	5	14,202	0.04%
2020/11/13	4	42.25	0	0.00	42.25	4	14,467	0.03%
2020/11/12	130.5	42.65	1	42.85	42.40	129.5	14,811	0.87%	大買/鉅額交易
2020/11/11	6	42.47	10	42.37	42.65	-4	14,831	-0.03%
2020/11/10	0	0.00	1	41.35	41.55	-1	14,766	-0.01%
2020/11/09	0	0.00	7	41.12	41.15	-7	14,981	-0.05%
2020/11/05	0	0.00	1	41.00	41.05	-1	16,546	-0.01%
2020/11/03	0	0.00	1	40.80	40.95	-1	17,212	-0.01%
2020/10/30	2	40.55	0.1	40.70	40.55	2	18,262	0.01%
2020/10/29	1	40.35	0	0.00	40.35	1	18,465	0.01%
2020/10/28	0	0.00	0.3	40.70	40.55	-0.3	18,534	0.00%
2020/10/27	3	40.38	0	0.00	40.50	3	18,592	0.02%
2020/10/26	5	40.54	0	0.00	40.50	5	18,606	0.03%
2020/10/22	1	40.55	6	40.51	41.00	-5	18,943	-0.03%
2020/10/21	2	40.38	1	40.55	40.30	1	19,040	0.01%
2020/10/20	3	40.27	0.1	40.50	40.35	2.9	19,061	0.02%
2020/10/19	0	0.00	1	40.60	40.45	-1	19,122	-0.01%
2020/10/16	1	40.50	0	0.00	40.30	1	19,278	0.01%
2020/10/15	1	40.35	0	0.00	40.30	1	19,671	0.01%
2020/10/14	1	40.55	1	40.70	40.50	0	19,700	0.00%
2020/10/13	4	40.44	0	0.00	40.50	4	19,784	0.02%
2020/10/12	1	40.90	0	0.00	40.95	1	20,214	0.00%
2020/10/07	2	41.13	0	0.00	41.15	2	20,445	0.01%
2020/10/06	1	41.25	0	0.00	41.40	1	20,441	0.00%
2020/09/30	1	41.40	3	41.63	41.40	-2	20,812	-0.01%
2020/09/29	0	0.00	1	41.20	41.20	-1	20,975	0.00%
2020/09/25	6	40.49	0.1	40.75	40.55	6	21,224	0.03%
2020/09/24	9	40.16	0	0.00	40.05	9	21,293	0.04%
2020/09/23	8	41.11	0	0.00	41.00	8	21,057	0.04%
2020/09/22	1	42.00	0	0.00	41.80	1	20,759	0.00%
2020/09/18	1	42.40	0	0.00	42.50	1	20,706	0.00%
2020/09/17	3	42.72	0	0.00	42.55	3	20,727	0.01%
2020/09/16	2	42.80	1	42.85	42.85	1	20,772	0.00%
2020/09/15	0	0.00	5.4	42.72	42.70	-5.4	20,736	-0.03%
2020/09/14	1	42.40	10	42.48	42.95	-9	20,963	-0.04%
2020/09/10	1	42.30	0	0.00	42.45	1	20,933	0.00%
2020/09/09	1	42.10	0	0.00	42.55	1	20,892	0.00%
2020/09/08	2	42.70	0	0.00	42.70	2	20,918	0.01%
2020/09/07	0	0.00	6	42.29	42.70	-6	21,054	-0.03%
2020/09/04	2	42.20	0	0.00	42.20	2	21,101	0.01%
2020/09/03	5	42.64	0	0.00	42.70	5	21,075	0.02%
2020/09/02	2	42.40	0	0.00	42.65	2	20,913	0.01%
2020/09/01	1	42.60	2	42.70	42.75	-1	20,813	0.00%
2020/08/31	1	43.50	0	0.00	42.90	1	20,717	0.00%
2020/08/28	3	43.35	0	0.00	43.50	3	20,610	0.01%
2020/08/27	4	43.84	0	0.00	43.85	4	20,645	0.02%
2020/08/25	0	0.00	0	44.10	44.10	0	20,673	0.00%
2020/08/21	1	44.30	2	44.10	44.25	-1	21,056	0.00%
2020/08/20	13	43.83	4	43.84	43.50	9	20,862	0.04%
2020/08/19	6	44.50	2	44.58	44.35	4	20,547	0.02%
2020/08/18	5	43.96	3	44.10	44.00	2	20,240	0.01%
2020/08/17	5	43.28	0	0.00	43.35	5	19,928	0.03%
2020/08/14	0	0.00	7	42.47	42.85	-7	19,825	-0.04%
2020/08/13	1	41.50	0	0.00	41.20	1	19,407	0.01%
2020/08/12	30	41.10	0	0.00	41.00	30	19,247	0.16%
2020/08/11	4	46.56	2	46.60	46.50	2	18,034	0.01%
2020/08/10	4	46.66	2	46.95	46.60	2	17,645	0.01%
2020/08/07	0	0.00	10	47.23	47.10	-10	17,455	-0.06%
2020/08/06	13	46.82	12	46.99	47.15	1	17,219	0.01%
2020/08/05	0	0.00	9	46.29	46.45	-9	16,833	-0.05%
2020/08/04	1	45.40	3	45.43	45.40	-2	16,369	-0.01%
2020/07/31	1	45.00	0	0.00	45.00	1	16,141	0.01%
2020/07/30	1	45.00	0	0.00	45.35	1	16,127	0.01%
2020/07/29	0	0.00	2	45.18	45.05	-2	16,204	-0.01%
2020/07/28	1	44.15	1	44.75	44.50	0	16,213	0.00%
2020/07/27	2	44.70	0	0.00	44.60	2	16,216	0.01%
2020/07/24	6	45.33	0	0.00	45.00	6	16,217	0.04%
2020/07/22	1	45.40	0	0.00	45.50	1	16,181	0.01%
2020/07/21	2	45.60	3	45.63	45.55	-1	16,060	-0.01%
2020/07/20	0	0.00	3	45.20	45.10	-3	15,811	-0.02%
2020/07/17	2.7	44.81	2	44.93	44.80	0.7	15,774	0.00%
2020/07/16	7	44.84	0	0.00	44.50	7	15,824	0.04%
2020/07/15	1	45.50	4	45.55	45.60	-3	15,384	-0.02%
2020/07/14	0	0.00	2	45.30	45.30	-2	15,181	-0.01%
2020/07/13	0	0.00	5	45.00	45.20	-5	15,199	-0.03%
2020/07/10	0	0.00	4	45.20	44.95	-4	15,301	-0.03%
2020/07/08	0	0.00	8	44.86	45.15	-8	15,002	-0.05%
2020/07/07	3	44.17	3	44.43	44.50	0	14,733	0.00%
2020/07/06	2	44.25	0	0.00	44.40	2	14,649	0.01%
2020/07/03	2	43.90	5	43.90	43.95	-3	14,624	-0.02%
2020/07/02	6	43.26	0.4	43.60	43.60	5.6	14,576	0.04%
2020/07/01	0	0.00	6	43.12	43.10	-6	14,481	-0.04%
2020/06/30	4	42.79	2	42.85	42.75	2	14,409	0.01%
2020/06/29	11	42.70	0	0.00	42.65	11	14,485	0.08%
2020/06/23	5	42.78	0	0.00	42.70	5	14,452	0.03%
2020/06/22	1	42.65	0.2	42.90	42.90	0.8	14,506	0.01%
2020/06/19	1	42.60	2	43.00	42.55	-1	14,595	-0.01%
2020/06/18	6	42.68	0	0.00	42.70	6	14,575	0.04%
2020/06/17	3	42.58	1	42.70	42.85	2	14,913	0.01%
2020/06/16	1	42.80	1	43.05	42.85	0	15,214	0.00%
2020/06/15	6	42.56	0	0.00	42.50	6	15,627	0.04%
2020/06/12	2	42.85	0	0.00	42.90	2	15,929	0.01%
2020/06/11	4	43.76	1	43.65	43.30	3	16,268	0.02%
2020/06/10	0	0.00	16	44.00	44.00	-16	16,336	-0.10%
2020/06/09	0.7	43.80	1	43.85	43.90	-0.4	16,626	0.00%
2020/06/08	1	43.75	0	0.00	43.95	1	16,884	0.01%
2020/06/05	2	43.48	0	0.00	43.65	2	16,879	0.01%
2020/06/04	3	43.40	0	0.00	43.40	3	17,038	0.02%
2020/06/03	0	0.00	8	43.64	43.65	-8	17,164	-0.05%
2020/06/02	0	0.00	2	43.23	43.30	-2	17,071	-0.01%
2020/06/01	0	0.00	2	43.03	43.10	-2	17,036	-0.01%
2020/05/29	0	0.00	1	42.75	42.55	-1	16,970	-0.01%
2020/05/28	2	42.43	1	42.75	42.35	1	16,591	0.01%
2020/05/27	2	42.85	0.2	42.85	42.85	1.8	16,655	0.01%
2020/05/25	2	42.40	0	0.00	42.65	2	16,826	0.01%
2020/05/22	0	0.00	2	42.60	42.65	-2	16,923	-0.01%
2020/05/21	2	43.10	0	0.00	43.00	2	16,923	0.01%
2020/05/20	5	43.08	20	43.15	42.90	-15	16,891	-0.09%
2020/05/19	0	0.00	2	42.98	43.00	-2	16,886	-0.01%
2020/05/18	0	0.00	7.1	42.35	42.35	-7.1	16,725	-0.04%
2020/05/15	0.7	42.55	0	0.00	42.30	0.7	16,700	0.00%
2020/05/14	1	42.55	0	0.00	42.60	1	16,720	0.01%
2020/05/13	6	42.47	1	42.45	42.90	5	16,615	0.03%
2020/05/11	2	43.45	5	43.45	43.15	-3	16,683	-0.02%
2020/05/08	0	0.00	1	43.00	43.00	-1	16,728	-0.01%
2020/05/07	0	0.00	3	42.75	42.70	-3	16,749	-0.02%
2020/05/06	1	42.30	5	42.66	42.60	-4	16,822	-0.02%
2020/05/05	0	0.00	36.1	42.81	42.85	-36.1	16,875	-0.21%
2020/05/04	5	42.28	1	42.40	42.20	4	16,886	0.02%
2020/04/30	1	43.15	3	43.17	43.20	-2	16,928	-0.01%
2020/04/29	1	42.55	5	42.50	42.55	-4	16,995	-0.02%
2020/04/27	4	42.06	1	42.05	42.00	3	18,115	0.02%
2020/04/24	0	0.00	2	42.00	42.00	-2	18,025	-0.01%
2020/04/22	2	41.50	0	0.00	41.60	2	17,994	0.01%
2020/04/21	1	41.80	1	42.40	41.80	0	18,175	0.00%
2020/04/17	1	42.10	32	42.06	42.00	-31	18,450	-0.17%
2020/04/16	3	41.45	0.1	41.85	41.85	2.9	18,435	0.02%
2020/04/14	0	0.00	4	41.39	41.65	-4	18,414	-0.02%
2020/04/13	0	0.00	1	40.90	40.80	-1	18,392	-0.01%
2020/04/10	35	40.95	2	41.00	41.00	33	18,530	0.18%
2020/04/09	2	40.60	0	0.00	40.55	2	18,714	0.01%
2020/04/08	4	40.96	7	41.11	41.00	-3	18,786	-0.02%
2020/04/07	0	0.00	1	39.90	39.95	-1	18,599	-0.01%
2020/03/31	2	39.20	0	39.50	39.50	2	18,495	0.01%
2020/03/30	0	0.00	4	39.00	39.15	-4	18,316	-0.02%
2020/03/27	5	38.99	1	39.00	38.95	4	18,246	0.02%
2020/03/26	1	39.00	1	39.15	38.60	0	18,248	0.00%
2020/03/25	3	38.93	4	38.94	38.80	-1	18,249	-0.01%
2020/03/24	0	0.00	1	38.15	38.25	-1	18,117	-0.01%
2020/03/23	8	36.38	0.1	36.35	36.10	7.9	17,961	0.04%
2020/03/19	2	34.10	10	34.30	33.60	-8	17,337	-0.05%
2020/03/18	8	36.89	0	0.00	36.00	8	17,069	0.05%
2020/03/17	16	37.76	3	37.70	37.60	13	16,688	0.08%
2020/03/16	7	39.57	1	39.90	38.85	6	16,138	0.04%
2020/03/13	19	38.77	8	38.57	40.25	11	15,911	0.07%
2020/03/12	4	40.89	2	41.15	40.75	2	15,439	0.01%
2020/03/11	0	0.00	10	42.00	41.80	-10	15,048	-0.07%
2020/03/10	9	41.48	0	0.00	41.60	9	14,955	0.06%
2020/03/09	10	42.04	10	42.05	41.85	0	14,818	0.00%
2020/03/05	0	0.00	1	43.20	43.30	-1	14,608	-0.01%
2020/03/03	1	42.85	4	42.73	42.65	-3	14,783	-0.02%
2020/03/02	5	42.25	3	42.13	42.25	2	14,678	0.01%
2020/02/27	1	42.25	0	0.00	42.25	1	14,824	0.01%
2020/02/26	3	42.25	0	0.00	42.20	3	14,772	0.02%
2020/02/25	0.5	42.75	0	0.00	42.70	0.5	14,628	0.00%
2020/02/21	2	43.23	0	0.00	43.25	2	14,887	0.01%
2020/02/20	1	43.50	3.4	43.46	43.15	-2.4	15,079	-0.02%
2020/02/19	0.5	43.30	0	0.00	43.40	0.5	15,251	0.00%
2020/02/18	3	43.07	0	0.00	43.05	3	15,442	0.02%
2020/02/17	5	43.05	0	0.00	43.00	5	15,522	0.03%
2020/02/13	0	0.00	3	43.20	43.15	-3	15,652	-0.02%
2020/02/12	5.1	42.80	0	0.00	42.80	5.1	15,560	0.03%
2020/02/11	2	42.80	4	42.75	42.60	-2	15,533	-0.01%
2020/02/10	2	41.95	1	42.55	42.40	1	15,477	0.01%
2020/02/07	0	0.00	1	42.40	42.50	-1	15,428	-0.01%
2020/02/06	0	0.00	12	42.98	43.00	-12	15,478	-0.08%
2020/02/05	2.1	42.23	2	42.53	42.35	0.1	15,557	0.00%
2020/02/04	4	42.01	1	42.50	42.40	3	15,460	0.02%
2020/02/03	8	41.58	8	40.80	41.55	0	15,348	0.00%
2020/01/31	5.8	42.37	53.9	42.12	42.05	-48.1	15,299	-0.31%
2020/01/30	10	42.27	3	42.63	41.85	7	15,164	0.05%
2020/01/20	1	44.90	2.5	44.90	44.95	-1.5	14,282	-0.01%
2020/01/17	0	0.00	4.4	44.78	44.90	-4.4	14,487	-0.03%
2020/01/16	0	0.00	8	44.73	44.75	-8	14,575	-0.05%
2020/01/15	0	0.00	2	44.60	44.55	-2	14,636	-0.01%
2020/01/14	1	44.45	1	44.45	44.55	0	14,537	0.00%
2020/01/13	10	44.16	7.2	44.13	44.25	2.8	14,595	0.02%
2020/01/10	1	43.45	0	0.00	43.50	1	15,006	0.01%
2020/01/09	4	43.43	4	43.35	43.45	0	15,008	0.00%
2020/01/08	5	43.30	3	43.37	43.40	2	14,943	0.01%
2020/01/07	5	43.25	7	43.46	43.60	-2	14,877	-0.01%
2020/01/03	0	0.00	10	44.10	43.95	-10	14,911	-0.07%
2020/01/02	0.1	44.00	1.1	44.09	44.10	-1	14,838	-0.01%
2019/12/30	12	43.76	9	43.63	43.65	3	14,673	0.02%
2019/12/26	5	43.00	0	0.00	43.05	5	14,635	0.03%
2019/12/25	1	43.00	8	43.07	43.10	-7	14,801	-0.05%
2019/12/24	0.9	43.05	0	0.00	43.15	0.9	14,907	0.01%
2019/12/23	5	43.15	1	43.10	43.25	4	14,952	0.03%
2019/12/19	3	42.80	0	0.00	43.00	3	14,997	0.02%
2019/12/18	7	42.91	2	42.85	43.00	5	15,064	0.03%
2019/12/17	0	0.00	12	42.78	42.95	-12	15,039	-0.08%
2019/12/16	7	42.85	0	0.00	42.80	7	14,936	0.05%
2019/12/13	0	0.00	1.2	42.52	42.55	-1.2	14,945	-0.01%
2019/12/12	0	0.00	2	42.30	42.30	-2	14,920	-0.01%
2019/12/10	6	42.08	0	0.00	42.10	6	15,068	0.04%
2019/12/09	2	41.88	0	0.00	42.05	2	15,165	0.01%
2019/12/05	0	0.00	16	41.80	41.65	-16	15,354	-0.10%
2019/12/04	1	41.45	0	0.00	41.75	1	15,645	0.01%
2019/12/02	0	0.00	34.2	41.25	41.35	-34.2	15,733	-0.22%
2019/11/29	0	0.00	32	41.43	41.40	-32	15,719	-0.20%
2019/11/28	0	0.00	2	42.00	42.00	-2	15,662	-0.01%
2019/11/27	2	41.80	5	41.87	41.95	-3	15,837	-0.02%
2019/11/26	1	42.20	0	0.00	41.80	1	15,863	0.01%
2019/11/25	0	0.00	1	42.05	41.95	-1	15,528	-0.01%
2019/11/22	2	42.05	1	42.20	42.10	1	15,556	0.01%
2019/11/21	7	42.28	0	0.00	42.35	7	15,639	0.04%
2019/11/20	4	42.26	8	42.36	42.65	-4	15,535	-0.03%
2019/11/19	1	41.55	8	42.08	42.10	-7	15,188	-0.05%
2019/11/18	1	42.05	8	42.01	42.10	-7	15,006	-0.05%
2019/11/15	7	41.44	3	41.47	41.70	4	14,790	0.03%
2019/11/14	2	41.13	0	0.00	41.15	2	14,612	0.01%
2019/11/13	7	41.11	2	41.20	41.00	5	14,577	0.03%
2019/11/11	1	40.65	3	40.62	40.35	-2	14,806	-0.01%
2019/11/08	1	40.95	0	0.00	40.90	1	15,386	0.01%
2019/11/07	2	40.75	3	40.80	40.95	-1	15,890	-0.01%
2019/11/05	3	40.70	0	0.00	40.90	3	16,203	0.02%
2019/11/04	2.5	40.87	9	40.91	40.95	-6.5	16,285	-0.04%
2019/10/30	7	40.30	0	0.00	40.35	7	16,869	0.04%
2019/10/29	11	40.78	0.1	40.70	40.65	10.9	16,765	0.07%
2019/10/24	0.9	41.00	1	40.85	41.00	-0.1	16,478	0.00%
2019/10/23	5	41.02	0.2	40.95	40.95	4.8	16,533	0.03%
2019/10/22	2	41.10	12	41.35	41.40	-10	16,532	-0.06%
2019/10/21	2	41.45	3.1	41.50	41.50	-1.1	16,453	-0.01%
2019/10/18	0	0.00	6	40.84	40.95	-6	16,356	-0.04%
2019/10/17	0	0.00	1.7	40.02	40.10	-1.7	15,849	-0.01%
2019/10/16	5	39.90	0	0.00	40.00	5	15,811	0.03%
2019/10/14	20	39.98	2	39.90	39.95	18	16,255	0.11%
2019/10/09	4.9	39.67	3	39.70	39.50	1.9	16,418	0.01%
2019/10/08	2	39.50	1	39.70	39.75	1	16,714	0.01%
2019/10/04	3	38.87	1	38.90	38.90	2	17,320	0.01%
2019/10/03	3	38.85	0	0.00	39.00	3	17,304	0.02%
2019/10/02	0	0.00	0.2	39.50	39.25	-0.2	17,315	0.00%
2019/09/27	4	39.76	0	0.00	39.65	4	17,381	0.02%
2019/09/26	0	0.00	2	39.70	39.90	-2	17,415	-0.01%
2019/09/25	9	39.65	0	0.00	39.60	9	17,535	0.05%
2019/09/23	4	39.90	1	39.90	39.75	3	17,507	0.02%
2019/09/20	0	0.00	1	40.20	40.20	-1	17,563	-0.01%
2019/09/19	2	39.80	0	0.00	39.80	2	17,483	0.01%
2019/09/18	1	40.00	48	39.95	39.80	-47	17,574	-0.27%
2019/09/17	1	40.10	0	0.00	39.50	1	17,619	0.01%
2019/09/16	0	0.00	5	40.20	40.10	-5	17,629	-0.03%
2019/09/12	2	40.03	5	40.07	40.05	-3	17,599	-0.02%
2019/09/11	8	39.84	2	39.83	40.00	6	17,752	0.03%
2019/09/10	8	40.03	1.2	39.93	39.95	6.8	17,949	0.04%
2019/09/09	6	40.06	2	39.90	40.00	4	18,140	0.02%
2019/09/06	3	39.87	0	0.00	39.85	3	18,038	0.02%
2019/09/03	2	38.40	0	0.00	38.35	2	17,972	0.01%
2019/09/02	52	38.34	3	38.10	38.25	49	18,146	0.27%
2019/08/30	0	0.00	2	38.20	38.45	-2	18,113	-0.01%
2019/08/27	5	37.50	2	37.65	37.65	3	18,435	0.02%
2019/08/26	7	37.46	11	37.70	37.70	-4	18,481	-0.02%
2019/08/23	2	37.78	0	0.00	38.20	2	18,473	0.01%
2019/08/22	6	37.93	0	0.00	37.85	6	18,541	0.03%
2019/08/21	2	38.00	1	38.00	37.95	1	18,734	0.01%
2019/08/20	4	38.15	40	38.15	38.15	-36	18,731	-0.19%
2019/08/19	9	38.23	2	38.30	38.10	7	18,777	0.04%
2019/08/16	3	37.95	0	0.00	37.95	3	18,796	0.02%
2019/08/15	15	37.83	5	38.11	38.00	10	18,773	0.05%
2019/08/14	2	37.75	4	38.06	38.30	-2	18,819	-0.01%
2019/08/13	26	37.38	0	0.00	37.25	26	18,656	0.14%
2019/08/12	14	44.01	0	0.00	43.95	14	18,080	0.08%
2019/08/07	5	43.60	0	0.00	43.35	5	17,601	0.03%
2019/08/05	22	43.54	0	0.00	43.55	22	17,728	0.12%
2019/08/02	3	43.77	0	0.00	43.55	3	17,716	0.02%
2019/08/01	2	44.35	0	0.00	44.05	2	17,596	0.01%
2019/07/26	0.2	44.80	2	44.45	44.65	-1.8	18,163	-0.01%
2019/07/25	3	44.38	1	44.65	44.30	2	18,228	0.01%
2019/07/24	4	44.80	88	44.90	44.80	-84	18,091	-0.46%
2019/07/22	25	44.94	0	0.00	44.90	25	18,025	0.14%
2019/07/19	1	44.60	0	0.00	44.80	1	17,949	0.01%
2019/07/16	3	44.77	4	44.05	44.75	-1	18,306	-0.01%
2019/07/15	8	43.98	1	44.25	44.05	7	18,126	0.04%
2019/07/12	4	44.68	1	44.80	44.35	3	18,091	0.02%
2019/07/11	11	45.16	2	45.55	44.80	9	18,028	0.05%
2019/07/08	1	46.10	10	46.15	46.20	-9	17,825	-0.05%
2019/07/05	0	0.00	2	46.40	46.15	-2	17,949	-0.01%
2019/07/04	1	45.85	0	0.00	45.90	1	18,032	0.01%
2019/07/02	5	46.25	0	0.00	46.35	5	18,452	0.03%
2019/07/01	1	46.40	4	46.20	46.15	-3	18,483	-0.02%
2019/06/27	1	45.95	0	0.00	45.95	1	18,801	0.01%
2019/06/26	0	0.00	3	45.55	45.55	-3	18,891	-0.02%
2019/06/25	0	0.00	1	45.60	45.60	-1	19,323	-0.01%
2019/06/24	0	0.00	10	45.45	45.60	-10	19,560	-0.05%
2019/06/21	0	0.00	3	45.10	45.15	-3	19,765	-0.02%
2019/06/20	1	45.30	0	0.00	45.40	1	20,696	0.00%
2019/06/19	34	45.19	3	45.15	45.30	31	20,682	0.15%
2019/06/18	1	45.05	1	44.95	45.20	0	20,639	0.00%
2019/06/17	0	0.00	1	44.70	44.70	-1	20,457	0.00%
2019/06/14	0	0.00	1	43.90	43.95	-1	20,318	0.00%
2019/06/11	0	0.00	2	43.90	44.00	-2	20,838	-0.01%
2019/06/10	0	0.00	7	43.65	43.85	-7	20,740	-0.03%
2019/06/05	1	43.00	10	43.05	43.00	-9	20,525	-0.04%
2019/06/04	11	43.52	1	43.75	43.10	10	20,408	0.05%
2019/06/03	1	43.40	10	43.06	43.40	-9	20,223	-0.04%
2019/05/31	4	42.60	7	42.78	42.90	-3	20,045	-0.01%
2019/05/29	2	42.33	0	0.00	42.50	2	19,853	0.01%
2019/05/28	0.2	42.45	0	0.00	42.30	0.2	19,894	0.00%
2019/05/27	3	42.67	1	42.50	42.40	2	19,814	0.01%
2019/05/23	0	0.00	1	42.35	42.35	-1	19,954	-0.01%
2019/05/22	1	42.75	0	0.00	42.70	1	20,360	0.00%
2019/05/20	8	42.34	0	0.00	42.35	8	20,442	0.04%
2019/05/17	0	0.00	2	42.25	42.25	-2	20,401	-0.01%
2019/05/16	7	42.11	0	0.00	42.00	7	20,412	0.03%
2019/05/14	3	41.55	17.5	41.70	41.55	-14.5	20,272	-0.07%
2019/05/13	2	42.38	0	0.00	42.00	2	19,984	0.01%
2019/05/10	10	42.75	0	0.00	42.50	10	19,903	0.05%
2019/05/08	1	43.00	0	0.00	43.00	1	19,622	0.01%
2019/05/06	4	42.26	0	0.00	42.30	4	19,257	0.02%
2019/05/03	1	42.65	2	42.83	42.85	-1	18,942	-0.01%
2019/05/02	2	42.30	6	42.19	42.20	-4	18,615	-0.02%
2019/04/30	5	42.10	1	42.10	42.00	4	18,472	0.02%
2019/04/29	0	0.00	6	42.00	42.10	-6	18,476	-0.03%
2019/04/26	16	41.75	1	41.70	41.75	15	18,369	0.08%
2019/04/25	1	41.40	1	41.35	41.80	0	18,375	0.00%
2019/04/24	5	41.65	0	0.00	41.55	5	18,358	0.03%
2019/04/22	4	41.11	0	0.00	41.00	4	18,243	0.02%
2019/04/19	2	41.45	1	41.65	41.70	1	17,929	0.01%
2019/04/18	2	41.60	5	41.66	41.60	-3	17,806	-0.02%
2019/04/17	0	0.00	7	42.04	41.95	-7	17,616	-0.04%
2019/04/16	1	42.25	0	0.00	42.30	1	17,377	0.01%
2019/04/15	6	42.30	2	42.25	42.50	4	17,356	0.02%
2019/04/12	0	0.00	1	42.15	42.00	-1	17,209	-0.01%
2019/04/11	1	42.30	1	42.05	42.05	0	17,030	0.00%
2019/04/10	1	41.95	0	0.00	42.00	1	16,791	0.01%
2019/04/09	26	42.34	5	42.07	42.15	21	16,545	0.13%
2019/04/08	22	42.15	0	0.00	42.30	22	16,200	0.14%
2019/04/03	1	41.55	2	41.68	41.70	-1	15,817	-0.01%
2019/04/02	2	41.58	3	41.43	41.40	-1	15,641	-0.01%
2019/04/01	8	41.35	1	41.70	41.35	7	15,380	0.05%
2019/03/29	1	41.20	3	41.22	41.25	-2	14,937	-0.01%
2019/03/28	5	41.29	18	41.23	41.00	-13	14,770	-0.09%
2019/03/27	8	40.59	0	0.00	40.55	8	14,397	0.06%
2019/03/26	11	40.42	0	0.00	40.45	11	14,149	0.08%
2019/03/25	65	40.09	14	40.52	40.50	51	13,906	0.37%
2019/03/22	3	38.80	0	0.00	38.70	3	12,921	0.02%
2019/03/21	1	38.40	27	38.62	38.85	-26	12,975	-0.20%
2019/03/20	1	38.00	1	38.05	38.05	0	12,847	0.00%
2019/03/19	0	0.00	2	38.25	38.10	-2	12,820	-0.02%
2019/03/18	22	37.88	2	37.95	37.80	20	12,718	0.16%
2019/03/15	2	38.75	0	0.00	38.65	2	12,123	0.02%
2019/03/14	0	0.00	2	38.55	38.60	-2	12,005	-0.02%
2019/03/13	3	38.48	2	38.45	38.50	1	12,137	0.01%
2019/03/12	0	0.00	9	38.51	38.40	-9	12,190	-0.07%
2019/03/11	8	38.03	1	38.05	37.85	7	12,358	0.06%
2019/03/08	5	38.00	0	0.00	38.00	5	12,634	0.04%
2019/03/06	0	0.00	1	38.15	38.25	-1	12,966	-0.01%
2019/03/04	1	38.15	1	38.20	38.20	0	14,411	0.00%
2019/02/27	0	38.40	0	0.00	38.40	0	14,337	0.00%
2019/02/26	4	38.34	0	0.00	38.20	4	14,246	0.03%
2019/02/25	7	38.48	0	0.00	38.45	7	14,362	0.05%
2019/02/22	4	38.85	2	38.70	38.70	2	14,472	0.01%
2019/02/21	10	39.00	2	38.15	39.30	8	14,492	0.06%
2019/02/20	2	37.70	5	37.87	37.85	-3	14,013	-0.02%
2019/02/19	3	37.37	8	37.45	37.55	-5	13,849	-0.04%
2019/02/18	8	37.16	1	36.95	36.90	7	13,696	0.05%
2019/02/15	4	37.40	2	37.45	37.45	2	13,766	0.01%
2019/02/14	2	37.55	0	0.00	37.50	2	13,833	0.01%
2019/02/13	0	0.00	2	37.65	37.65	-2	13,710	-0.01%
2019/02/11	1	37.75	2	37.78	37.65	-1	13,612	-0.01%
2019/01/30	0	0.00	1	37.25	37.35	-1	13,468	-0.01%
2019/01/29	0	0.00	4	37.00	37.10	-4	13,530	-0.03%
2019/01/25	2	36.53	0	0.00	36.60	2	13,691	0.01%
2019/01/23	0	0.00	1	36.15	36.45	-1	13,992	-0.01%
2019/01/21	2	35.90	1	36.20	36.25	1	14,309	0.01%
2019/01/18	0	0.00	10	35.82	36.00	-10	14,490	-0.07%
2019/01/17	4	35.43	0	0.00	35.45	4	14,775	0.03%
2019/01/15	7	35.67	4	35.85	35.70	3	15,547	0.02%
2019/01/14	9	35.49	4	35.58	35.60	5	15,440	0.03%
2019/01/11	1	36.40	0	0.00	36.40	1	15,449	0.01%
2019/01/09	0	0.00	20	36.15	36.35	-20	15,371	-0.13%
2019/01/08	1	35.55	0	0.00	35.55	1	15,314	0.01%
2019/01/07	10	36.05	0	0.00	36.00	10	15,385	0.06%
2019/01/04	1	35.20	4	35.38	35.45	-3	15,411	-0.02%
2019/01/03	4	35.18	0	0.00	35.15	4	15,897	0.03%
2018/12/28	12	35.53	0	0.00	35.60	12	16,040	0.07%
2018/12/25	1	35.15	1	35.70	35.85	0	16,296	0.00%
2018/12/24	1	35.60	2	35.65	35.80	-1	16,416	-0.01%
2018/12/22	1	35.35	0	0.00	35.45	1	16,528	0.01%
2018/12/20	0	0.00	1	35.35	35.40	-1	16,974	-0.01%
2018/12/18	4	35.55	5	35.76	35.65	-1	16,943	-0.01%
2018/12/17	7	35.80	9	36.10	36.00	-2	17,319	-0.01%
2018/12/14	1	35.70	0	0.00	35.75	1	17,273	0.01%
2018/12/13	3	35.05	9	35.43	35.50	-6	17,362	-0.03%
2018/12/12	0	0.00	1	34.90	34.95	-1	17,290	-0.01%
2018/12/10	3	34.75	3	34.95	34.75	0	17,308	0.00%
2018/12/07	6	35.08	8	35.23	35.05	-2	17,487	-0.01%
2018/12/06	5	34.71	7	34.94	34.65	-2	17,576	-0.01%
2018/12/05	4	34.81	3	35.10	34.85	1	17,823	0.01%
2018/12/04	8	35.37	0	0.00	35.05	8	18,345	0.04%
2018/12/03	7	35.74	5	35.82	35.85	2	18,146	0.01%
2018/11/29	1	33.95	0	0.00	34.05	1	17,779	0.01%
2018/11/28	0	0.00	2	33.65	34.05	-2	17,765	-0.01%
2018/11/27	8	33.34	4	33.63	33.50	4	17,583	0.02%
2018/11/23	2	34.60	0	0.00	34.70	2	17,213	0.01%
2018/11/22	3	34.85	0	0.00	34.85	3	17,290	0.02%
2018/11/21	1	35.60	0	0.00	35.70	1	17,165	0.01%
2018/11/20	0	0.00	1	36.75	36.65	-1	17,025	-0.01%
2018/11/14	3	36.47	0	0.00	36.35	3	17,409	0.02%
2018/11/13	1	35.90	0	0.00	36.40	1	17,458	0.01%
2018/11/09	12	35.04	0	0.00	34.90	12	17,688	0.07%
2018/11/08	6	35.42	0	0.00	35.50	6	18,029	0.03%
2018/11/07	7	35.45	1	35.65	35.50	6	18,509	0.03%
2018/11/06	3	34.98	0	0.00	35.10	3	19,646	0.02%
2018/11/05	2	35.75	0	0.00	35.35	2	19,895	0.01%
2018/11/02	6	36.30	15	36.28	36.45	-9	20,127	-0.04%
2018/11/01	1	35.50	0	0.00	35.65	1	20,426	0.00%
2018/10/31	0	0.00	11	34.63	34.70	-11	20,564	-0.05%
2018/10/29	0.8	34.00	0	0.00	33.90	0.8	20,980	0.00%
2018/10/26	7	33.04	0	0.00	33.50	7	21,504	0.03%
2018/10/25	4	33.18	2	34.20	34.00	2	22,325	0.01%
2018/10/24	26	34.43	1	34.65	34.15	25	23,157	0.11%
2018/10/23	11	35.78	0	0.00	36.00	11	22,836	0.05%
2018/10/22	1	37.75	0	0.00	37.55	1	23,078	0.00%
2018/10/19	3	37.43	1	37.65	37.25	2	24,086	0.01%
2018/10/18	2	37.90	0	0.00	38.00	2	24,280	0.01%
2018/10/17	1	38.50	1	38.55	38.25	0	25,131	0.00%
2018/10/15	2	38.50	0	0.00	38.50	2	25,455	0.01%
2018/10/12	0	0.00	3	37.80	39.00	-3	25,600	-0.01%
2018/10/11	2	37.55	0	0.00	37.60	2	25,654	0.01%
2018/10/09	3	40.10	0	0.00	40.05	3	25,282	0.01%
2018/10/08	2	39.65	0	0.00	39.75	2	25,339	0.01%
2018/10/05	2	39.93	0	0.00	39.70	2	25,579	0.01%
2018/10/04	5	39.60	0	0.00	39.80	5	25,683	0.02%
2018/10/03	1	40.20	0	0.00	40.20	1	25,833	0.00%
2018/10/02	2	40.50	0	0.00	40.30	2	26,052	0.01%
2018/09/28	0	0.00	2	41.35	41.10	-2	26,430	-0.01%
2018/09/26	1	40.30	0	0.00	39.90	1	26,482	0.00%
2018/09/21	1	40.90	1	40.65	40.40	0	27,049	0.00%
2018/09/20	1	40.10	0	0.00	40.10	1	26,888	0.00%
2018/09/19	1	40.85	0	0.00	40.15	1	26,972	0.00%
2018/09/18	2	39.45	2	39.60	39.70	0	27,031	0.00%
2018/09/11	9	38.00	0	0.00	38.00	9	27,244	0.03%
2018/09/10	11	38.55	5	37.85	37.95	6	27,027	0.02%
2018/09/07	1	41.40	0	0.00	41.30	1	26,616	0.00%
2018/09/04	0	0.00	1	41.95	42.10	-1	26,593	0.00%
2018/09/03	3	41.60	0.6	41.35	41.35	2.4	26,409	0.01%
2018/08/31	1	41.70	2	42.35	42.35	-1	26,343	0.00%
2018/08/30	6	41.93	0	0.00	42.00	6	26,050	0.02%
2018/08/29	0	0.00	1	43.20	43.40	-1	25,625	0.00%
2018/08/28	3	43.15	0	0.00	43.30	3	25,698	0.01%
2018/08/27	0	0.00	1	43.45	43.30	-1	25,815	0.00%
2018/08/24	2	42.60	0	0.00	42.80	2	25,756	0.01%
2018/08/23	3	42.65	10	43.20	43.10	-7	25,948	-0.03%
2018/08/22	0	0.00	2	42.98	42.95	-2	26,075	-0.01%
2018/08/21	2	42.00	0	0.00	42.90	2	26,120	0.01%
2018/08/16	4	41.60	1	41.85	42.00	3	26,134	0.01%
2018/08/15	1	42.65	0	0.00	42.35	1	26,225	0.00%
2018/08/14	1	43.10	2	43.15	43.30	-1	25,975	0.00%
2018/08/13	2	42.65	16	42.35	42.15	-14	25,677	-0.05%
2018/08/10	1	40.90	2	41.33	41.50	-1	24,798	0.00%
2018/08/09	1	40.55	0	0.00	40.50	1	24,741	0.00%
2018/08/08	1	40.55	0	0.00	40.60	1	25,207	0.00%
2018/08/07	0	0.00	10	40.25	40.15	-10	25,092	-0.04%
2018/08/06	10	40.65	0	0.00	40.35	10	25,024	0.04%
2018/08/03	1	40.50	11	40.51	40.45	-10	24,795	-0.04%
2018/08/02	4	40.61	1	40.95	40.60	3	24,490	0.01%
2018/08/01	2	39.68	2	40.63	41.05	0	23,866	0.00%
2018/07/31	12	39.55	1	39.60	39.35	11	22,946	0.05%
2018/07/27	12	40.53	1	41.40	40.30	11	21,668	0.05%
2018/07/26	4	41.01	4	41.29	40.50	0	21,333	0.00%
2018/07/24	1	45.70	22	43.90	45.50	-21	20,173	-0.10%
2018/07/20	11	42.62	7	42.85	42.30	4	19,251	0.02%
2018/07/19	0	0.00	3	42.82	42.75	-3	19,164	-0.02%
2018/07/17	12	42.15	0	0.00	42.15	12	19,164	0.06%
2018/07/16	4	43.01	0	0.00	42.50	4	19,102	0.02%
2018/07/13	12	43.10	6	43.53	43.50	6	19,058	0.03%
2018/07/12	2	42.70	4	42.90	42.70	-2	18,723	-0.01%
2018/07/11	2	42.20	2	42.10	42.15	0	18,533	0.00%
2018/07/09	0	0.00	1	42.75	42.75	-1	17,897	-0.01%
2018/07/06	1	41.90	0	0.00	41.60	1	17,544	0.01%
2018/07/04	3	42.03	2	41.85	42.00	1	17,216	0.01%
2018/07/03	4	42.35	3	42.97	42.75	1	16,918	0.01%
2018/06/28	6	42.54	0	0.00	42.40	6	15,725	0.04%
2018/06/27	2	42.98	1	43.15	43.00	1	15,500	0.01%
2018/06/26	2	43.83	0	0.00	43.70	2	15,155	0.01%
2018/06/22	0	0.00	15	44.34	44.60	-15	14,764	-0.10%
2018/06/21	1	44.30	0	0.00	44.75	1	14,558	0.01%
2018/06/20	3	43.32	5	44.45	44.75	-2	14,521	-0.01%
2018/06/19	6	44.06	1	43.95	43.85	5	14,290	0.03%
2018/06/15	0	0.00	1	45.45	45.25	-1	13,991	-0.01%
2018/06/14	2	45.13	1	45.20	44.90	1	13,688	0.01%
2018/06/13	4	44.65	1	44.95	45.45	3	13,540	0.02%
2018/06/12	1	44.55	0	0.00	44.50	1	13,514	0.01%
2018/06/11	1	44.30	0	0.00	44.60	1	13,386	0.01%
2018/06/07	0	0.00	1	45.20	44.75	-1	13,245	-0.01%
2018/06/05	1	44.85	2	44.85	45.20	-1	13,105	-0.01%
2018/06/04	0	0.00	2	45.15	45.65	-2	12,867	-0.02%
2018/05/30	0	0.00	1	43.95	43.75	-1	12,061	-0.01%
2018/05/29	1	43.05	0	0.00	43.40	1	11,777	0.01%
2018/05/28	7	43.96	1	43.95	43.95	6	11,560	0.05%
2018/05/25	1	44.25	10	43.95	43.90	-9	11,405	-0.08%
2018/05/24	2	44.00	0	0.00	44.75	2	11,186	0.02%
2018/05/23	3	44.45	0	0.00	44.10	3	10,986	0.03%
2018/05/21	2	46.05	1	46.35	46.00	1	10,604	0.01%
2018/05/18	4	45.50	5	45.31	45.55	-1	10,386	-0.01%
2018/05/17	7	45.67	2	45.65	45.65	5	10,246	0.05%
2018/05/16	25	46.24	6	46.12	45.90	19	9,922	0.19%
2018/05/15	1	42.75	0	0.00	43.50	1	9,122	0.01%
2018/05/14	2	43.13	6	43.01	43.15	-4	9,082	-0.04%
2018/05/08	1	41.05	0	0.00	40.80	1	8,411	0.01%
2018/05/03	0	0.00	2	39.95	39.40	-2	8,040	-0.02%
2018/04/30	2	40.85	0	0.00	40.85	2	7,745	0.03%
2018/04/24	0	0.00	19	40.80	40.85	-19	7,530	-0.25%
2018/04/16	0	0.00	1	38.15	38.25	-1	7,756	-0.01%
2018/03/26	5	36.55	0	0.00	36.60	5	10,164	0.05%
2018/03/23	2	36.80	0	0.00	37.00	2	10,302	0.02%
2018/03/20	1	37.05	0	0.00	37.35	1	10,409	0.01%
2018/03/16	0	0.00	1	37.65	37.60	-1	10,402	-0.01%
2018/02/23	4	36.73	0	0.00	36.85	4	11,245	0.04%
2018/02/21	2	36.95	0	0.00	37.20	2	11,246	0.02%
2018/02/12	1	35.80	1	35.40	35.95	0	11,186	0.00%
2018/02/09	3	36.00	0	0.00	35.60	3	11,191	0.03%
2018/02/08	1	36.65	0	0.00	36.75	1	11,101	0.01%
2018/02/06	0	0.00	2	36.50	35.50	-2	11,176	-0.02%
2018/02/01	0	0.00	1	37.75	37.90	-1	10,779	-0.01%
2018/01/12	1	37.65	0	0.00	37.60	1	9,583	0.01%
2018/01/11	0	0.00	2	37.65	37.50	-2	9,356	-0.02%
2018/01/10	1	38.35	2	38.38	38.45	-1	8,870	-0.01%
2018/01/09	0	0.00	1	38.10	38.30	-1	8,715	-0.01%
2018/01/05	0	0.00	13	37.47	37.30	-13	8,145	-0.16%
2018/01/03	11	37.20	5	37.20	37.35	6	7,533	0.08%