台泥 (1101)-元富-新莊券商分點個股進出

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
33.10
漲跌
▼0.10
漲幅
-0.30%
成交量
14,933張
產業
上市水泥類股
2638人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台泥 (1101)籌碼相關－元富-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-新莊券商分點個股進出
元富-新莊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
2024/05/07	0	0.00	9	33.07	33.20	-9	17,141	-0.05%
2024/05/06	18.2	33.05	4.1	32.85	33.00	14.1	16,992	0.08%
2024/05/03	0	0.00	25.1	32.50	32.40	-25.1	16,551	-0.15%
2024/05/02	0.3	32.27	0	0.00	32.30	0.3	16,359	0.00%
2024/04/30	1.1	32.16	0	0.00	32.05	1.1	16,171	0.01%
2024/04/29	5	32.09	0.5	32.20	32.35	4.5	16,038	0.03%
2024/04/26	1.1	31.86	0	0.00	31.80	1.1	15,880	0.01%
2024/04/25	3.2	32.01	0	0.00	32.00	3.2	15,849	0.02%
2024/04/24	15.4	32.33	0	0.00	32.15	15.4	15,799	0.10%
2024/04/23	1	32.35	0	0.00	32.35	1	16,021	0.01%
2024/04/22	0.1	32.25	0	0.00	32.60	0.1	15,974	0.00%
2024/04/19	6	32.00	0.5	32.15	32.00	5.5	15,756	0.03%
2024/04/18	2.1	32.60	0.6	32.85	32.70	1.5	15,379	0.01%
2024/04/17	0.1	32.65	2	32.65	32.65	-1.9	15,172	-0.01%
2024/04/16	2.7	32.67	1.7	32.95	32.45	1	15,008	0.01%
2024/04/15	2.1	32.51	27.6	32.64	32.35	-25.5	14,402	-0.18%
2024/04/12	0.2	32.05	1	31.85	32.20	-0.8	14,063	-0.01%
2024/04/11	1.1	32.41	14	32.40	32.40	-12.9	13,848	-0.09%
2024/04/10	5.1	32.82	1.4	32.76	32.70	3.7	13,783	0.03%
2024/04/09	0.1	32.45	1	32.35	32.45	-0.9	13,609	-0.01%
2024/04/08	7.2	32.30	11.2	32.44	32.30	-4	13,545	-0.03%
2024/04/03	49.1	32.99	59	32.52	32.00	-9.9	13,436	-0.07%
2024/04/02	0.2	32.00	0.5	31.95	31.95	-0.3	13,046	0.00%
2024/04/01	0.4	32.16	0	0.00	32.15	0.4	13,124	0.00%
2024/03/29	1	31.85	10	32.15	32.15	-9	13,089	-0.07%
2024/03/28	5	31.80	3.2	31.80	31.70	1.8	12,963	0.01%
2024/03/27	0.7	31.80	3.1	31.70	31.70	-2.3	12,844	-0.02%
2024/03/26	0.6	31.29	25.2	31.48	31.55	-24.6	12,765	-0.19%
2024/03/25	0.2	31.15	26	31.08	31.10	-25.8	12,723	-0.20%
2024/03/22	10	31.15	10	31.15	31.15	0	12,702	0.00%
2024/03/21	29.1	31.41	7.1	31.54	31.50	22	12,514	0.18%
2024/03/20	26.4	30.90	3	30.98	30.90	23.4	12,516	0.19%
2024/03/19	11.3	31.48	5.5	31.46	31.40	5.8	12,198	0.05%
2024/03/18	4.4	31.80	6	31.66	31.70	-1.6	11,945	-0.01%
2024/03/15	4.1	31.99	3	32.00	31.95	1.1	11,833	0.01%
2024/03/14	4	31.85	0	0.00	32.00	4	11,512	0.03%
2024/03/13	10	31.72	1	31.80	31.70	9	11,518	0.08%
2024/03/12	2.4	31.91	0.2	31.95	32.00	2.2	11,388	0.02%
2024/03/11	1.3	31.73	1.9	31.85	31.80	-0.6	11,415	0.00%
2024/03/08	3.1	31.90	0.7	31.96	31.85	2.4	11,531	0.02%
2024/03/07	9.1	31.90	5	32.05	32.00	4.1	11,664	0.04%
2024/03/06	3.2	32.02	0	0.00	32.00	3.2	12,022	0.03%
2024/03/05	0.2	32.05	0	0.00	32.00	0.2	13,502	0.00%
2024/03/04	2.3	32.08	1	32.05	32.05	1.3	13,771	0.01%
2024/03/01	2.4	32.02	4	32.00	32.05	-1.6	14,657	-0.01%
2024/02/29	2	32.20	2	32.25	32.10	0	14,759	0.00%
2024/02/27	12.5	31.87	58	32.05	31.85	-45.5	14,610	-0.31%
2024/02/26	1.5	32.30	0	0.00	32.15	1.5	14,608	0.01%
2024/02/23	0.4	32.51	0	0.00	32.40	0.4	14,694	0.00%
2024/02/22	6.2	32.45	0	0.00	32.55	6.2	15,103	0.04%
2024/02/21	5.4	32.50	6	32.45	32.50	-0.6	15,202	0.00%
2024/02/20	6	32.58	1.3	32.61	32.65	4.7	15,222	0.03%
2024/02/19	5.1	32.40	5.5	32.61	32.80	-0.4	15,433	0.00%
2024/02/16	18.6	31.88	0	0.00	31.90	18.6	15,704	0.12%
2024/02/15	3.4	31.97	3	31.95	32.00	0.4	15,670	0.00%
2024/02/05	9.3	32.05	0	0.00	32.15	9.3	15,497	0.06%
2024/02/02	5.1	32.35	0	0.00	32.25	5.1	15,452	0.03%
2024/02/01	15.2	32.28	0	0.00	32.45	15.2	15,591	0.10%
2024/01/31	0.1	32.00	0	0.00	31.90	0.1	15,628	0.00%
2024/01/30	7.1	32.18	0	0.00	32.00	7.1	15,538	0.05%
2024/01/29	0.1	32.65	0	0.00	32.35	0.1	15,511	0.00%
2024/01/26	0	0.00	5	32.70	32.60	-5	15,632	-0.03%
2024/01/25	0	0.00	2.2	32.65	32.70	-2.2	15,730	-0.01%
2024/01/24	3.1	32.65	0	0.00	32.60	3.1	15,865	0.02%
2024/01/23	0.2	32.55	0	0.00	32.70	0.2	16,153	0.00%
2024/01/22	3.1	32.34	12	32.45	32.30	-8.9	16,296	-0.05%
2024/01/19	4	31.98	2.9	32.27	32.40	1.1	16,355	0.01%
2024/01/18	4.1	32.25	7.4	32.10	32.05	-3.3	16,380	-0.02%
2024/01/17	8.1	32.34	12.1	32.29	32.20	-4	16,459	-0.02%
2024/01/16	9	33.02	31	33.05	32.90	-22	16,356	-0.13%
2024/01/15	3.1	33.66	0	0.00	33.65	3.1	16,277	0.02%
2024/01/12	32	33.68	0	0.00	33.75	32	16,716	0.19%
2024/01/11	0	33.90	0	0.00	33.70	0	17,605	0.00%
2024/01/10	3	33.80	1	33.70	33.70	2	18,877	0.01%
2024/01/09	1.1	34.10	0	0.00	34.05	1.1	19,006	0.01%
2024/01/08	0.2	34.35	0	0.00	34.25	0.2	19,126	0.00%
2024/01/05	0.1	34.35	0	0.00	34.35	0.1	19,349	0.00%
2024/01/02	2.2	34.80	0	0.00	34.70	2.2	19,818	0.01%
2023/12/29	0	0.00	5	34.85	34.85	-5	19,953	-0.03%
2023/12/28	0.1	34.85	0	0.00	34.90	0.1	20,185	0.00%
2023/12/27	2	34.70	2	34.83	34.90	0	20,197	0.00%
2023/12/26	6	34.65	0	0.00	34.65	6	20,237	0.03%
2023/12/25	4.1	34.53	1	34.50	34.50	3.1	20,449	0.02%
2023/12/18	2	34.60	0	0.00	34.55	2	21,730	0.01%
2023/12/15	1.1	34.41	0	0.00	34.30	1.1	21,955	0.00%
2023/12/14	0	0.00	4	34.34	34.40	-4	21,772	-0.02%
2023/12/13	0	0.00	1	34.15	34.05	-1	21,743	0.00%
2023/12/12	2	34.30	0	0.00	34.15	2	21,824	0.01%
2023/12/11	0.1	34.45	0	0.00	34.40	0.1	21,878	0.00%
2023/12/06	0	0.00	10	34.70	34.60	-10	22,145	-0.05%
2023/12/05	0.4	34.88	5	34.86	34.90	-4.6	22,206	-0.02%
2023/12/04	0.2	34.30	0	0.00	34.05	0.2	22,066	0.00%
2023/11/30	2	35.00	23	35.12	34.95	-21	21,892	-0.10%
2023/11/29	3	34.58	2	34.25	34.25	1	20,364	0.00%
2023/11/28	3.1	34.83	2	34.83	34.50	1.1	20,138	0.01%
2023/11/27	4	34.13	0.2	34.20	33.95	3.8	19,597	0.02%
2023/11/24	2.1	34.00	0.2	34.05	33.75	1.9	19,408	0.01%
2023/11/22	1	33.90	0	0.00	33.85	1	19,049	0.01%
2023/11/21	0	0.00	10	34.15	34.20	-10	18,952	-0.05%
2023/11/20	8	33.55	0.2	33.60	33.60	7.8	18,544	0.04%
2023/11/16	0	0.00	2	33.10	33.05	-2	18,400	-0.01%
2023/11/15	3	32.90	17.1	33.04	33.15	-14.1	18,225	-0.08%
2023/11/14	4.1	32.58	2	32.55	32.50	2.1	18,089	0.01%
2023/11/13	2	32.73	0	0.00	32.80	2	18,187	0.01%
2023/11/10	1.1	32.90	0	0.00	32.85	1.1	18,374	0.01%
2023/11/09	0.1	33.00	0	0.00	32.90	0.1	18,388	0.00%
2023/11/08	0.2	32.90	30	33.00	32.90	-29.8	18,405	-0.16%
2023/11/07	8.2	32.53	0	0.00	32.55	8.2	18,432	0.04%
2023/11/06	14	32.89	0	0.00	32.80	14	18,394	0.08%
2023/11/03	0	0.00	2.4	32.72	32.90	-2.4	18,290	-0.01%
2023/11/02	0.3	32.30	0	0.00	32.35	0.3	18,196	0.00%
2023/11/01	3.1	32.14	0	0.00	32.10	3.1	18,166	0.02%
2023/10/31	33.2	32.21	5	32.30	32.25	28.2	18,158	0.16%
2023/10/30	2.1	31.93	0.2	32.00	32.00	1.9	18,028	0.01%
2023/10/26	0.1	31.58	8.2	31.45	31.45	-8.1	17,975	-0.04%
2023/10/25	8.1	31.75	0	0.00	31.55	8.1	17,848	0.05%
2023/10/24	15.2	31.60	3	31.52	31.50	12.2	17,706	0.07%
2023/10/23	1.2	31.71	0	0.00	31.65	1.2	17,530	0.01%
2023/10/20	3.9	31.60	0	0.00	31.75	3.9	17,702	0.02%
2023/10/19	14.5	31.92	0	0.00	31.90	14.5	17,409	0.08%
2023/10/18	5.4	32.48	0	0.00	32.45	5.4	16,813	0.03%
2023/10/17	3.1	33.49	0	0.00	33.45	3.1	15,659	0.02%
2023/10/16	6.2	33.84	6	33.65	33.60	0.2	15,645	0.00%
2023/10/13	1.1	33.91	0	0.00	33.80	1.1	15,722	0.01%
2023/10/12	1	33.75	0.2	33.75	33.70	0.8	15,681	0.01%
2023/10/11	0.4	33.14	0	0.00	33.10	0.4	15,548	0.00%
2023/10/06	0.1	33.05	0	0.00	32.80	0.1	15,540	0.00%
2023/10/05	2.2	32.78	0	0.00	32.75	2.2	15,507	0.01%
2023/10/04	2	32.93	0	0.00	32.90	2	15,539	0.01%
2023/10/03	0.1	33.25	0	0.00	33.20	0.1	15,625	0.00%
2023/09/28	2.2	33.06	0	0.00	33.25	2.2	16,020	0.01%
2023/09/27	12	33.00	0	0.00	33.05	12	15,999	0.08%
2023/09/26	0	33.15	1	33.00	33.00	-1	15,938	-0.01%
2023/09/25	2.8	33.16	5	33.10	33.10	-2.2	15,777	-0.01%
2023/09/22	16.1	33.50	0.5	33.55	33.50	15.6	15,474	0.10%
2023/09/21	2.5	33.95	3	34.10	33.80	-0.5	15,253	0.00%
2023/09/20	5.2	34.41	2	34.40	34.35	3.2	15,082	0.02%
2023/09/19	0.1	34.90	0	0.00	34.80	0.1	14,902	0.00%
2023/09/18	2.3	35.06	2	35.10	35.10	0.3	14,938	0.00%
2023/09/15	2	35.25	0	0.00	35.10	2	15,030	0.01%
2023/09/14	1.3	35.38	11.4	35.35	35.50	-10.1	14,962	-0.07%
2023/09/13	23.2	35.15	4	35.16	35.30	19.2	14,972	0.13%
2023/09/12	1	34.55	0	0.00	34.60	1	15,254	0.01%
2023/09/11	5.2	34.11	0	0.00	34.20	5.2	15,266	0.03%
2023/09/08	11.4	34.19	0	0.00	34.10	11.4	15,301	0.07%
2023/09/07	3.1	34.30	0	34.50	34.35	3.1	15,280	0.02%
2023/09/06	10.4	34.55	0	0.00	34.40	10.4	15,287	0.07%
2023/09/05	3.2	35.05	0	0.00	35.00	3.2	14,939	0.02%
2023/09/04	9.1	35.02	0	0.00	35.20	9.1	14,925	0.06%
2023/09/01	5.4	35.16	5	35.30	35.25	0.4	14,877	0.00%
2023/08/31	5.1	35.07	0.2	35.28	34.95	4.9	14,843	0.03%
2023/08/30	8	35.35	0.1	35.55	35.30	7.9	14,684	0.05%
2023/08/29	0.1	35.35	0	0.00	35.40	0.1	15,130	0.00%
2023/08/28	1.1	35.16	0	0.00	35.20	1.1	15,344	0.01%
2023/08/25	0.1	35.30	0	0.00	35.10	0.1	16,124	0.00%
2023/08/24	1.2	35.27	1	35.35	35.30	0.2	16,441	0.00%
2023/08/23	1.2	35.44	0	0.00	35.30	1.2	16,726	0.01%
2023/08/22	0.2	35.55	0	0.00	35.40	0.2	16,947	0.00%
2023/08/21	1.1	35.04	1	35.40	35.40	0.1	17,344	0.00%
2023/08/18	7.4	35.41	0	0.00	35.15	7.4	17,523	0.04%
2023/08/17	11	35.50	0.7	35.85	35.65	10.3	17,458	0.06%
2023/08/16	3.3	36.20	1	36.30	36.05	2.3	17,488	0.01%
2023/08/15	1.2	36.64	5	36.60	36.70	-3.8	17,473	-0.02%
2023/08/14	0	37.20	0.2	37.00	36.85	-0.2	17,582	0.00%
2023/08/11	0.3	37.41	1.2	37.36	37.40	-0.9	17,637	0.00%
2023/08/09	2.1	37.25	5	37.18	37.15	-2.9	17,972	-0.02%
2023/08/08	0.1	37.30	0	37.45	37.10	0	18,250	0.00%
2023/08/07	0.4	37.64	2.4	37.59	37.65	-2	18,384	-0.01%
2023/08/04	0	0.00	0.2	37.45	37.35	-0.2	18,438	0.00%
2023/08/02	6	37.39	0	0.00	37.20	6	18,846	0.03%
2023/07/31	0	0.00	81.6	37.31	37.30	-81.6	19,125	-0.43%
2023/07/28	1.1	37.18	0.5	37.35	37.35	0.6	19,175	0.00%
2023/07/27	0	0.00	5.2	37.27	37.35	-5.2	19,620	-0.03%
2023/07/26	1	37.25	1.3	37.40	37.25	-0.3	20,584	0.00%
2023/07/25	2	37.42	0.1	37.40	37.40	1.9	20,798	0.01%
2023/07/24	1.1	36.41	0	0.00	36.50	1.1	20,874	0.01%
2023/07/21	5.2	36.39	1	36.20	36.10	4.2	21,180	0.02%
2023/07/20	0	0.00	2	36.65	36.55	-2	21,667	-0.01%
2023/07/19	1.1	36.60	0	36.95	36.60	1.1	22,718	0.00%
2023/07/18	9.4	36.72	30	36.58	37.10	-20.6	23,504	-0.09%
2023/07/17	8	36.80	1.5	36.85	36.75	6.5	23,411	0.03%
2023/07/14	0.1	37.05	4.4	37.00	37.00	-4.3	23,348	-0.02%
2023/07/13	0.2	36.87	0	0.00	36.80	0.2	23,366	0.00%
2023/07/12	1.1	36.61	0	0.00	36.60	1.1	23,564	0.00%
2023/07/11	57	36.79	0	0.00	36.55	57	23,517	0.24%
2023/07/10	6.8	37.12	0	37.05	36.85	6.8	23,394	0.03%
2023/07/07	6.1	37.00	0	0.00	37.30	6.1	23,264	0.03%
2023/07/06	2.7	37.38	1	37.21	37.25	1.6	23,393	0.01%
2023/07/05	2.2	38.02	1.7	37.89	37.80	0.5	23,091	0.00%
2023/07/04	2	38.10	4	38.15	38.05	-2	22,913	-0.01%
2023/07/03	0.2	38.23	0	0.00	38.25	0.2	22,864	0.00%
2023/06/30	2	38.10	1	38.10	38.05	1	22,907	0.00%
2023/06/28	0.2	38.37	2.2	38.41	38.05	-2	22,980	-0.01%
2023/06/27	1.1	38.55	4	38.45	38.45	-2.9	23,114	-0.01%
2023/06/26	1.2	38.53	0.3	38.83	38.80	0.9	23,371	0.00%
2023/06/21	0.1	38.50	0.3	38.45	38.70	-0.2	23,378	0.00%
2023/06/20	1.1	38.52	4	38.55	38.55	-2.9	23,375	-0.01%
2023/06/19	3.1	38.83	0	0.00	38.70	3.1	23,493	0.01%
2023/06/16	0	38.70	3.7	38.98	38.70	-3.7	23,472	-0.02%
2023/06/15	0.1	38.40	10	38.35	38.35	-9.9	23,007	-0.04%
2023/06/14	3	38.20	2	38.30	38.35	1	23,330	0.00%
2023/06/13	0.5	38.28	9.1	38.29	38.25	-8.6	23,466	-0.04%
2023/06/12	1.1	38.27	2	38.30	38.25	-0.9	23,491	0.00%
2023/06/09	2.3	38.45	0	0.00	38.45	2.3	23,511	0.01%
2023/06/08	4.1	38.55	1	38.35	38.50	3.1	23,676	0.01%
2023/06/07	4	38.80	0	0.00	38.80	4	23,851	0.02%
2023/06/06	3.2	38.89	5	38.87	38.80	-1.8	24,048	-0.01%
2023/06/05	2.6	38.93	19	39.02	38.85	-16.4	24,210	-0.07%
2023/06/02	32.1	38.40	30.3	38.55	38.55	1.8	24,023	0.01%
2023/06/01	16.2	37.79	0	0.00	37.75	16.2	23,598	0.07%
2023/05/31	0	38.13	0	0.00	37.90	0	23,504	0.00%
2023/05/30	2	38.03	0	0.00	38.30	2	22,887	0.01%
2023/05/29	2.2	37.88	0	0.00	38.15	2.2	23,178	0.01%
2023/05/26	5.1	37.73	0	0.00	38.00	5.1	23,692	0.02%
2023/05/25	2	37.55	0	0.00	38.05	2	24,133	0.01%
2023/05/24	0.2	37.81	0	0.00	37.85	0.2	23,953	0.00%
2023/05/23	6.1	38.03	62	38.06	37.90	-55.9	23,751	-0.24%
2023/05/22	2.2	38.21	2	38.10	38.25	0.2	23,649	0.00%
2023/05/19	3.5	37.82	0	0.00	37.85	3.5	23,556	0.01%
2023/05/18	2.3	37.79	0	0.00	37.85	2.3	23,437	0.01%
2023/05/17	50.2	38.00	20	37.90	37.90	30.2	23,453	0.13%
2023/05/16	8.1	37.71	0	0.00	37.75	8.1	23,506	0.03%
2023/05/15	2.3	37.28	3	37.23	37.35	-0.7	23,506	0.00%
2023/05/12	0.1	38.30	20	38.08	37.80	-19.9	23,276	-0.09%
2023/05/11	0.1	38.30	20	38.08	38.20	-19.9	23,037	-0.09%
2023/05/10	0.1	38.90	1	38.65	38.85	-0.9	22,849	0.00%
2023/05/09	92	39.24	49	38.65	38.65	43	22,795	0.19%
2023/05/08	10.1	39.55	2	39.53	39.60	8.1	22,479	0.04%
2023/05/05	38.2	39.66	19.1	39.33	39.30	19.1	22,322	0.09%
2023/05/04	10	39.35	4	39.30	39.45	6	22,305	0.03%
2023/05/03	30	39.68	0	39.75	39.50	30	22,236	0.13%
2023/05/02	22.1	39.46	16	39.79	39.90	6.1	22,048	0.03%
2023/04/28	2.1	38.88	3	38.87	38.70	-0.9	21,538	0.00%
2023/04/27	28	39.02	22.7	38.63	38.65	5.3	21,481	0.02%
2023/04/26	21.2	38.85	3.2	38.82	39.10	18	21,572	0.08%
2023/04/25	12.6	38.80	10	39.02	38.50	2.6	21,693	0.01%
2023/04/24	17.7	39.23	27	39.09	39.55	-9.4	21,265	-0.04%
2023/04/21	13.4	38.47	10.3	38.43	38.30	3.1	20,241	0.02%
2023/04/20	7.2	37.28	1	37.30	37.20	6.2	19,358	0.03%
2023/04/19	0.1	37.54	0	0.00	37.10	0.1	19,409	0.00%
2023/04/18	13	37.60	3	37.52	37.45	10	19,425	0.05%
2023/04/17	1.1	38.23	1	38.15	37.95	0.1	19,656	0.00%
2023/04/14	0.7	37.51	0	0.00	37.55	0.7	19,373	0.00%
2023/04/13	0	0.00	0.6	37.54	37.55	-0.6	19,387	0.00%
2023/04/12	0.2	37.54	3	37.62	37.45	-2.8	19,333	-0.01%
2023/04/11	5	37.49	13	37.55	37.45	-8	19,262	-0.04%
2023/04/10	0.3	36.60	0	0.00	36.60	0.3	19,042	0.00%
2023/04/07	4.1	36.45	0	0.00	36.40	4.1	19,060	0.02%
2023/04/06	1	36.35	0	36.55	36.45	1	19,160	0.01%
2023/03/31	0	0.00	5.2	36.31	36.40	-5.2	19,407	-0.03%
2023/03/30	4.5	36.18	0	0.00	36.20	4.5	20,415	0.02%
2023/03/29	6.1	36.25	0	0.00	36.35	6.1	21,328	0.03%
2023/03/28	6.1	36.29	0	0.00	36.20	6.1	22,230	0.03%
2023/03/27	7.1	36.78	20.3	36.80	36.65	-13.1	23,097	-0.06%
2023/03/24	1.1	37.37	1	37.45	37.60	0.1	23,872	0.00%
2023/03/23	1.1	37.45	0	0.00	37.35	1.1	23,875	0.00%
2023/03/22	0.1	37.35	2	37.25	37.20	-2	23,957	-0.01%
2023/03/21	15	37.00	12.2	37.24	37.05	2.8	24,027	0.01%
2023/03/20	50	36.90	0	0.00	36.90	50	24,042	0.21%
2023/03/17	1	36.40	0	0.00	36.40	1	24,199	0.00%
2023/03/16	4.3	36.51	1	36.40	36.35	3.3	23,908	0.01%
2023/03/15	0.2	37.25	0.1	37.20	37.10	0.2	23,942	0.00%
2023/03/14	4	36.65	0.3	36.98	36.75	3.7	24,037	0.02%
2023/03/13	2	36.80	1	37.00	36.75	1	24,266	0.00%
2023/03/09	17.1	37.47	0	0.00	37.20	17.1	24,506	0.07%
2023/03/08	1.1	37.74	0	0.00	37.75	1.1	24,873	0.00%
2023/03/07	3.1	37.98	3	37.97	37.95	0.1	24,885	0.00%
2023/03/06	0.2	38.10	5	38.05	37.95	-4.8	25,216	-0.02%
2023/03/03	2	37.95	0	0.00	37.75	2	25,487	0.01%
2023/03/02	12	37.56	0	0.00	37.90	12	25,669	0.05%
2023/03/01	26.6	38.02	0	0.00	37.80	26.6	25,706	0.10%
2023/02/24	2.1	39.23	0	0.00	39.15	2.1	25,338	0.01%
2023/02/23	6	39.52	4.3	39.33	39.50	1.7	24,816	0.01%
2023/02/22	4	38.11	7	37.99	38.05	-3	25,159	-0.01%
2023/02/21	0.1	38.35	2	38.35	38.35	-1.9	26,058	-0.01%
2023/02/20	33.3	38.10	0.1	37.95	38.25	33.2	26,714	0.12%
2023/02/17	0.1	38.00	3.4	37.51	38.00	-3.3	27,226	-0.01%
2023/02/16	1.1	37.60	6	37.62	37.50	-4.9	27,958	-0.02%
2023/02/15	1.3	37.67	6.5	37.51	37.55	-5.2	28,051	-0.02%
2023/02/14	2.1	37.45	0	0.00	37.25	2.1	27,991	0.01%
2023/02/13	5.3	36.86	18	37.10	37.00	-12.7	27,957	-0.05%
2023/02/10	28.3	36.95	30	36.60	36.85	-1.7	28,096	-0.01%
2023/02/09	0.1	36.80	0	0.00	36.60	0.1	28,114	0.00%
2023/02/08	6.5	36.67	5	36.53	36.75	1.5	28,188	0.01%
2023/02/07	0.1	36.65	0	0.00	36.65	0.1	28,269	0.00%
2023/02/06	0.2	36.55	0	0.00	36.15	0.2	28,252	0.00%
2023/02/03	2	36.35	3	36.40	36.45	-1	28,142	0.00%
2023/02/02	1.1	36.62	0	0.00	36.80	1.1	28,165	0.00%
2023/02/01	0	0.00	4.1	36.56	36.75	-4.1	28,193	-0.01%
2023/01/31	1	36.60	2.2	36.67	36.25	-1.2	28,263	0.00%
2023/01/30	0.2	36.95	0	0.00	36.95	0.2	28,195	0.00%
2023/01/17	10.1	35.99	5.1	36.00	36.00	5	28,181	0.02%
2023/01/16	4.4	36.61	16	36.55	36.50	-11.6	28,175	-0.04%
2023/01/13	19.5	36.20	14	36.14	36.15	5.5	27,855	0.02%
2023/01/12	15.2	35.00	0	0.00	35.40	15.2	27,913	0.05%
2023/01/11	0.1	34.80	5	34.70	34.70	-4.9	28,119	-0.02%
2023/01/10	0.2	34.60	1	34.55	34.60	-0.8	28,426	0.00%
2023/01/09	2.1	34.51	2.5	34.50	34.60	-0.4	28,943	0.00%
2023/01/06	0	34.35	1	34.25	34.25	-1	29,213	0.00%
2023/01/05	2.5	34.36	11	34.56	34.45	-8.5	29,670	-0.03%
2023/01/04	1	33.70	2	33.55	33.50	-1	29,498	0.00%
2023/01/03	10	33.40	0	0.00	33.50	10	29,714	0.03%
2022/12/30	1	33.65	2	33.75	33.65	-1	29,735	0.00%
2022/12/29	0	0.00	3	33.80	33.70	-3	29,889	-0.01%
2022/12/27	0	34.40	1	34.35	34.30	-1	30,373	0.00%
2022/12/26	0.3	34.42	0	0.00	34.40	0.3	30,533	0.00%
2022/12/23	1	34.45	0	0.00	34.05	1	31,062	0.00%
2022/12/22	5.3	34.58	2	34.63	34.45	3.3	31,982	0.01%
2022/12/21	3.2	33.91	1	33.80	34.05	2.2	31,325	0.01%
2022/12/20	0	33.80	2	33.80	33.70	-2	30,705	-0.01%
2022/12/19	10.2	33.97	1	33.85	33.85	9.2	30,251	0.03%
2022/12/16	1.1	33.26	0	0.00	34.60	1.1	29,428	0.00%
2022/12/15	0.1	33.65	0	0.00	33.55	0.1	28,860	0.00%
2022/12/14	0.1	33.65	0	0.00	33.50	0.1	29,170	0.00%
2022/12/13	0	0.00	1	33.65	33.70	-1	29,231	0.00%
2022/12/12	0.4	33.90	2.2	33.71	33.85	-1.8	29,198	-0.01%
2022/12/08	0	0.00	2	33.20	33.20	-2	29,675	-0.01%
2022/12/07	1.1	33.35	3	33.15	33.35	-1.9	29,677	-0.01%
2022/12/06	0	0.00	2	33.50	33.30	-2	29,698	-0.01%
2022/12/05	2.2	33.48	0	0.00	33.70	2.2	29,562	0.01%
2022/12/02	22	33.65	1	33.70	33.65	21	29,249	0.07%
2022/12/01	2.1	33.91	30	34.00	34.05	-27.9	29,193	-0.10%
2022/11/30	3.5	33.75	1	33.60	33.90	2.5	29,003	0.01%
2022/11/29	1.1	33.55	2	33.50	33.55	-0.9	28,619	0.00%
2022/11/28	26.1	33.00	0.5	33.12	33.00	25.6	28,640	0.09%
2022/11/25	0.1	33.55	0	0.00	33.55	0.1	28,428	0.00%
2022/11/24	0.3	33.20	1	32.95	33.20	-0.7	28,273	0.00%
2022/11/23	1	32.60	0	0.00	32.70	1	28,055	0.00%
2022/11/22	8.2	32.58	0	0.00	32.65	8.2	27,954	0.03%
2022/11/18	60	33.95	5	33.67	33.30	55	27,498	0.20%
2022/11/17	7.1	34.03	12.4	34.20	34.25	-5.2	26,542	-0.02%
2022/11/16	6.5	33.10	0	0.00	32.90	6.5	25,556	0.03%
2022/11/15	11.4	33.38	2	33.30	33.85	9.4	24,950	0.04%
2022/11/14	0.3	34.17	50	33.79	34.15	-49.7	24,375	-0.20%
2022/11/11	2.8	32.11	0	0.00	32.15	2.8	23,576	0.01%
2022/11/10	1	31.70	2	31.95	31.70	-1	23,483	0.00%
2022/11/09	27.2	31.99	7	31.81	31.90	20.2	23,444	0.09%
2022/11/08	3	31.63	1	31.15	31.65	2	23,282	0.01%
2022/11/07	1.5	30.93	0.1	31.00	31.00	1.4	23,106	0.01%
2022/11/04	2	30.25	0	0.00	30.45	2	23,191	0.01%
2022/11/03	5.2	30.27	0	0.00	30.30	5.2	23,144	0.02%
2022/11/02	5	30.78	1	30.75	30.75	4	23,105	0.02%
2022/11/01	3.1	30.60	0	0.00	30.65	3.1	23,119	0.01%
2022/10/31	0.9	30.40	0	0.00	30.25	0.9	23,108	0.00%
2022/10/27	1	30.80	0	0.00	30.85	1	23,111	0.00%
2022/10/26	0.6	30.33	15	29.85	30.30	-14.4	23,119	-0.06%
2022/10/25	24.1	30.02	18	30.05	29.90	6.1	23,077	0.03%
2022/10/24	3.1	30.71	4	30.93	30.60	-0.9	22,682	0.00%
2022/10/21	3	30.95	0	0.00	31.00	3	22,562	0.01%
2022/10/20	21.1	30.74	0	0.00	30.90	21.1	22,518	0.09%
2022/10/19	1.1	31.61	1	31.70	31.60	0.1	22,012	0.00%
2022/10/18	4.1	31.60	0	0.00	31.45	4.1	21,608	0.02%
2022/10/17	4.3	31.94	0	31.65	31.70	4.3	21,593	0.02%
2022/10/14	2	32.50	0	0.00	32.40	2	21,633	0.01%
2022/10/13	6.4	33.22	0	0.00	32.65	6.4	21,544	0.03%
2022/10/12	5	33.84	0	0.00	33.75	5	21,287	0.02%
2022/10/11	2	33.75	0	0.00	33.80	2	21,345	0.01%
2022/10/07	6.2	34.25	0.3	34.40	34.25	5.9	21,291	0.03%
2022/10/06	0	0.00	1.2	34.23	34.30	-1.2	21,266	-0.01%
2022/10/05	4.4	34.30	1	34.35	34.15	3.4	21,277	0.02%
2022/10/04	1	33.90	0	0.00	33.85	1	21,025	0.00%
2022/10/03	0	0.00	1	33.70	33.65	-1	20,773	0.00%
2022/09/30	1	33.66	5	33.75	33.80	-4	20,658	-0.02%
2022/09/29	40.8	34.19	1	33.95	34.15	39.8	20,144	0.20%
2022/09/28	1.1	35.10	8	35.15	34.90	-6.9	19,056	-0.04%
2022/09/27	4.5	35.77	45	35.72	35.80	-40.5	18,789	-0.22%
2022/09/26	6	36.16	30	35.97	35.85	-24	18,599	-0.13%
2022/09/23	6.1	37.08	0	0.00	37.00	6.1	18,381	0.03%
2022/09/22	4.2	37.41	11	37.40	37.55	-6.8	18,250	-0.04%
2022/09/21	25	38.06	0	0.00	38.10	25	17,880	0.14%
2022/09/20	3	38.57	0	0.00	38.55	3	17,513	0.02%
2022/09/19	1.1	38.81	0	0.00	38.80	1.1	17,397	0.01%
2022/09/16	5	38.83	2	38.85	38.60	3	17,332	0.02%
2022/09/15	0	39.45	0	0.00	39.55	0	16,939	0.00%
2022/09/14	2.1	39.66	0	0.00	39.65	2.1	16,875	0.01%
2022/09/13	1.2	39.90	6	39.90	39.90	-4.8	16,925	-0.03%
2022/09/12	0	0.00	5	39.80	39.80	-5	16,977	-0.03%
2022/09/08	2	39.68	1	39.75	39.85	1	17,321	0.01%
2022/09/07	0.1	39.70	1	39.65	39.70	-0.9	17,462	-0.01%
2022/09/06	2.1	39.68	16.4	39.56	39.85	-14.3	17,501	-0.08%
2022/09/05	4.3	39.02	7	39.00	39.10	-2.7	17,483	-0.02%
2022/09/02	6.7	38.61	1	38.55	38.50	5.7	17,570	0.03%
2022/09/01	0.1	39.15	0.1	39.05	38.90	0	17,325	0.00%
2022/08/31	0	0.00	4	39.40	39.30	-4	17,158	-0.02%
2022/08/30	10	39.30	4	39.25	39.25	6	17,048	0.04%
2022/08/29	2	39.25	4	39.28	39.35	-2	17,169	-0.01%
2022/08/26	0.1	39.60	0.1	39.60	39.65	0	17,183	0.00%
2022/08/25	0.1	39.55	1	39.55	39.55	-0.9	17,263	-0.01%
2022/08/24	3.1	39.30	0.2	39.33	39.25	2.9	17,398	0.02%
2022/08/23	2	39.23	0	0.00	39.35	2	17,816	0.01%
2022/08/22	1.2	39.44	5.2	39.13	39.65	-4.1	17,936	-0.02%
2022/08/19	4.3	39.40	0	0.00	39.45	4.3	18,065	0.02%
2022/08/18	2	39.60	0	0.00	39.80	2	18,153	0.01%
2022/08/17	3.3	39.36	4	39.35	40.00	-0.7	18,215	0.00%
2022/08/16	0	0.00	3	39.15	39.35	-3	18,244	-0.02%
2022/08/15	0.6	39.45	0	0.00	39.30	0.6	18,314	0.00%
2022/08/12	0.2	39.15	0	0.00	39.30	0.2	18,719	0.00%
2022/08/11	2	38.75	6	38.77	39.35	-4	18,846	-0.02%
2022/08/10	4	38.63	2	38.53	38.75	2	18,945	0.01%
2022/08/09	2.1	38.42	0	0.00	38.75	2.1	19,108	0.01%
2022/08/08	3	38.57	0	0.00	38.70	3	19,258	0.02%
2022/08/05	1	38.90	2	38.95	38.85	-1	19,436	-0.01%
2022/08/03	1	39.00	1	38.90	39.10	0	20,186	0.00%
2022/08/02	0	0.00	1.2	39.13	39.15	-1.2	20,245	-0.01%
2022/08/01	0	0.00	3	38.98	39.50	-3	20,243	-0.01%
2022/07/29	0	0.00	1	38.55	38.75	-1	20,205	0.00%
2022/07/28	0	38.25	1	38.20	38.20	-1	20,134	0.00%
2022/07/27	1	37.85	2	37.85	37.85	-1	20,075	0.00%
2022/07/26	4.2	37.84	31	37.90	37.80	-26.8	20,246	-0.13%
2022/07/25	0.1	38.10	0	0.00	37.85	0.1	20,320	0.00%
2022/07/22	6.4	37.76	2	37.80	37.70	4.4	20,389	0.02%
2022/07/21	16.2	37.94	20	38.00	38.05	-3.8	20,196	-0.02%
2022/07/20	9	41.67	5	41.68	41.60	4	19,656	0.02%
2022/07/19	5.1	41.33	1.3	41.44	41.65	3.8	19,510	0.02%
2022/07/18	34.3	40.21	0	0.00	40.70	34.3	19,267	0.18%
2022/07/15	25.2	41.08	0	0.00	40.50	25.2	19,169	0.13%
2022/07/14	0.3	41.89	3	41.68	41.70	-2.7	19,107	-0.01%
2022/07/13	3	41.93	5	42.01	41.80	-2	19,230	-0.01%
2022/07/12	1.1	40.99	0	0.00	41.00	1.1	19,337	0.01%
2022/07/11	2	41.13	0	0.00	41.10	2	19,484	0.01%
2022/07/08	15.2	40.77	1	40.85	40.80	14.2	19,573	0.07%
2022/07/07	17.1	40.78	0	0.00	40.90	17.1	19,674	0.09%
2022/07/06	0.2	40.40	0	0.00	40.00	0.2	20,055	0.00%
2022/07/05	1	40.50	1	40.55	40.75	0	19,967	0.00%
2022/07/04	8.2	40.21	6	40.32	40.00	2.2	19,809	0.01%
2022/07/01	8	40.36	2	40.28	40.35	6	19,681	0.03%
2022/06/30	10	39.60	2	39.45	39.50	8	19,421	0.04%
2022/06/29	3.2	39.62	0	0.00	39.55	3.2	19,227	0.02%
2022/06/27	1.3	39.90	0	0.00	39.80	1.3	19,203	0.01%
2022/06/24	0.2	39.62	0	0.00	39.50	0.2	19,070	0.00%
2022/06/23	0.2	39.22	100	39.05	39.00	-99.9	18,963	-0.53%
2022/06/22	0	0.00	1	39.55	39.50	-1	18,809	-0.01%
2022/06/21	1	39.50	0	0.00	39.45	1	18,775	0.01%
2022/06/20	11.1	39.09	10	39.09	38.85	1.1	18,695	0.01%
2022/06/17	2.3	39.69	4	39.73	39.60	-1.7	18,440	-0.01%
2022/06/16	4.1	40.04	1	40.10	40.00	3.1	18,279	0.02%
2022/06/15	1.2	40.15	0	0.00	40.05	1.2	18,452	0.01%
2022/06/14	6	40.16	9	40.09	40.10	-3	18,363	-0.02%
2022/06/13	3.1	40.76	0	0.00	40.80	3.1	18,122	0.02%
2022/06/10	0.1	41.50	0	0.00	41.40	0.1	17,840	0.00%
2022/06/09	1	41.55	0	0.00	41.55	1	17,831	0.01%
2022/06/08	2.1	41.76	0	0.00	41.75	2.1	17,785	0.01%
2022/06/07	12	41.40	0	0.00	41.35	12	17,736	0.07%
2022/06/06	13.1	41.62	0	0.00	41.55	13.1	17,502	0.07%
2022/06/02	4	41.73	50	41.70	41.70	-46	17,511	-0.26%
2022/06/01	1.2	42.26	0	0.00	42.10	1.2	17,534	0.01%
2022/05/31	100	42.80	0	0.00	42.60	100	17,391	0.58%
2022/05/30	1	42.90	10	43.00	42.80	-9	16,918	-0.05%
2022/05/27	4.1	42.12	0	0.00	42.20	4.1	16,696	0.02%
2022/05/26	1	41.95	0	0.00	41.70	1	16,596	0.01%
2022/05/25	3	41.87	0	0.00	41.65	3	16,538	0.02%
2022/05/24	1	41.20	0	0.00	41.20	1	16,462	0.01%
2022/05/23	1	41.30	3	41.15	41.20	-2	16,294	-0.01%
2022/05/20	23	41.84	6	41.82	41.15	17	16,186	0.11%
2022/05/19	10.1	41.10	2	41.15	41.10	8.1	15,717	0.05%
2022/05/18	13	41.28	0	0.00	41.60	13	15,532	0.08%
2022/05/17	1	41.55	0	0.00	41.50	1	15,250	0.01%
2022/05/16	1	41.30	7	41.14	41.25	-6	15,019	-0.04%
2022/05/13	1	41.35	0	0.00	41.60	1	14,715	0.01%
2022/05/12	12.2	41.33	16	41.68	40.80	-3.8	14,482	-0.03%
2022/05/11	2.3	42.72	0	0.00	42.65	2.3	13,898	0.02%
2022/05/10	58	43.84	0	0.00	43.85	58	13,469	0.43%
2022/05/09	5.1	44.35	0	0.00	44.25	5.1	13,279	0.04%
2022/05/06	2	45.13	0	0.00	45.10	2	13,113	0.02%
2022/05/05	1	45.55	22.1	45.60	45.60	-21.1	13,152	-0.16%
2022/05/04	2	45.40	0	0.00	45.50	2	13,127	0.02%
2022/05/03	1.3	45.62	29	45.39	45.35	-27.8	13,228	-0.21%
2022/04/29	3	45.90	29	46.22	45.90	-26	12,942	-0.20%
2022/04/28	2	45.98	21	45.85	46.10	-19	12,785	-0.15%
2022/04/27	1.1	45.82	1	45.80	45.80	0.1	12,580	0.00%
2022/04/26	0.1	46.35	0	0.00	46.20	0.1	12,312	0.00%
2022/04/25	3	46.10	0	0.00	46.10	3	12,241	0.02%
2022/04/22	3.3	46.57	0	0.00	46.55	3.3	12,099	0.03%
2022/04/21	1	46.60	0	0.00	46.80	1	12,074	0.01%
2022/04/20	0.1	46.65	0	0.00	46.60	0.1	12,063	0.00%
2022/04/19	2	46.44	2	46.35	46.35	0	11,970	0.00%
2022/04/18	7.2	46.66	0	0.00	46.50	7.2	11,843	0.06%
2022/04/15	4	47.20	0	0.00	47.10	4	11,628	0.03%
2022/04/14	2	47.65	16	47.65	47.70	-14	11,442	-0.12%
2022/04/13	1	47.95	2	48.15	48.00	-1	11,348	-0.01%
2022/04/12	6.2	48.12	0	48.50	48.00	6.2	11,175	0.06%
2022/04/08	2	49.75	0	0.00	49.80	2	10,837	0.02%
2022/04/07	1.2	49.86	0.1	50.10	49.55	1.1	10,806	0.01%
2022/04/01	2	49.70	0	0.00	49.75	2	10,657	0.02%
2022/03/31	0	0.00	3.6	49.91	49.90	-3.6	10,588	-0.03%
2022/03/29	1.3	49.55	0	0.00	49.80	1.3	10,432	0.01%
2022/03/28	0.3	49.39	0	0.00	49.70	0.3	10,389	0.00%
2022/03/25	0.1	49.65	50	49.70	49.70	-49.9	10,342	-0.48%
2022/03/24	52	49.77	4	49.70	49.95	48	10,385	0.46%
2022/03/23	7	49.50	1	49.60	49.65	6	10,460	0.06%
2022/03/22	5	49.42	0	0.00	49.70	5	10,377	0.05%
2022/03/21	4.1	49.58	0	0.00	49.75	4.1	10,380	0.04%
2022/03/18	1.1	48.47	1.4	48.62	48.95	-0.3	10,135	0.00%
2022/03/17	0	47.97	3	48.00	48.00	-3	9,745	-0.03%
2022/03/16	0	0.00	5	47.75	47.85	-5	9,630	-0.05%
2022/03/15	0.1	47.95	0	0.00	47.95	0.1	9,597	0.00%
2022/03/14	1	47.55	0	0.00	47.55	1	9,592	0.01%
2022/03/11	0	47.55	0	47.60	47.45	0	9,676	0.00%
2022/03/10	2	47.55	0	0.00	47.60	2	9,818	0.02%
2022/03/09	0.1	47.30	0	0.00	47.25	0.1	9,901	0.00%
2022/03/08	2.1	46.90	4	46.95	46.95	-1.9	10,051	-0.02%
2022/03/07	3	47.05	0	0.00	47.10	3	10,059	0.03%
2022/03/03	0	48.00	0	0.00	48.05	0	10,465	0.00%
2022/03/02	0.1	48.00	0	0.00	48.00	0.1	10,752	0.00%
2022/03/01	0.1	47.90	0	0.00	47.80	0.1	10,862	0.00%
2022/02/25	3	47.27	0	0.00	47.35	3	10,955	0.03%
2022/02/23	4	47.66	0	0.00	47.65	4	10,872	0.04%
2022/02/21	1.1	47.56	4	47.45	47.60	-2.9	10,977	-0.03%
2022/02/18	0	0.00	3	47.30	47.45	-3	11,056	-0.03%
2022/02/17	0.5	47.43	2	47.45	47.45	-1.5	11,143	-0.01%
2022/02/15	1	47.00	5	47.10	47.00	-4	11,255	-0.04%
2022/02/14	0.2	47.10	0	0.00	47.15	0.2	11,341	0.00%
2022/02/11	2	47.30	5	47.35	47.55	-3	11,337	-0.03%
2022/02/09	0.4	47.35	0	0.00	47.30	0.4	11,433	0.00%
2022/02/08	0	0.00	36	47.00	46.95	-36	11,535	-0.31%
2022/02/07	2.1	46.87	0	0.00	47.10	2.1	11,491	0.02%
2022/01/26	0.2	47.05	0	0.00	46.85	0.2	11,314	0.00%
2022/01/24	3	47.13	2	47.15	47.15	1	11,222	0.01%
2022/01/21	0.1	47.50	0	0.00	47.40	0.1	11,339	0.00%
2022/01/20	2	47.50	0	0.00	47.50	2	11,291	0.02%
2022/01/19	0	0.00	1	47.50	47.60	-1	11,341	-0.01%
2022/01/18	1	47.60	0	0.00	47.75	1	11,490	0.01%
2022/01/17	2.2	47.47	1	47.40	47.60	1.2	11,598	0.01%
2022/01/14	3	47.52	0	0.00	47.60	3	11,605	0.03%
2022/01/13	4	47.59	0	0.00	47.95	4	11,826	0.03%
2022/01/12	2.1	47.14	0	0.00	47.50	2.1	12,070	0.02%
2022/01/07	0.4	47.43	5	47.25	47.45	-4.6	12,237	-0.04%
2022/01/06	0.1	47.60	0	0.00	47.60	0.1	12,219	0.00%
2022/01/05	0.2	47.25	0	0.00	47.15	0.2	12,240	0.00%
2022/01/04	0.2	47.40	0	0.00	47.30	0.2	12,299	0.00%
2021/12/30	0	0.00	1	48.10	48.00	-1	12,155	-0.01%
2021/12/29	1	48.15	0	0.00	48.15	1	12,270	0.01%
2021/12/28	0	0.00	2	48.00	48.15	-2	12,350	-0.02%
2021/12/27	0.2	48.04	2.7	47.98	48.10	-2.5	12,448	-0.02%
2021/12/24	1	47.90	0	0.00	47.90	1	12,692	0.01%
2021/12/21	0.3	47.43	0	0.00	47.25	0.3	13,062	0.00%
2021/12/17	0.1	47.50	5.8	47.36	47.45	-5.7	13,236	-0.04%
2021/12/16	0	0.00	3.4	46.94	46.90	-3.4	13,161	-0.03%
2021/12/14	0.1	47.15	0	0.00	47.00	0.1	13,527	0.00%
2021/12/13	0.1	47.15	0	0.00	47.10	0.1	13,762	0.00%
2021/12/09	0	0.00	16	47.24	47.40	-16	14,718	-0.11%
2021/12/08	5.1	47.75	0	0.00	47.70	5.1	15,007	0.03%
2021/12/07	0.3	47.60	0	0.00	47.55	0.3	15,100	0.00%
2021/12/06	1.1	47.07	2	46.95	47.30	-0.9	15,059	-0.01%
2021/12/03	24	46.50	0	0.00	46.40	24	15,012	0.16%
2021/12/02	6	46.47	0	0.00	46.30	6	14,910	0.04%
2021/12/01	2	46.53	1	46.75	46.60	1	14,885	0.01%
2021/11/30	1	47.15	3.4	46.89	46.00	-2.4	14,816	-0.02%
2021/11/29	0.1	46.20	0	0.00	46.50	0.1	14,386	0.00%
2021/11/26	5	46.55	0	0.00	46.50	5	14,324	0.03%
2021/11/25	1	47.30	0	0.00	47.15	1	14,217	0.01%
2021/11/24	2.1	47.46	0	0.00	47.45	2.1	14,124	0.02%
2021/11/23	6.3	47.80	0	0.00	47.80	6.3	13,953	0.04%
2021/11/22	3	47.90	0	0.00	47.90	3	13,999	0.02%
2021/11/19	4.2	48.17	0.2	48.35	48.30	4.1	13,936	0.03%
2021/11/18	0	0.00	3	48.48	48.30	-3	13,882	-0.02%
2021/11/17	0	0.00	2.7	48.54	48.55	-2.7	13,875	-0.02%
2021/11/16	0.4	48.65	1	48.55	48.65	-0.6	13,977	0.00%
2021/11/12	1	48.50	0	0.00	48.70	1	14,358	0.01%
2021/11/11	0.2	48.80	0	0.00	48.80	0.2	14,578	0.00%
2021/11/09	2	48.50	1	48.60	48.80	1	15,088	0.01%
2021/11/08	0.3	49.05	0	0.00	48.95	0.3	16,197	0.00%
2021/11/05	0	48.05	0	0.00	48.15	0	16,989	0.00%
2021/11/04	1	48.15	0	0.00	48.10	1	17,324	0.01%
2021/11/02	1	48.35	0	0.00	48.15	1	18,197	0.01%
2021/11/01	2.1	48.16	0	0.00	48.25	2.1	18,674	0.01%
2021/10/29	2	48.33	0	0.00	48.25	2	18,923	0.01%
2021/10/27	7.1	48.35	0	0.00	48.35	7.1	19,594	0.04%
2021/10/26	0.1	48.85	0	0.00	48.45	0.1	19,646	0.00%
2021/10/25	1.2	48.21	0	0.00	48.25	1.2	19,726	0.01%
2021/10/21	0.1	48.79	0	0.00	48.75	0.1	20,240	0.00%
2021/10/20	2.1	48.36	1	48.35	48.35	1.1	20,272	0.01%
2021/10/19	3	49.10	0	0.00	49.10	3	20,369	0.01%
2021/10/15	0.1	50.20	0	0.00	50.10	0.1	20,486	0.00%
2021/10/14	10.1	49.95	0	0.00	49.90	10.1	20,492	0.05%
2021/10/13	0.1	50.43	0	0.00	50.50	0.1	20,515	0.00%
2021/10/08	0	0.00	5	50.30	50.40	-5	20,467	-0.02%
2021/10/07	0.3	50.50	0	0.00	50.40	0.3	20,717	0.00%
2021/10/06	3	49.90	0	0.00	49.90	3	20,940	0.01%
2021/10/05	9.1	49.90	5	50.30	50.30	4.1	21,193	0.02%
2021/10/04	13.2	50.10	6	50.10	50.00	7.2	21,654	0.03%
2021/10/01	0.1	50.50	0	0.00	50.20	0.1	22,316	0.00%
2021/09/30	5	51.00	1	51.20	51.00	4	22,380	0.02%
2021/09/29	15.1	50.65	0	0.00	50.60	15.1	22,519	0.07%
2021/09/27	0.1	51.09	0	0.00	51.10	0.1	22,761	0.00%
2021/09/24	0.2	51.30	0	51.50	51.30	0.1	22,881	0.00%
2021/09/23	0	51.20	1	51.10	51.20	-1	22,886	0.00%
2021/09/22	1.2	50.14	15	49.72	50.70	-13.8	22,838	-0.06%
2021/09/17	26.1	51.39	20	51.28	50.70	6.1	22,742	0.03%
2021/09/16	1.1	51.46	16	51.41	51.70	-14.9	22,693	-0.07%
2021/09/15	4	51.25	0	0.00	51.20	4	22,526	0.02%
2021/09/14	5.1	50.90	2.1	50.95	51.40	3	22,421	0.01%
2021/09/13	2.1	49.64	11	50.03	50.10	-8.9	21,802	-0.04%
2021/09/10	0	49.00	101	48.75	49.00	-101	21,700	-0.47%	大賣/
2021/09/09	50.1	47.91	1	47.90	48.20	49.1	21,833	0.22%
2021/09/08	10.3	48.58	0	0.00	48.55	10.3	21,908	0.05%
2021/09/07	17	48.80	0	0.00	48.75	17	21,992	0.08%
2021/09/06	61	48.77	0	0.00	48.80	61	22,010	0.28%
2021/09/03	0.1	48.50	4	48.30	48.50	-3.9	21,935	-0.02%
2021/09/02	1	47.80	0	0.00	47.90	1	21,889	0.00%
2021/09/01	0.1	48.55	0	0.00	48.40	0.1	21,952	0.00%
2021/08/30	3	47.25	0	0.00	47.60	3	21,749	0.01%
2021/08/27	0.1	47.55	20	47.20	47.45	-19.9	21,802	-0.09%
2021/08/26	8	46.80	0	0.00	46.95	8	22,042	0.04%
2021/08/25	0	47.30	8	46.95	47.20	-8	22,198	-0.04%
2021/08/24	1	46.65	1	46.60	46.75	0	22,216	0.00%
2021/08/23	1.3	46.67	0	0.00	46.80	1.3	22,436	0.01%
2021/08/20	0	0.00	3	46.17	46.15	-3	22,539	-0.01%
2021/08/19	8	46.37	7	46.50	46.20	1	22,907	0.00%
2021/08/18	23.2	46.68	0	0.00	47.25	23.2	22,789	0.10%
2021/08/17	1	47.60	0	0.00	47.30	1	22,621	0.00%
2021/08/16	3	47.82	34	47.89	47.95	-31	22,465	-0.14%
2021/08/13	11	48.32	6	48.39	48.40	5	22,509	0.02%
2021/08/12	7	47.20	4	47.45	47.60	3	22,621	0.01%
2021/08/11	14	51.15	1	51.10	51.10	13	21,868	0.06%
2021/08/10	0.2	52.10	2	51.80	51.90	-1.8	21,421	-0.01%
2021/08/09	9.2	52.17	3	52.23	52.40	6.2	21,726	0.03%
2021/08/06	66.1	52.78	72	52.70	52.90	-5.9	21,805	-0.03%
2021/08/05	39	53.17	92	52.83	52.70	-53	22,168	-0.24%
2021/08/04	0	0.00	8	53.95	53.80	-8	23,135	-0.03%
2021/08/03	0	0.00	93	53.59	53.90	-93	23,671	-0.39%
2021/08/02	4.1	52.61	1	52.70	52.80	3.1	23,444	0.01%
2021/07/30	0	0.00	3	52.80	52.60	-3	23,936	-0.01%
2021/07/29	7	52.26	13	52.88	52.90	-6	24,450	-0.02%
2021/07/28	6.5	52.24	2	52.20	52.40	4.5	24,837	0.02%
2021/07/27	3.5	52.84	5	52.86	53.00	-1.5	25,536	-0.01%
2021/07/26	3	53.10	2.5	53.60	53.20	0.5	26,205	0.00%
2021/07/23	0	0.00	8.7	52.73	53.00	-8.7	26,532	-0.03%
2021/07/22	4	52.10	1	52.00	52.10	3	26,663	0.01%
2021/07/21	8.1	51.87	2	51.90	51.80	6.1	27,077	0.02%
2021/07/20	20.1	51.60	0	0.00	51.70	20.1	27,984	0.07%
2021/07/19	0.1	52.00	3	51.80	52.00	-2.9	29,485	-0.01%
2021/07/16	5	51.48	1	51.50	51.50	4	32,699	0.01%
2021/07/15	3	51.53	1.9	51.59	51.60	1.1	34,817	0.00%
2021/07/14	50.1	51.80	0	0.00	51.50	50.1	36,177	0.14%
2021/07/13	2	51.90	0	0.00	51.90	2	36,859	0.01%
2021/07/12	1	52.00	0	0.00	52.20	1	37,265	0.00%
2021/07/09	13	52.19	0.4	52.70	52.00	12.6	37,473	0.03%
2021/07/08	7.2	52.48	10	52.50	52.80	-2.8	37,291	-0.01%
2021/07/07	13.2	51.05	11	51.28	51.30	2.2	36,928	0.01%
2021/07/06	1.2	50.85	15	51.23	51.20	-13.8	36,823	-0.04%
2021/07/02	11	50.71	0	0.00	50.50	11	36,605	0.03%
2021/07/01	2	50.70	3	50.60	50.60	-1	36,533	0.00%
2021/06/30	18	51.09	0	0.00	51.00	18	36,744	0.05%
2021/06/29	4	51.08	0	0.00	51.20	4	36,788	0.01%
2021/06/28	0.3	51.10	6	51.18	51.10	-5.7	36,966	-0.02%
2021/06/25	4.2	51.01	0	0.00	51.00	4.2	36,992	0.01%
2021/06/24	2	51.00	0.1	51.20	51.10	1.9	37,241	0.01%
2021/06/23	0	0.00	1	51.10	51.00	-1	37,676	0.00%
2021/06/22	0.1	51.00	0	0.00	50.90	0.1	37,792	0.00%
2021/06/21	0.2	50.90	6	50.78	50.70	-5.8	37,889	-0.02%
2021/06/18	10	51.20	0	0.00	51.00	10	38,189	0.03%
2021/06/17	0	0.00	20	51.50	51.50	-20	39,486	-0.05%
2021/06/16	0.2	51.90	32	51.78	51.90	-31.8	39,623	-0.08%
2021/06/11	3	51.40	1	51.30	51.40	2	39,636	0.01%
2021/06/08	0.1	51.40	0	0.00	51.40	0.1	40,039	0.00%
2021/06/07	20.1	51.70	1	51.00	51.50	19.1	40,264	0.05%
2021/06/04	2	51.90	0	0.00	51.90	2	40,452	0.00%
2021/06/03	3.1	52.13	21	52.10	52.30	-17.9	40,659	-0.04%
2021/06/02	0.1	51.71	2	52.00	52.00	-1.9	40,510	0.00%
2021/06/01	0.1	51.60	1	51.50	51.50	-0.9	40,290	0.00%
2021/05/31	0	0.00	11	51.48	51.60	-11	40,457	-0.03%
2021/05/28	0.3	50.60	11	50.45	50.60	-10.7	40,331	-0.03%
2021/05/27	19	49.92	0.1	50.30	50.30	18.9	40,411	0.05%
2021/05/26	21	50.70	1	50.70	50.70	20	40,254	0.05%
2021/05/25	0	0.00	3	51.20	51.10	-3	40,193	-0.01%
2021/05/24	1	50.80	20	51.30	51.30	-19	40,233	-0.05%
2021/05/21	23	51.79	4	51.08	51.20	19	40,408	0.05%
2021/05/20	3.1	50.70	10	50.59	50.80	-6.9	40,310	-0.02%
2021/05/19	20	49.55	30	50.20	50.50	-10	40,085	-0.02%
2021/05/18	40.1	49.54	11	49.70	50.00	29.1	39,915	0.07%
2021/05/17	1.3	48.09	31	48.13	47.90	-29.7	39,776	-0.07%
2021/05/14	1	49.55	6	49.40	49.60	-5	39,121	-0.01%
2021/05/13	12.2	48.77	14	49.24	49.20	-1.8	38,782	0.00%
2021/05/12	31.4	49.14	123	48.34	49.60	-91.6	38,261	-0.24%	大賣/
2021/05/11	43.2	52.04	0.1	51.80	51.60	43.2	36,972	0.12%
2021/05/10	9.1	52.80	50.1	52.84	52.90	-41.1	36,241	-0.11%
2021/05/07	55.6	52.24	5	52.00	52.30	50.6	36,059	0.14%
2021/05/06	14.1	51.42	12	52.24	53.00	2.1	35,706	0.01%
2021/05/05	5.1	51.12	14	50.38	50.80	-9	35,241	-0.03%
2021/05/04	9.9	50.34	24	49.73	50.20	-14.1	35,127	-0.04%
2021/05/03	12.2	51.15	18	51.42	51.20	-5.8	34,169	-0.02%
2021/04/29	10.3	52.40	11	52.39	52.10	-0.7	33,664	0.00%
2021/04/28	23.2	52.50	50	52.49	53.20	-26.8	33,224	-0.08%
2021/04/27	26.6	52.70	7	52.70	52.70	19.6	33,106	0.06%
2021/04/26	58.4	53.10	3.1	53.51	53.10	55.4	32,617	0.17%
2021/04/23	21.4	52.60	13	52.32	53.00	8.4	31,717	0.03%
2021/04/22	15.1	56.54	21.2	56.43	54.10	-6.1	30,558	-0.02%
2021/04/21	22	55.40	44.8	53.56	55.70	-22.8	27,491	-0.08%
2021/04/20	31.3	52.48	9	52.98	52.00	22.3	25,459	0.09%
2021/04/19	30	49.89	16	50.18	50.40	14	24,106	0.06%
2021/04/16	14.1	48.64	41	48.60	49.00	-26.9	23,301	-0.12%
2021/04/15	0	0.00	17	47.79	47.90	-17	22,795	-0.07%
2021/04/14	42.9	47.02	15	46.80	47.00	27.9	22,494	0.12%
2021/04/13	4.1	46.93	9.1	47.39	47.20	-5	22,362	-0.02%
2021/04/12	11.9	46.81	9	46.80	46.85	2.9	22,111	0.01%
2021/04/09	3.3	46.88	25	46.85	46.70	-21.7	22,041	-0.10%
2021/04/08	0	0.00	9	46.66	46.90	-9	21,910	-0.04%
2021/04/07	1.8	46.80	0	0.00	46.80	1.8	21,820	0.01%
2021/04/06	36.8	46.81	1	46.90	46.85	35.8	21,761	0.16%
2021/04/01	10.1	46.65	0	0.00	46.70	10.1	21,372	0.05%
2021/03/31	5	46.70	0	0.00	46.80	5	21,256	0.02%
2021/03/30	1	46.30	0	0.00	46.55	1	21,044	0.00%
2021/03/29	2	46.25	2	46.55	46.50	0	20,945	0.00%
2021/03/26	0	46.10	13	46.14	46.15	-13	20,680	-0.06%
2021/03/25	10	45.49	2.2	45.53	45.55	7.8	20,287	0.04%
2021/03/24	11	45.57	1	45.55	45.55	10	20,110	0.05%
2021/03/23	16	45.71	40	45.71	45.70	-24	19,996	-0.12%
2021/03/22	104.4	45.58	12	45.81	45.80	92.4	19,589	0.47%	大買/
2021/03/19	0.2	42.75	0	0.00	42.70	0.2	18,122	0.00%
2021/03/18	3.1	43.07	0	0.00	43.10	3.1	17,888	0.02%
2021/03/16	0	42.65	0	0.00	42.60	0	17,904	0.00%
2021/03/15	12	42.45	0	0.00	42.35	12	17,936	0.07%
2021/03/12	8	42.66	0	0.00	42.70	8	17,781	0.04%
2021/03/11	16	42.87	10	42.90	42.85	6	17,666	0.03%
2021/03/10	0.1	43.10	4	43.30	43.00	-3.9	17,600	-0.02%
2021/03/08	0.3	42.70	8	42.70	42.65	-7.7	17,513	-0.04%
2021/03/04	2	42.30	3	42.30	42.50	-1	17,847	-0.01%
2021/03/03	13	42.33	0	0.00	42.55	13	17,835	0.07%
2021/03/02	0	0.00	0.2	42.40	42.10	-0.2	17,744	0.00%
2021/02/26	5	42.18	1	42.40	42.00	4	17,589	0.02%
2021/02/25	10	42.70	10	42.70	42.90	0	17,255	0.00%
2021/02/24	0	42.55	4	42.55	42.55	-4	17,267	-0.02%
2021/02/23	0	42.50	13	42.45	42.45	-13	17,237	-0.08%
2021/02/22	2	41.68	5	41.90	41.80	-3	17,008	-0.02%
2021/02/19	2	41.25	5	41.40	41.60	-3	16,970	-0.02%
2021/02/18	2	41.35	1	41.20	41.35	1	16,894	0.01%
2021/02/17	21	41.12	50	41.15	41.25	-29	16,801	-0.17%
2021/02/05	2	40.70	0	0.00	40.85	2	16,576	0.01%
2021/02/04	17	40.50	10	40.50	40.40	7	16,647	0.04%
2021/02/03	2	40.55	1	40.60	40.55	1	17,019	0.01%
2021/02/02	70	40.88	0	0.00	40.75	70	16,937	0.41%
2021/02/01	5	40.50	0	0.00	40.80	5	16,812	0.03%
2021/01/29	1.9	40.27	0	0.00	40.15	1.9	16,789	0.01%
2021/01/28	4	40.48	0	0.00	40.25	4	16,597	0.02%
2021/01/26	17	40.45	50	40.55	40.35	-33	16,223	-0.20%
2021/01/22	2	40.55	25	40.55	40.60	-23	15,509	-0.15%
2021/01/21	4	40.95	1	40.90	40.80	3	15,191	0.02%
2021/01/20	20	41.04	0	0.00	40.95	20	15,029	0.13%
2021/01/19	1.4	41.87	0	0.00	41.75	1.4	14,598	0.01%
2021/01/18	8	41.49	0	0.00	41.60	8	14,547	0.05%
2021/01/15	24	42.06	0	0.00	41.95	24	14,248	0.17%
2021/01/14	1	42.60	0	0.00	42.55	1	13,868	0.01%
2021/01/13	0.5	42.70	0	0.00	42.70	0.5	13,709	0.00%
2021/01/12	3	42.85	0	0.00	42.70	3	13,599	0.02%
2021/01/11	7	42.96	1	42.85	43.10	6	13,516	0.04%
2021/01/08	1	42.90	1	42.85	42.95	0	13,435	0.00%
2021/01/07	3	42.85	0	0.00	42.85	3	13,366	0.02%
2021/01/06	0	0.00	8	43.10	42.95	-8	13,172	-0.06%
2021/01/04	1	43.30	150	43.35	43.20	-149	12,974	-1.15%	大賣/鉅額交易
2020/12/31	2	43.40	0	0.00	43.20	2	12,933	0.02%
2020/12/30	5	42.98	1	43.25	43.25	4	12,962	0.03%
2020/12/29	52	42.91	0	0.00	43.00	52	12,916	0.40%
2020/12/28	100	42.90	0	0.00	43.00	100	12,907	0.77%
2020/12/25	0	0.00	2	42.78	42.80	-2	12,961	-0.02%
2020/12/24	1	42.70	1	42.80	42.70	0	13,055	0.00%
2020/12/23	0	0.00	7.1	42.71	42.80	-7.1	13,075	-0.05%
2020/12/22	1	43.25	2	43.20	42.95	-1	13,149	-0.01%
2020/12/21	3	43.14	1	43.40	43.50	2	13,438	0.02%
2020/12/18	0.1	42.95	4	42.90	42.95	-4	13,750	-0.03%
2020/12/17	11	42.80	0.3	42.90	42.65	10.7	13,865	0.08%
2020/12/16	5	43.15	2	43.05	43.05	3	13,782	0.02%
2020/12/15	2.2	42.61	8	42.55	42.50	-5.8	13,764	-0.04%
2020/12/14	21	42.87	0	0.00	42.80	21	13,726	0.15%
2020/12/11	0	43.00	0	0.00	42.90	0	13,816	0.00%
2020/12/10	0.1	43.25	0	0.00	43.25	0.1	13,749	0.00%
2020/12/09	10	43.40	0	0.00	43.35	10	13,778	0.07%
2020/12/08	7	43.26	6.5	43.57	43.60	0.5	13,772	0.00%
2020/12/04	20	43.55	1	43.70	43.65	19	13,838	0.14%
2020/12/03	0	0.00	4	43.76	43.50	-4	13,761	-0.03%
2020/12/02	0	0.00	17.1	43.16	43.20	-17.1	13,481	-0.13%
2020/12/01	1.3	43.14	17	42.76	43.15	-15.7	13,676	-0.11%
2020/11/30	0.2	43.40	1	43.50	42.90	-0.8	13,906	-0.01%
2020/11/27	8	43.25	10	43.20	43.30	-2	13,694	-0.01%
2020/11/26	0.1	42.95	0	42.90	42.95	0	13,620	0.00%
2020/11/25	3	42.70	0	0.00	42.60	3	13,772	0.02%
2020/11/24	2.2	42.90	10	43.03	42.75	-7.9	13,849	-0.06%
2020/11/23	1	42.90	5	42.95	43.00	-4	13,800	-0.03%
2020/11/19	4	42.86	0	0.00	42.90	4	13,775	0.03%
2020/11/18	2.1	42.75	0	42.70	42.70	2.1	13,816	0.02%
2020/11/17	3	42.60	2	42.70	42.75	1	13,854	0.01%
2020/11/16	1.1	42.54	3	42.27	42.35	-1.9	14,202	-0.01%
2020/11/13	0	0.00	1	42.25	42.25	-1	14,467	-0.01%
2020/11/12	0	0.00	7	42.35	42.40	-7	14,811	-0.05%
2020/11/11	9	42.54	1.5	42.70	42.65	7.5	14,831	0.05%
2020/11/10	2.2	41.50	0	0.00	41.55	2.2	14,766	0.02%
2020/11/09	7	41.15	4	41.11	41.15	3	14,981	0.02%
2020/11/06	2	40.80	0	0.00	40.85	2	16,178	0.01%
2020/11/05	0	41.05	0.1	41.10	41.05	0	16,546	0.00%
2020/11/04	1	40.80	3	40.85	40.90	-2	16,842	-0.01%
2020/11/03	10.4	40.61	0	0.00	40.95	10.4	17,212	0.06%
2020/11/02	2	40.55	0.1	40.65	40.60	1.9	17,662	0.01%
2020/10/30	3	40.38	0	0.00	40.55	3	18,262	0.02%
2020/10/27	0.1	40.60	0	0.00	40.50	0.1	18,592	0.00%
2020/10/26	2	40.50	0	0.00	40.50	2	18,606	0.01%
2020/10/21	0	0.00	1	40.40	40.30	-1	19,040	-0.01%
2020/10/20	0.8	40.50	0	0.00	40.35	0.8	19,061	0.00%
2020/10/19	2	40.45	1	40.60	40.45	1	19,122	0.01%
2020/10/16	0.4	40.45	0	0.00	40.30	0.4	19,278	0.00%
2020/10/15	25.1	40.25	0	0.00	40.30	25.1	19,671	0.13%
2020/10/14	1	40.60	3	40.90	40.50	-2	19,700	-0.01%
2020/10/13	7.1	40.49	0	0.00	40.50	7.1	19,784	0.04%
2020/10/12	3.1	41.00	0	0.00	40.95	3.1	20,214	0.02%
2020/10/08	1	41.00	0	0.00	41.15	1	20,431	0.00%
2020/10/07	1	41.30	0	0.00	41.15	1	20,445	0.00%
2020/10/06	1	41.40	0	0.00	41.40	1	20,441	0.00%
2020/10/05	1.1	41.02	0	0.00	41.00	1.1	20,601	0.01%
2020/09/30	8	41.54	0	0.00	41.40	8	20,812	0.04%
2020/09/29	0	0.00	2	41.35	41.20	-2	20,975	-0.01%
2020/09/28	4	40.78	2	40.85	40.95	2	21,043	0.01%
2020/09/25	1	40.50	0	0.00	40.55	1	21,224	0.00%
2020/09/24	18	40.14	0	0.00	40.05	18	21,293	0.08%
2020/09/23	16	41.18	0	0.00	41.00	16	21,057	0.08%
2020/09/22	2	41.98	0	0.00	41.80	2	20,759	0.01%
2020/09/21	2	42.25	0	0.00	42.25	2	20,638	0.01%
2020/09/17	3	42.70	0	0.00	42.55	3	20,727	0.01%
2020/09/16	2	42.80	0	0.00	42.85	2	20,772	0.01%
2020/09/15	1	42.60	0	0.00	42.70	1	20,736	0.00%
2020/09/14	0	0.00	5	42.75	42.95	-5	20,963	-0.02%
2020/09/11	1	42.30	5	42.30	42.30	-4	20,893	-0.02%
2020/09/10	2	42.33	5	42.30	42.45	-3	20,933	-0.01%
2020/09/09	6.1	42.23	0	0.00	42.55	6.1	20,892	0.03%
2020/09/08	15	42.87	0	0.00	42.70	15	20,918	0.07%
2020/09/07	10	42.58	0	0.00	42.70	10	21,054	0.05%
2020/09/04	2.1	42.22	0	0.00	42.20	2.1	21,101	0.01%
2020/09/03	11.1	42.63	0	0.00	42.70	11.1	21,075	0.05%
2020/09/02	10	43.10	0	0.00	42.65	10	20,913	0.05%
2020/09/01	5	42.65	0	0.00	42.75	5	20,813	0.02%
2020/08/31	7	43.10	4	43.05	42.90	3	20,717	0.01%
2020/08/28	4.1	43.56	8	43.28	43.50	-3.9	20,610	-0.02%
2020/08/27	30	43.83	1	43.85	43.85	29	20,645	0.14%
2020/08/26	1	43.85	6	43.98	44.10	-5	20,707	-0.02%
2020/08/25	0.1	44.10	0	0.00	44.10	0.1	20,673	0.00%
2020/08/24	0	0.00	2	44.25	44.05	-2	21,049	-0.01%
2020/08/21	7.1	44.26	10	44.30	44.25	-2.9	21,056	-0.01%
2020/08/20	8.1	43.53	5	44.04	43.50	3.1	20,862	0.01%
2020/08/19	1	44.50	37	44.54	44.35	-36	20,547	-0.18%
2020/08/18	16	44.12	22	43.72	44.00	-6	20,240	-0.03%
2020/08/17	22	43.44	1	43.35	43.35	21	19,928	0.11%
2020/08/14	9	42.13	59	42.08	42.85	-50	19,825	-0.25%
2020/08/13	31	41.33	2	41.10	41.20	29	19,407	0.15%
2020/08/12	71.3	41.15	33	41.15	41.00	38.3	19,247	0.20%
2020/08/11	3	46.55	11	46.60	46.50	-8	18,034	-0.04%
2020/08/10	6.1	46.75	5	46.65	46.60	1.1	17,645	0.01%
2020/08/07	11	47.21	32	47.21	47.10	-21	17,455	-0.12%
2020/08/06	10	46.86	31	46.93	47.15	-21	17,219	-0.12%
2020/08/05	3.2	46.25	28	46.05	46.45	-24.8	16,833	-0.15%
2020/08/04	3.3	45.08	2	45.50	45.40	1.3	16,369	0.01%
2020/08/03	2.1	44.90	0	0.00	44.95	2.1	16,214	0.01%
2020/07/31	4	45.28	0	0.00	45.00	4	16,141	0.02%
2020/07/30	0	0.00	21	45.15	45.35	-21	16,127	-0.13%
2020/07/29	0	0.00	14	45.15	45.05	-14	16,204	-0.09%
2020/07/28	1	44.35	4	44.75	44.50	-3	16,213	-0.02%
2020/07/27	4.1	44.67	0	0.00	44.60	4.1	16,216	0.03%
2020/07/24	0	0.00	2	45.30	45.00	-2	16,217	-0.01%
2020/07/23	0	0.00	21	45.60	45.60	-21	16,183	-0.13%
2020/07/22	0.1	45.45	0	0.00	45.50	0.1	16,181	0.00%
2020/07/21	2	45.65	1	45.50	45.55	1	16,060	0.01%
2020/07/16	129	44.80	0	0.00	44.50	129	15,824	0.82%	大買/鉅額交易
2020/07/15	0	0.00	10	45.65	45.60	-10	15,384	-0.07%
2020/07/14	0	0.00	60	45.30	45.30	-60	15,181	-0.40%
2020/07/13	0	0.00	5	45.00	45.20	-5	15,199	-0.03%
2020/07/10	0.1	44.85	24	45.10	44.95	-23.9	15,301	-0.16%
2020/07/09	10	45.40	0	0.00	45.30	10	15,268	0.07%
2020/07/08	0	0.00	4.1	45.02	45.15	-4.1	15,002	-0.03%
2020/07/07	0	44.30	20	44.45	44.50	-20	14,733	-0.14%
2020/07/06	0.2	44.25	1	44.05	44.40	-0.8	14,649	-0.01%
2020/07/03	1.1	43.90	7	43.90	43.95	-5.9	14,624	-0.04%
2020/07/02	0.3	43.60	40	43.60	43.60	-39.7	14,576	-0.27%
2020/07/01	1	43.10	0	0.00	43.10	1	14,481	0.01%
2020/06/30	0.1	42.85	0	0.00	42.75	0.1	14,409	0.00%
2020/06/23	28	42.76	0	0.00	42.70	28	14,452	0.19%
2020/06/22	41	42.86	0	0.00	42.90	41	14,506	0.28%
2020/06/18	0	0.00	1	42.80	42.70	-1	14,575	-0.01%
2020/06/17	1	42.60	0	0.00	42.85	1	14,913	0.01%
2020/06/15	0	0.00	31	42.80	42.50	-31	15,627	-0.20%
2020/06/12	4	42.70	0	0.00	42.90	4	15,929	0.03%
2020/06/11	1	43.90	0	0.00	43.30	1	16,268	0.01%
2020/06/10	2.1	43.90	0	0.00	44.00	2.1	16,336	0.01%
2020/06/09	1	43.75	0	0.00	43.90	1	16,626	0.01%
2020/06/05	0.2	43.55	0.2	43.55	43.65	0	16,879	0.00%
2020/06/04	10	43.35	0	0.00	43.40	10	17,038	0.06%
2020/06/03	0.1	43.60	5	43.70	43.65	-4.9	17,164	-0.03%
2020/06/02	1	43.15	0	0.00	43.30	1	17,071	0.01%
2020/06/01	0.3	43.10	0	0.00	43.10	0.3	17,036	0.00%
2020/05/29	3	42.48	40	42.60	42.55	-37	16,970	-0.22%
2020/05/28	2	42.63	0.2	42.60	42.35	1.8	16,591	0.01%
2020/05/27	0	0.00	1	42.85	42.85	-1	16,655	-0.01%
2020/05/25	1.1	42.32	0	0.00	42.65	1.1	16,826	0.01%
2020/05/22	1	42.70	0	0.00	42.65	1	16,923	0.01%
2020/05/19	0.1	43.00	0	0.00	43.00	0.1	16,886	0.00%
2020/05/18	5	42.05	0.1	42.40	42.35	4.9	16,725	0.03%
2020/05/15	1	42.55	1	42.30	42.30	0	16,700	0.00%
2020/05/14	3.1	42.40	0	0.00	42.60	3.1	16,720	0.02%
2020/05/12	2	42.83	0	0.00	42.95	2	16,648	0.01%
2020/05/11	20.1	43.15	0	0.00	43.15	20.1	16,683	0.12%
2020/05/08	0	42.95	0	0.00	43.00	0	16,728	0.00%
2020/05/07	3	42.70	0	0.00	42.70	3	16,749	0.02%
2020/05/06	1	42.60	0	0.00	42.60	1	16,822	0.01%
2020/05/05	11.6	42.76	0	0.00	42.85	11.6	16,875	0.07%
2020/05/04	1	41.60	0	0.00	42.20	1	16,886	0.01%
2020/04/30	0	0.00	4	43.25	43.20	-4	16,928	-0.02%
2020/04/29	0	0.00	9	42.50	42.55	-9	16,995	-0.05%
2020/04/28	0	0.00	20	42.08	42.25	-20	17,208	-0.12%
2020/04/27	1	42.05	30	42.30	42.00	-29	18,115	-0.16%
2020/04/22	0	0.00	2	41.55	41.60	-2	17,994	-0.01%
2020/04/21	0	41.80	0	0.00	41.80	0	18,175	0.00%
2020/04/20	2.1	42.25	0	0.00	42.35	2.1	18,223	0.01%
2020/04/17	0	42.00	0	0.00	42.00	0	18,450	0.00%
2020/04/16	2	41.65	0	0.00	41.85	2	18,435	0.01%
2020/04/14	0.4	41.65	1	41.15	41.65	-0.6	18,414	0.00%
2020/04/13	1	41.05	0	0.00	40.80	1	18,392	0.01%
2020/04/10	0.1	41.00	0	0.00	41.00	0.1	18,530	0.00%
2020/04/09	41	40.65	2	40.55	40.55	39	18,714	0.21%
2020/04/08	0.2	41.00	1	40.85	41.00	-0.8	18,786	0.00%
2020/04/07	0	0.00	22	39.90	39.95	-22	18,599	-0.12%
2020/04/01	1	39.00	0	0.00	39.00	1	18,611	0.01%
2020/03/31	0	0.00	5	39.30	39.50	-5	18,495	-0.03%
2020/03/30	3	38.30	5	38.65	39.15	-2	18,316	-0.01%
2020/03/27	0.1	39.00	1	39.05	38.95	-0.9	18,246	0.00%
2020/03/26	0	0.00	2	38.58	38.60	-2	18,248	-0.01%
2020/03/25	10	39.00	0	0.00	38.80	10	18,249	0.05%
2020/03/24	15.1	38.27	10	38.05	38.25	5.1	18,117	0.03%
2020/03/23	7	36.06	0	0.00	36.10	7	17,961	0.04%
2020/03/20	13	35.95	0	0.00	36.95	13	17,655	0.07%
2020/03/19	0	0.00	2	34.70	33.60	-2	17,337	-0.01%
2020/03/18	15.1	36.86	0.5	36.30	36.00	14.6	17,069	0.09%
2020/03/17	2.1	37.51	0	0.00	37.60	2.1	16,688	0.01%
2020/03/16	0	0.00	6	39.18	38.85	-6	16,138	-0.04%
2020/03/13	10	38.75	6	38.68	40.25	4	15,911	0.03%
2020/03/12	3.1	41.00	0	0.00	40.75	3.1	15,439	0.02%
2020/03/10	1.3	41.55	1	41.80	41.60	0.3	14,955	0.00%
2020/03/09	15	41.96	0	0.00	41.85	15	14,818	0.10%
2020/03/06	0.1	42.85	0	0.00	42.85	0.1	14,613	0.00%
2020/03/05	0.2	43.15	0	0.00	43.30	0.2	14,608	0.00%
2020/03/04	0	0.00	1.1	42.89	42.85	-1.1	14,772	-0.01%
2020/03/03	6	42.76	0	0.00	42.65	6	14,783	0.04%
2020/03/02	0.4	42.25	1	42.25	42.25	-0.6	14,678	0.00%
2020/02/27	0	0.00	20.7	42.25	42.25	-20.7	14,824	-0.14%
2020/02/26	6.1	42.15	0	0.00	42.20	6.1	14,772	0.04%
2020/02/25	33.1	42.74	0	0.00	42.70	33.1	14,628	0.23%
2020/02/24	0.3	43.00	0	0.00	43.00	0.3	14,574	0.00%
2020/02/21	41	43.30	0	0.00	43.25	41	14,887	0.28%
2020/02/20	20	43.37	0	0.00	43.15	20	15,079	0.13%
2020/02/19	0.1	43.30	0	0.00	43.40	0.1	15,251	0.00%
2020/02/18	20.1	43.10	0	0.00	43.05	20.1	15,442	0.13%
2020/02/17	0	43.00	10	42.85	43.00	-10	15,522	-0.06%
2020/02/14	0	0.00	1.1	43.28	43.20	-1.1	15,690	-0.01%
2020/02/13	0	0.00	3	43.17	43.15	-3	15,652	-0.02%
2020/02/10	0.1	42.40	0	0.00	42.40	0.1	15,477	0.00%
2020/02/07	10	42.20	0	0.00	42.50	10	15,428	0.06%
2020/02/06	0.3	43.00	5	42.50	43.00	-4.7	15,478	-0.03%
2020/02/05	0	0.00	2	42.45	42.35	-2	15,557	-0.01%
2020/02/04	3.4	42.36	21	42.53	42.40	-17.6	15,460	-0.11%
2020/02/03	1	41.60	0	0.00	41.55	1	15,348	0.01%
2020/01/31	2.1	42.34	0	0.00	42.05	2.1	15,299	0.01%
2020/01/30	1	42.00	20	42.75	41.85	-19	15,164	-0.13%
2020/01/20	10.1	44.90	4	44.95	44.95	6.1	14,282	0.04%
2020/01/17	11.2	44.70	0	0.00	44.90	11.2	14,487	0.08%
2020/01/16	0.3	44.55	24	44.66	44.75	-23.7	14,575	-0.16%
2020/01/14	0	0.00	5	44.45	44.55	-5	14,537	-0.03%
2020/01/13	0	44.05	26	44.16	44.25	-26	14,595	-0.18%
2020/01/10	0.1	43.45	11	43.45	43.50	-10.9	15,006	-0.07%
2020/01/09	0	0.00	1	43.40	43.45	-1	15,008	-0.01%
2020/01/07	0.1	43.45	0	0.00	43.60	0.1	14,877	0.00%
2020/01/06	11.3	43.36	2	43.50	43.45	9.3	14,973	0.06%
2020/01/02	0.1	44.00	10	44.08	44.10	-9.9	14,838	-0.07%
2019/12/30	4	43.60	25	43.72	43.65	-21	14,673	-0.14%
2019/12/25	20	43.05	0	0.00	43.10	20	14,801	0.14%
2019/12/24	20	43.15	1	43.15	43.15	19	14,907	0.13%
2019/12/23	0	0.00	3	43.00	43.25	-3	14,952	-0.02%
2019/12/19	0.1	42.85	20	43.00	43.00	-19.9	14,997	-0.13%
2019/12/18	0	0.00	0.2	42.80	43.00	-0.2	15,064	0.00%
2019/12/17	15	42.81	3	42.75	42.95	12	15,039	0.08%
2019/12/16	1	42.70	1	42.80	42.80	0	14,936	0.00%
2019/12/12	0	0.00	5	42.32	42.30	-5	14,920	-0.03%
2019/12/11	0	0.00	2	42.20	42.15	-2	14,985	-0.01%
2019/12/10	0.1	42.00	0	0.00	42.10	0.1	15,068	0.00%
2019/12/09	0.3	42.00	0	0.00	42.05	0.3	15,165	0.00%
2019/12/06	0.1	41.75	0	0.00	41.75	0.1	15,175	0.00%
2019/12/05	0	0.00	10	41.80	41.65	-10	15,354	-0.07%
2019/12/03	0.1	41.85	0	0.00	41.85	0.1	15,733	0.00%
2019/11/29	15	41.60	0	0.00	41.40	15	15,719	0.10%
2019/11/27	27	41.83	0	0.00	41.95	27	15,837	0.17%
2019/11/26	0	0.00	2	42.25	41.80	-2	15,863	-0.01%
2019/11/25	2	42.10	0	0.00	41.95	2	15,528	0.01%
2019/11/21	13	42.23	0	0.00	42.35	13	15,639	0.08%
2019/11/20	3	42.58	1.3	42.61	42.65	1.7	15,535	0.01%
2019/11/19	2.1	41.57	0	0.00	42.10	2.1	15,188	0.01%
2019/11/18	0	42.00	0	0.00	42.10	0	15,006	0.00%
2019/11/15	0	0.00	24	41.51	41.70	-24	14,790	-0.16%
2019/11/14	0	0.00	1	41.15	41.15	-1	14,612	-0.01%
2019/11/13	5.2	40.90	20	41.08	41.00	-14.8	14,577	-0.10%
2019/11/11	62	40.58	25	40.50	40.35	37	14,806	0.25%
2019/11/08	1.1	40.95	1	40.90	40.90	0.1	15,386	0.00%
2019/11/07	0.2	40.95	25	40.80	40.95	-24.8	15,890	-0.16%
2019/11/06	0.1	40.85	0	0.00	40.80	0.1	16,088	0.00%
2019/11/05	6	40.83	0	0.00	40.90	6	16,203	0.04%
2019/11/04	2.6	40.91	0	0.00	40.95	2.6	16,285	0.02%
2019/11/01	15	40.50	0	0.00	40.55	15	16,295	0.09%
2019/10/31	0	0.00	1	40.55	40.45	-1	16,600	-0.01%
2019/10/29	6	40.65	0	0.00	40.65	6	16,765	0.04%
2019/10/25	1	40.95	1	40.85	40.85	0	16,652	0.00%
2019/10/24	0	0.00	10.7	41.00	41.00	-10.7	16,478	-0.06%
2019/10/23	0	0.00	3	40.95	40.95	-3	16,533	-0.02%
2019/10/22	0	0.00	0.7	41.25	41.40	-0.7	16,532	0.00%
2019/10/21	0.1	41.45	26.4	41.55	41.50	-26.3	16,453	-0.16%
2019/10/18	1	40.85	24.1	40.90	40.95	-23.1	16,356	-0.14%
2019/10/17	1	40.00	5.1	40.05	40.10	-4.1	15,849	-0.03%
2019/10/16	0	40.00	0	0.00	40.00	0	15,811	0.00%
2019/10/15	0.2	39.95	0	0.00	40.00	0.2	15,916	0.00%
2019/10/14	1	40.05	6	39.95	39.95	-5	16,255	-0.03%
2019/10/09	7	39.66	0	0.00	39.50	7	16,418	0.04%
2019/10/08	1.1	39.70	37	39.71	39.75	-35.9	16,714	-0.21%
2019/10/07	22.2	39.19	0	0.00	39.30	22.2	17,140	0.13%
2019/10/04	10.1	38.95	0	0.00	38.90	10.1	17,320	0.06%
2019/10/03	5	38.85	1	38.90	39.00	4	17,304	0.02%
2019/10/02	0.1	39.50	2	39.25	39.25	-1.9	17,315	-0.01%
2019/10/01	1.2	39.58	12.1	39.67	39.65	-10.9	17,356	-0.06%
2019/09/27	1.1	39.67	0	0.00	39.65	1.1	17,381	0.01%
2019/09/26	0	0.00	1	39.95	39.90	-1	17,415	-0.01%
2019/09/25	3.5	39.67	1.1	39.67	39.60	2.4	17,535	0.01%
2019/09/24	7	39.72	0	0.00	39.80	7	17,583	0.04%
2019/09/23	1	39.95	1	39.75	39.75	0	17,507	0.00%
2019/09/20	0.1	40.20	0	0.00	40.20	0.1	17,563	0.00%
2019/09/19	7	39.84	14	39.94	39.80	-7	17,483	-0.04%
2019/09/18	2.1	40.00	2	40.03	39.80	0.1	17,574	0.00%
2019/09/17	4	39.71	0	0.00	39.50	4	17,619	0.02%
2019/09/12	2.3	40.14	0	0.00	40.05	2.3	17,599	0.01%
2019/09/11	21	39.95	0	0.00	40.00	21	17,752	0.12%
2019/09/10	0.1	40.10	0	0.00	39.95	0.1	17,949	0.00%
2019/09/09	1	40.05	0	0.00	40.00	1	18,140	0.01%
2019/09/06	3	39.35	10	39.64	39.85	-7	18,038	-0.04%
2019/09/05	11.2	38.59	0	0.00	39.00	11.2	17,798	0.06%
2019/09/04	0.5	38.65	32	38.47	38.45	-31.5	17,818	-0.18%
2019/09/03	1	38.30	0	0.00	38.35	1	17,972	0.01%
2019/09/02	2	38.10	0	0.00	38.25	2	18,146	0.01%
2019/08/29	2.2	37.65	0	0.00	37.80	2.2	18,035	0.01%
2019/08/28	1.1	37.58	0	0.00	37.70	1.1	18,261	0.01%
2019/08/26	2.3	37.61	0	0.00	37.70	2.3	18,481	0.01%
2019/08/23	0.2	38.30	0	0.00	38.20	0.2	18,473	0.00%
2019/08/21	20	38.00	0	0.00	37.95	20	18,734	0.11%
2019/08/20	2	38.15	2	38.18	38.15	0	18,731	0.00%
2019/08/19	16	38.16	28	38.21	38.10	-12	18,777	-0.06%
2019/08/16	9	37.95	2	38.00	37.95	7	18,796	0.04%
2019/08/15	10	38.00	0	0.00	38.00	10	18,773	0.05%
2019/08/14	12	37.98	7	38.24	38.30	5	18,819	0.03%
2019/08/13	5	37.44	0	0.00	37.25	5	18,656	0.03%
2019/08/12	28	43.95	2	43.95	43.95	26	18,080	0.14%
2019/08/08	1	43.90	5	44.05	43.90	-4	17,741	-0.02%
2019/08/06	4	43.24	1	43.10	43.30	3	17,750	0.02%
2019/08/05	15.1	43.72	0	0.00	43.55	15.1	17,728	0.09%
2019/08/02	2	43.78	1	43.55	43.55	1	17,716	0.01%
2019/08/01	1	44.05	0	0.00	44.05	1	17,596	0.01%
2019/07/31	22	44.68	0	0.00	44.70	22	17,513	0.13%
2019/07/30	8	44.80	7	44.85	44.80	1	17,651	0.01%
2019/07/29	1	44.90	6	44.90	44.85	-5	17,948	-0.03%
2019/07/26	3	44.38	1	44.50	44.65	2	18,163	0.01%
2019/07/25	35	44.54	0	0.00	44.30	35	18,228	0.19%
2019/07/24	10	44.94	30	44.90	44.80	-20	18,091	-0.11%
2019/07/23	7	44.91	4	44.98	45.05	3	18,053	0.02%
2019/07/22	0.1	45.00	0	0.00	44.90	0.1	18,025	0.00%
2019/07/19	1	44.60	0	0.00	44.80	1	17,949	0.01%
2019/07/18	1	44.60	0	0.00	44.60	1	17,921	0.01%
2019/07/16	2	44.15	0	0.00	44.75	2	18,306	0.01%
2019/07/15	1.1	44.07	0.1	44.20	44.05	1	18,126	0.01%
2019/07/12	23	44.42	1	44.20	44.35	22	18,091	0.12%
2019/07/11	7.3	44.92	0	0.00	44.80	7.3	18,028	0.04%
2019/07/10	2	45.88	0	0.00	45.85	2	17,637	0.01%
2019/07/09	1	46.00	0	0.00	46.00	1	17,645	0.01%
2019/07/08	0.1	46.20	0	0.00	46.20	0.1	17,825	0.00%
2019/07/05	0.3	46.15	0	0.00	46.15	0.3	17,949	0.00%
2019/07/04	2	46.00	0	0.00	45.90	2	18,032	0.01%
2019/07/03	0	46.25	0	0.00	46.25	0	18,223	0.00%
2019/06/27	1	45.95	6	45.97	45.95	-5	18,801	-0.03%
2019/06/26	2	45.55	0	0.00	45.55	2	18,891	0.01%
2019/06/24	3	45.53	1.1	45.51	45.60	1.9	19,560	0.01%
2019/06/21	2	45.25	3	45.15	45.15	-1	19,765	-0.01%
2019/06/19	3	45.25	0	0.00	45.30	3	20,682	0.01%
2019/06/18	0	0.00	1	45.10	45.20	-1	20,639	0.00%
2019/06/17	1	44.46	5	44.90	44.70	-4	20,457	-0.02%
2019/06/14	30	43.95	0	0.00	43.95	30	20,318	0.15%
2019/06/13	32	43.72	0	0.00	43.85	32	20,846	0.15%
2019/06/11	0	0.00	5	43.90	44.00	-5	20,838	-0.02%
2019/06/10	3.4	43.70	0	0.00	43.85	3.4	20,740	0.02%
2019/06/06	3.4	42.94	0	0.00	43.15	3.4	20,602	0.02%
2019/06/05	0.1	43.05	0	0.00	43.00	0.1	20,525	0.00%
2019/06/03	0	43.40	0	0.00	43.40	0	20,223	0.00%
2019/05/31	1	42.70	1	42.90	42.90	0	20,045	0.00%
2019/05/27	0	0.00	1	42.70	42.40	-1	19,814	-0.01%
2019/05/24	10	42.50	0	0.00	42.35	10	19,902	0.05%
2019/05/23	1	42.35	0	0.00	42.35	1	19,954	0.01%
2019/05/22	2	42.48	0	0.00	42.70	2	20,360	0.01%
2019/05/21	2	42.50	0	0.00	42.85	2	20,460	0.01%
2019/05/17	0	42.30	0	0.00	42.25	0	20,401	0.00%
2019/05/16	0	0.00	6	41.91	42.00	-6	20,412	-0.03%
2019/05/15	6	41.68	3	41.85	41.75	3	20,302	0.01%
2019/05/14	10	41.55	1	41.65	41.55	9	20,272	0.04%
2019/05/10	0.1	42.50	0	0.00	42.50	0.1	19,903	0.00%
2019/05/08	0.1	43.00	5	43.10	43.00	-4.9	19,622	-0.03%
2019/05/07	0	42.90	0	0.00	42.90	0	19,430	0.00%
2019/05/06	0.1	42.45	0	0.00	42.30	0.1	19,257	0.00%
2019/05/03	0	0.00	1	42.80	42.85	-1	18,942	-0.01%
2019/04/26	0	0.00	2	41.85	41.75	-2	18,369	-0.01%
2019/04/23	2	40.85	5	40.80	41.60	-3	18,316	-0.02%
2019/04/22	3	41.33	0	0.00	41.00	3	18,243	0.02%
2019/04/19	0	41.70	0	0.00	41.70	0	17,929	0.00%
2019/04/18	10	41.53	0	0.00	41.60	10	17,806	0.06%
2019/04/17	1	41.95	0	0.00	41.95	1	17,616	0.01%
2019/04/16	0	0.00	1	42.50	42.30	-1	17,377	-0.01%
2019/04/15	0.1	42.50	0	0.00	42.50	0.1	17,356	0.00%
2019/04/09	0	42.20	0	0.00	42.15	0	16,545	0.00%
2019/04/08	0.2	42.30	30.1	42.10	42.30	-29.9	16,200	-0.18%
2019/04/03	5	41.65	1	41.60	41.70	4	15,817	0.03%
2019/04/01	40	41.60	0	0.00	41.35	40	15,380	0.26%
2019/03/29	1	41.20	3	41.25	41.25	-2	14,937	-0.01%
2019/03/28	4	41.48	5	41.00	41.00	-1	14,770	-0.01%
2019/03/27	0	0.00	2	40.58	40.55	-2	14,397	-0.01%
2019/03/26	1	40.55	31	40.25	40.45	-30	14,149	-0.21%
2019/03/25	44	39.99	1	40.40	40.50	43	13,906	0.31%
2019/03/18	1	37.80	0	0.00	37.80	1	12,718	0.01%
2019/03/13	0	0.00	0	38.50	38.50	0	12,137	0.00%
2019/03/12	0	0.00	4	38.41	38.40	-4	12,190	-0.03%
2019/03/11	1.1	37.95	0	0.00	37.85	1.1	12,358	0.01%
2019/03/08	1	37.80	0	0.00	38.00	1	12,634	0.01%
2019/03/07	0	0.00	1	38.00	38.00	-1	12,816	-0.01%
2019/03/06	0	38.25	2	38.22	38.25	-2	12,966	-0.02%
2019/03/05	1.2	38.06	0	0.00	38.00	1.2	13,299	0.01%
2019/03/04	1	38.20	0	0.00	38.20	1	14,411	0.01%
2019/02/27	5	38.21	2	38.40	38.40	3	14,337	0.02%
2019/02/26	1	38.25	0	0.00	38.20	1	14,246	0.01%
2019/02/25	2	38.40	0	0.00	38.45	2	14,362	0.01%
2019/02/22	1	39.05	0	0.00	38.70	1	14,472	0.01%
2019/02/21	0.3	39.15	0.3	39.15	39.30	-0.1	14,492	0.00%
2019/02/20	0	0.00	1	37.85	37.85	-1	14,013	-0.01%
2019/02/14	0	0.00	0.5	37.50	37.50	-0.5	13,833	0.00%
2019/02/12	0	0.00	5	37.80	37.70	-5	13,617	-0.04%
2019/02/11	0.2	37.65	0	0.00	37.65	0.2	13,612	0.00%
2019/01/25	0	0.00	5	36.65	36.60	-5	13,691	-0.04%
2019/01/10	0	0.00	2	36.65	36.55	-2	15,388	-0.01%
2019/01/08	0.1	35.60	0	0.00	35.55	0.1	15,314	0.00%
2019/01/07	0.2	36.00	0	0.00	36.00	0.2	15,385	0.00%
2018/12/25	0	0.00	30	35.85	35.85	-30	16,296	-0.18%
2018/12/20	2	35.80	0	0.00	35.40	2	16,974	0.01%
2018/12/17	1.1	35.77	1	36.00	36.00	0.1	17,319	0.00%
2018/12/13	1	35.05	1	35.45	35.50	0	17,362	0.00%
2018/12/07	1	34.70	1	34.90	35.05	0	17,487	0.00%
2018/12/06	1	34.65	1	34.90	34.65	0	17,576	0.00%
2018/12/05	4.2	34.76	4	35.21	34.85	0.2	17,823	0.00%
2018/12/04	13	35.06	2	35.00	35.05	11	18,345	0.06%
2018/12/03	2	35.20	2	35.58	35.85	0	18,146	0.00%
2018/11/30	0	0.00	1	34.50	34.50	-1	17,903	-0.01%
2018/11/29	3	34.27	2	34.15	34.05	1	17,779	0.01%
2018/11/28	3	33.70	2	33.85	34.05	1	17,765	0.01%
2018/11/27	5.1	33.31	3	33.50	33.50	2.1	17,583	0.01%
2018/11/23	5	34.55	0	0.00	34.70	5	17,213	0.03%
2018/11/22	10	34.85	0	0.00	34.85	10	17,290	0.06%
2018/11/21	12	35.62	2	35.70	35.70	10	17,165	0.06%
2018/11/20	2	36.80	2	36.68	36.65	0	17,025	0.00%
2018/11/19	0	0.00	0	36.60	36.50	0	17,037	0.00%
2018/11/14	13	36.30	3	36.28	36.35	10	17,409	0.06%
2018/11/13	3	35.68	1	36.00	36.40	2	17,458	0.01%
2018/11/12	0	0.00	4	35.33	35.60	-4	17,488	-0.02%
2018/11/09	3	34.90	0	0.00	34.90	3	17,688	0.02%
2018/11/06	0	35.35	2	35.05	35.10	-2	19,646	-0.01%
2018/11/05	3.2	35.50	2	35.25	35.35	1.2	19,895	0.01%
2018/11/02	4	36.35	4	36.36	36.45	0	20,127	0.00%
2018/11/01	5	34.98	1	35.65	35.65	4	20,426	0.02%
2018/10/31	1	34.60	2	34.83	34.70	-1	20,564	0.00%
2018/10/30	2	34.10	2	34.25	34.10	0	20,695	0.00%
2018/10/26	1	33.95	0	0.00	33.50	1	21,504	0.00%
2018/10/25	4	33.95	5	33.45	34.00	-1	22,325	0.00%
2018/10/24	6	33.80	1	34.15	34.15	5	23,157	0.02%
2018/10/23	0	0.00	8	36.31	36.00	-8	22,836	-0.04%
2018/10/22	0.1	37.60	0	0.00	37.55	0.1	23,078	0.00%
2018/10/12	1	37.80	0	0.00	39.00	1	25,600	0.00%
2018/10/08	5	39.70	0	0.00	39.75	5	25,339	0.02%
2018/10/03	9	40.11	0	0.00	40.20	9	25,833	0.03%
2018/10/02	5	40.20	0	0.00	40.30	5	26,052	0.02%
2018/10/01	5	41.90	0	0.00	41.05	5	26,235	0.02%
2018/09/25	0.2	40.20	0	0.00	40.20	0.2	26,920	0.00%
2018/09/19	3	40.22	3	40.78	40.15	0	26,972	0.00%
2018/09/18	1	39.35	10	39.64	39.70	-9	27,031	-0.03%
2018/09/17	5	39.26	4	39.35	39.30	1	27,184	0.00%
2018/09/10	9	38.74	0	0.00	37.95	9	27,027	0.03%
2018/09/06	1	41.55	1	41.90	41.80	0	26,592	0.00%
2018/08/30	1	41.50	0	0.00	42.00	1	26,050	0.00%
2018/08/27	1.1	43.19	0	0.00	43.30	1.1	25,815	0.00%
2018/08/22	0.1	43.00	0	0.00	42.95	0.1	26,075	0.00%
2018/08/16	0	0.00	7	41.50	42.00	-7	26,134	-0.03%
2018/08/15	0	0.00	1	42.95	42.35	-1	26,225	0.00%
2018/08/13	1	42.20	10	42.89	42.15	-9	25,677	-0.04%
2018/08/10	0	0.00	2	41.00	41.50	-2	24,798	-0.01%
2018/08/08	0	0.00	2	40.85	40.60	-2	25,207	-0.01%
2018/08/07	7	40.23	0	0.00	40.15	7	25,092	0.03%
2018/08/03	6	40.57	0	0.00	40.45	6	24,795	0.02%
2018/08/02	2	40.55	3	40.90	40.60	-1	24,490	0.00%
2018/08/01	2	40.18	8	40.77	41.05	-6	23,866	-0.03%
2018/07/31	6	39.44	0	0.00	39.35	6	22,946	0.03%
2018/07/30	2	40.70	2	40.80	40.70	0	22,017	0.00%
2018/07/27	4	40.98	2	40.60	40.30	2	21,668	0.01%
2018/07/26	7	40.43	0	0.00	40.50	7	21,333	0.03%
2018/07/25	0.1	45.10	0.1	45.10	45.10	0	20,460	0.00%
2018/07/24	0	0.00	2	45.25	45.50	-2	20,173	-0.01%
2018/07/23	0.1	42.65	0	0.00	42.65	0.1	19,368	0.00%
2018/07/16	2	42.65	0	0.00	42.50	2	19,102	0.01%
2018/07/13	0	0.00	5	43.50	43.50	-5	19,058	-0.03%
2018/07/02	0	0.00	1	41.70	41.85	-1	16,442	-0.01%
2018/06/29	0	42.40	0	0.00	42.35	0	16,147	0.00%
2018/06/28	5	42.50	0	0.00	42.40	5	15,725	0.03%
2018/06/25	0.1	44.45	0	0.00	44.70	0.1	14,905	0.00%
2018/06/22	0.1	44.50	0	0.00	44.60	0.1	14,764	0.00%
2018/06/19	5	43.90	0	0.00	43.85	5	14,290	0.03%
2018/06/14	1	45.00	0.1	44.90	44.90	0.9	13,688	0.01%
2018/06/11	0	0.00	2	44.30	44.60	-2	13,386	-0.01%
2018/06/06	0	0.00	0.2	44.80	44.80	-0.2	13,226	0.00%
2018/06/05	0	0.00	5	45.00	45.20	-5	13,105	-0.04%
2018/06/04	2	44.95	0	0.00	45.65	2	12,867	0.02%
2018/05/29	5	43.00	0	0.00	43.40	5	11,777	0.04%
2018/05/28	0	43.75	0	0.00	43.95	0	11,560	0.00%
2018/05/25	0.1	43.90	0	0.00	43.90	0.1	11,405	0.00%
2018/05/24	3	44.05	3	44.35	44.75	0	11,186	0.00%
2018/05/23	1	44.40	0.5	44.10	44.10	0.5	10,986	0.00%
2018/05/22	0.1	45.45	0	0.00	45.60	0.1	10,678	0.00%
2018/05/18	0	0.00	1	45.50	45.55	-1	10,386	-0.01%
2018/05/16	2	46.28	12	46.40	45.90	-10	9,922	-0.10%
2018/05/14	1	42.30	0	0.00	43.15	1	9,082	0.01%
2018/05/07	0	0.00	9	40.88	40.40	-9	8,247	-0.11%
2018/04/27	0	0.00	7	40.55	40.30	-7	7,743	-0.09%
2018/04/26	0	0.00	5	40.75	40.50	-5	7,705	-0.06%
2018/04/25	17.1	40.54	0	0.00	40.20	17.1	7,573	0.23%
2018/04/24	3	40.38	0	0.00	40.85	3	7,530	0.04%
2018/04/23	0.1	38.70	10	38.70	38.90	-9.9	7,116	-0.14%
2018/04/20	0	0.00	1	39.30	38.75	-1	7,184	-0.01%
2018/04/19	1	38.75	5	38.80	39.00	-4	7,137	-0.06%
2018/04/11	8	38.54	0	0.00	38.45	8	8,816	0.09%
2018/04/10	2	37.80	2	38.25	38.20	0	8,908	0.00%
2018/04/09	0	37.30	0	0.00	37.35	0	8,975	0.00%
2018/04/03	0.2	36.85	0	0.00	36.95	0.2	9,075	0.00%
2018/03/26	0.1	36.60	0	0.00	36.60	0.1	10,164	0.00%
2018/03/23	0	37.00	0	0.00	37.00	0	10,302	0.00%
2018/03/22	0.1	37.40	0	0.00	37.55	0.1	10,341	0.00%
2018/03/20	5	37.25	0	0.00	37.35	5	10,409	0.05%
2018/03/06	1	36.55	0	0.00	36.50	1	10,762	0.01%
2018/02/26	0.1	36.60	0	0.00	36.55	0.1	11,206	0.00%
2018/02/23	0	36.70	0	0.00	36.85	0	11,245	0.00%
2018/02/22	0.1	36.50	0	0.00	36.50	0.1	11,272	0.00%
2018/02/12	0.1	35.95	0	0.00	35.95	0.1	11,186	0.00%
2018/02/07	0.1	36.35	0	0.00	36.40	0.1	11,348	0.00%
2018/02/06	2	36.38	2	35.45	35.50	0	11,176	0.00%
2018/01/25	0.1	37.40	0	0.00	37.60	0.1	10,496	0.00%
2018/01/22	0.1	37.70	0	0.00	37.85	0.1	10,192	0.00%
2018/01/16	2	37.90	2	37.80	38.10	0	9,731	0.00%
2018/01/12	0	0.00	3	37.65	37.60	-3	9,583	-0.03%
2018/01/08	5	37.85	0	0.00	38.20	5	8,456	0.06%
2018/01/03	0	0.00	5	37.25	37.35	-5	7,533	-0.07%