台泥 (1101)-元富-彰化券商分點個股進出

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
32.30
漲跌
▲0.10
漲幅
+0.31%
成交量
11,187張
產業
上市水泥類股
2667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-彰化券商分點個股進出

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-彰化券商分點個股進出
元富-彰化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
2024/09/20	0	0.00	1.1	32.24	32.30	-1.1	16,232	-0.01%
2024/09/19	0	0.00	2.2	32.15	32.20	-2.2	16,356	-0.01%
2024/09/18	1	32.10	2.1	32.20	32.10	-1.1	16,498	-0.01%
2024/09/16	1	32.11	0	0.00	32.20	1	16,964	0.01%
2024/09/13	1	31.75	1	31.80	31.80	0	17,004	0.00%
2024/09/12	1.1	31.50	0	0.00	31.50	1.1	17,137	0.01%
2024/09/11	3	31.43	0	0.00	31.30	3	17,159	0.02%
2024/09/10	1.1	31.46	3.6	31.53	31.45	-2.5	17,248	-0.01%
2024/09/09	2.5	31.62	0	0.00	31.55	2.5	17,458	0.01%
2024/09/06	0.4	31.61	0	0.00	31.75	0.4	17,633	0.00%
2024/09/05	2	31.60	1	31.65	31.55	1	17,789	0.01%
2024/09/04	3.3	31.70	0	0.00	31.75	3.3	17,823	0.02%
2024/09/03	9	32.23	0.1	32.65	32.15	8.9	17,552	0.05%
2024/09/02	1	32.75	0	0.00	32.75	1	17,423	0.01%
2024/08/30	30	32.90	0	0.00	32.95	30	17,444	0.17%
2024/08/26	1.4	33.10	2	33.20	33.15	-0.6	17,873	0.00%
2024/08/22	1	32.80	0	0.00	33.05	1	18,324	0.01%
2024/08/21	1	32.80	0	0.00	32.80	1	18,453	0.01%
2024/08/19	2	32.75	0	32.85	32.70	2	18,809	0.01%
2024/08/16	2.1	32.98	40	32.90	32.85	-37.9	19,420	-0.19%
2024/08/15	9	32.92	0	33.00	32.90	9	19,474	0.05%
2024/08/14	17.3	33.49	0	0.00	33.60	17.3	19,114	0.09%
2024/08/13	0.1	34.40	0	0.00	34.60	0.1	18,640	0.00%
2024/08/12	0.1	34.50	0	0.00	34.45	0.1	18,777	0.00%
2024/08/09	0	34.40	0.5	34.37	34.50	-0.5	18,908	0.00%
2024/08/08	40	34.25	2	33.98	34.00	38	18,971	0.20%
2024/08/07	3	33.73	0	0.00	33.80	3	19,111	0.02%
2024/08/06	0.3	33.30	8.1	33.11	33.80	-7.8	19,273	-0.04%
2024/08/05	18.2	33.03	0.2	33.35	33.10	18.1	19,081	0.09%
2024/08/02	2	34.25	0	0.00	34.30	2	18,640	0.01%
2024/08/01	0	0.00	0.1	34.65	34.60	-0.1	18,651	0.00%
2024/07/31	1	34.65	1	34.60	34.65	0	19,006	0.00%
2024/07/29	0	34.85	0.1	34.90	34.90	-0.1	19,188	0.00%
2024/07/26	0.3	34.90	20.6	34.90	34.90	-20.3	19,146	-0.11%
2024/07/23	7	35.06	3	34.90	34.95	4	19,040	0.02%
2024/07/22	1	33.90	0	0.00	34.35	1	18,944	0.01%
2024/07/19	0	0.00	3	34.62	34.60	-3	18,891	-0.02%
2024/07/18	0	34.90	2.5	35.06	34.80	-2.5	18,816	-0.01%
2024/07/17	9	34.50	0	0.00	34.50	9	18,575	0.05%
2024/07/16	7	33.97	0	0.00	34.15	7	18,617	0.04%
2024/07/15	15	34.20	0	0.00	34.10	15	18,906	0.08%
2024/07/12	0.1	34.40	0	0.00	34.25	0.1	19,001	0.00%
2024/07/11	2.1	33.85	0	0.00	34.05	2.1	18,966	0.01%
2024/07/09	0	0.00	4	34.08	34.00	-4	19,560	-0.02%
2024/07/08	13.4	34.47	0	0.00	34.60	13.4	19,534	0.07%
2024/07/05	1	34.35	0	0.00	34.45	1	19,401	0.01%
2024/07/04	1	34.00	7	34.03	34.15	-6	19,513	-0.03%
2024/07/03	0	0.00	3	34.00	34.00	-3	19,444	-0.02%
2024/07/01	1.4	33.68	10	33.65	33.55	-8.6	19,630	-0.04%
2024/06/28	10	34.20	1	34.50	34.20	9	19,424	0.05%
2024/06/27	0	0.00	0.1	34.20	34.25	-0.1	19,120	0.00%
2024/06/26	1.3	34.14	0.1	34.35	34.40	1.2	19,040	0.01%
2024/06/25	0.1	34.40	4	34.34	34.50	-3.9	19,006	-0.02%
2024/06/24	2	34.64	0	0.00	34.25	2	18,893	0.01%
2024/06/21	2	34.33	7.5	34.56	34.65	-5.5	18,790	-0.03%
2024/06/19	0	0.00	1	33.95	34.05	-1	18,482	-0.01%
2024/06/17	2.1	33.90	1	33.90	34.00	1.1	18,871	0.01%
2024/06/14	0	0.00	33.1	33.62	34.00	-33.1	19,045	-0.17%
2024/06/13	31.1	33.35	36	33.57	33.45	-4.9	18,976	-0.03%
2024/06/12	30.1	33.25	0.1	33.25	33.00	30	19,030	0.16%
2024/06/11	2	32.98	4	32.99	32.85	-2	18,937	-0.01%
2024/06/07	2	33.00	1	33.05	33.05	1	18,986	0.01%
2024/06/06	0.7	32.80	0	0.00	32.70	0.7	18,999	0.00%
2024/06/05	1	32.85	0	0.00	32.70	1	19,137	0.01%
2024/06/04	1.5	32.72	0	0.00	32.70	1.5	19,258	0.01%
2024/06/03	0.4	33.00	0.5	33.05	33.00	0	19,241	0.00%
2024/05/30	1.1	33.11	0	0.00	32.85	1.1	19,198	0.01%
2024/05/29	6.1	33.30	6	33.56	33.20	0.1	19,084	0.00%
2024/05/28	1.2	33.89	2	33.95	33.95	-0.8	18,880	0.00%
2024/05/27	0.9	33.90	1	33.80	33.80	-0.1	19,149	0.00%
2024/05/24	2	34.00	0	0.00	34.05	2	19,164	0.01%
2024/05/23	3	34.03	0	0.00	34.00	3	19,106	0.02%
2024/05/22	0	0.00	47.6	34.09	34.35	-47.6	18,882	-0.25%
2024/05/21	4	33.31	0	0.00	33.35	4	18,203	0.02%
2024/05/20	0.1	33.90	0	0.00	33.85	0.1	18,043	0.00%
2024/05/17	1	33.90	8	33.80	33.90	-7	17,916	-0.04%
2024/05/16	5.8	33.39	1	33.45	33.60	4.8	17,836	0.03%
2024/05/15	2.2	33.30	12	33.40	33.30	-9.8	17,783	-0.05%
2024/05/14	19	33.47	9	33.35	33.35	10	17,869	0.06%
2024/05/13	3.1	33.46	12.7	33.64	33.70	-9.6	17,684	-0.05%
2024/05/10	6.7	33.11	11	32.90	33.30	-4.3	17,314	-0.02%
2024/05/09	12.1	32.85	12	32.65	32.65	0.1	17,094	0.00%
2024/05/08	0	0.00	1	33.05	33.10	-1	17,111	-0.01%
2024/05/07	0	0.00	5	33.03	33.20	-5	17,141	-0.03%
2024/05/06	2.4	33.07	8	33.00	33.00	-5.6	16,992	-0.03%
2024/05/03	1	32.55	7	32.58	32.40	-6	16,551	-0.04%
2024/05/02	2	32.25	5	32.30	32.30	-3	16,359	-0.02%
2024/04/30	11.1	32.12	0.1	32.35	32.05	11	16,171	0.07%
2024/04/29	0.2	32.20	0	0.00	32.35	0.2	16,038	0.00%
2024/04/26	10.7	31.84	0	0.00	31.80	10.7	15,880	0.07%
2024/04/25	14.2	31.95	7	32.10	32.00	7.2	15,849	0.05%
2024/04/24	8	32.23	8	32.17	32.15	0	15,799	0.00%
2024/04/23	1.1	32.45	0	0.00	32.35	1.1	16,021	0.01%
2024/04/19	13.1	32.26	0	0.00	32.00	13.1	15,756	0.08%
2024/04/18	1	32.70	0	0.00	32.70	1	15,379	0.01%
2024/04/17	10.1	32.70	3	32.60	32.65	7.1	15,172	0.05%
2024/04/16	6	32.60	6.3	32.84	32.45	-0.3	15,008	0.00%
2024/04/15	0	0.00	10.1	32.77	32.35	-10.1	14,402	-0.07%
2024/04/12	10.5	31.88	0	0.00	32.20	10.5	14,063	0.07%
2024/04/11	5	32.49	0	0.00	32.40	5	13,848	0.04%
2024/04/10	73	32.66	94	32.88	32.70	-21	13,783	-0.15%
2024/04/09	3	32.20	14.1	32.34	32.45	-11.1	13,609	-0.08%
2024/04/08	7.4	32.42	32	32.30	32.30	-24.6	13,545	-0.18%
2024/04/03	41	32.85	4	32.30	32.00	37	13,436	0.28%
2024/04/02	0.1	32.00	0	0.00	31.95	0.1	13,046	0.00%
2024/04/01	0	32.15	0	0.00	32.15	0	13,124	0.00%
2024/03/29	0	0.00	36	31.93	32.15	-36	13,089	-0.28%
2024/03/28	16.1	31.72	5	31.75	31.70	11.1	12,963	0.09%
2024/03/27	1	31.69	1	31.65	31.70	0	12,844	0.00%
2024/03/26	1.3	31.44	0	0.00	31.55	1.3	12,765	0.01%
2024/03/25	3.3	31.12	2.8	31.15	31.10	0.5	12,723	0.00%
2024/03/22	5.5	31.20	2	31.08	31.15	3.5	12,702	0.03%
2024/03/21	17.1	31.50	20.1	31.70	31.50	-3	12,514	-0.02%
2024/03/20	33.9	30.99	0	0.00	30.90	33.9	12,516	0.27%
2024/03/19	16	31.44	0	0.00	31.40	16	12,198	0.13%
2024/03/18	11.2	31.70	0	0.00	31.70	11.2	11,945	0.09%
2024/03/15	1.4	32.04	5	32.10	31.95	-3.6	11,833	-0.03%
2024/03/14	0.3	31.90	0	0.00	32.00	0.3	11,512	0.00%
2024/03/13	20.2	31.78	3.7	31.88	31.70	16.5	11,518	0.14%
2024/03/12	2.1	31.90	10	32.00	32.00	-7.9	11,388	-0.07%
2024/03/11	9.2	31.71	1	31.75	31.80	8.2	11,415	0.07%
2024/03/08	5.5	31.90	0	0.00	31.85	5.5	11,531	0.05%
2024/03/07	1.2	31.96	0	0.00	32.00	1.2	11,664	0.01%
2024/03/06	3.4	31.93	0	0.00	32.00	3.4	12,022	0.03%
2024/03/05	14.1	32.06	8	32.05	32.00	6.1	13,502	0.04%
2024/03/04	2.1	32.03	2	32.15	32.05	0.1	13,771	0.00%
2024/03/01	3.3	32.00	0	0.00	32.05	3.3	14,657	0.02%
2024/02/29	15.4	32.15	13.2	32.33	32.10	2.2	14,759	0.01%
2024/02/27	16.1	31.96	0	0.00	31.85	16.1	14,610	0.11%
2024/02/26	4.6	32.23	0	0.00	32.15	4.6	14,608	0.03%
2024/02/23	3	32.40	0	0.00	32.40	3	14,694	0.02%
2024/02/22	0	32.50	0	0.00	32.55	0	15,103	0.00%
2024/02/21	5.1	32.43	0.4	32.50	32.50	4.6	15,202	0.03%
2024/02/20	0	32.65	3	32.50	32.65	-3	15,222	-0.02%
2024/02/19	1.1	32.36	10.5	32.49	32.80	-9.4	15,433	-0.06%
2024/02/16	2.3	31.82	2	31.90	31.90	0.3	15,704	0.00%
2024/02/15	8.5	31.85	0	0.00	32.00	8.5	15,670	0.05%
2024/02/05	3.1	31.97	3	32.20	32.15	0.1	15,497	0.00%
2024/02/02	11	32.25	0	0.00	32.25	11	15,452	0.07%
2024/02/01	1.5	32.30	5	32.44	32.45	-3.5	15,591	-0.02%
2024/01/31	2.7	31.93	0	0.00	31.90	2.7	15,628	0.02%
2024/01/30	3	32.10	0	0.00	32.00	3	15,538	0.02%
2024/01/29	4.1	32.48	0	0.00	32.35	4.1	15,511	0.03%
2024/01/26	3.3	32.61	1	32.70	32.60	2.3	15,632	0.01%
2024/01/25	0.8	32.73	0	0.00	32.70	0.8	15,730	0.01%
2024/01/24	1.5	32.70	0	0.00	32.60	1.5	15,865	0.01%
2024/01/23	0.6	32.67	1	32.55	32.70	-0.4	16,153	0.00%
2024/01/22	3.5	32.34	0	0.00	32.30	3.5	16,296	0.02%
2024/01/19	1.6	31.92	0	0.00	32.40	1.6	16,355	0.01%
2024/01/18	26.3	32.16	1	32.20	32.05	25.3	16,380	0.15%
2024/01/17	15	32.26	0	0.00	32.20	15	16,459	0.09%
2024/01/16	5.5	32.97	1	33.00	32.90	4.5	16,356	0.03%
2024/01/15	0.8	33.90	0	0.00	33.65	0.8	16,277	0.00%
2024/01/12	5	33.66	6	33.62	33.75	-1	16,716	-0.01%
2024/01/11	1	33.75	0	0.00	33.70	1	17,605	0.01%
2024/01/10	1.1	33.77	0	0.00	33.70	1.1	18,877	0.01%
2024/01/09	0.2	34.20	2	34.10	34.05	-1.8	19,006	-0.01%
2024/01/08	3	34.30	1.1	34.40	34.25	1.9	19,126	0.01%
2024/01/05	0.3	34.31	15.1	34.25	34.35	-14.8	19,349	-0.08%
2024/01/03	1.1	34.26	0	0.00	34.20	1.1	19,771	0.01%
2024/01/02	0.1	34.80	0	0.00	34.70	0.1	19,818	0.00%
2023/12/29	0.3	34.90	0	0.00	34.85	0.3	19,953	0.00%
2023/12/28	0.1	34.90	80	34.73	34.90	-79.9	20,185	-0.40%
2023/12/27	0.2	34.80	1	34.75	34.90	-0.8	20,197	0.00%
2023/12/26	0.3	34.55	7	34.65	34.65	-6.7	20,237	-0.03%
2023/12/25	0.4	34.59	0	0.00	34.50	0.4	20,449	0.00%
2023/12/22	0.5	34.35	0	0.00	34.30	0.5	20,578	0.00%
2023/12/21	3.3	34.16	0	0.00	34.25	3.3	20,790	0.02%
2023/12/20	0.2	34.54	0	0.00	34.50	0.2	21,158	0.00%
2023/12/19	0.1	34.40	0	0.00	34.35	0.1	21,394	0.00%
2023/12/18	1.2	34.41	0.1	34.47	34.55	1.1	21,730	0.00%
2023/12/15	6	34.35	0	0.00	34.30	6	21,955	0.03%
2023/12/14	20.1	34.45	0	0.00	34.40	20.1	21,772	0.09%
2023/12/13	0.2	34.23	0	0.00	34.05	0.2	21,743	0.00%
2023/12/12	0	34.25	2	34.15	34.15	-2	21,824	-0.01%
2023/12/11	0	34.41	0	0.00	34.40	0	21,878	0.00%
2023/12/08	1	34.65	0	0.00	34.60	1	22,119	0.00%
2023/12/07	3	34.45	0	0.00	34.50	3	22,107	0.01%
2023/12/06	0.3	34.85	1	35.00	34.60	-0.7	22,145	0.00%
2023/12/05	0.1	34.90	0	0.00	34.90	0.1	22,206	0.00%
2023/12/04	1.1	34.12	2	34.30	34.05	-0.9	22,066	0.00%
2023/12/01	2	34.60	2	34.55	34.40	0	22,225	0.00%
2023/11/30	23.1	34.45	25.5	35.04	34.95	-2.4	21,892	-0.01%
2023/11/29	1.1	34.22	27	34.22	34.25	-25.9	20,364	-0.13%
2023/11/28	20.1	34.93	3	34.75	34.50	17.1	20,138	0.08%
2023/11/27	5.3	34.24	5	34.14	33.95	0.3	19,597	0.00%
2023/11/24	0	34.05	10	34.05	33.75	-10	19,408	-0.05%
2023/11/21	2.3	34.03	16	34.07	34.20	-13.7	18,952	-0.07%
2023/11/20	0	33.70	3.3	33.50	33.60	-3.3	18,544	-0.02%
2023/11/17	2	33.25	0	0.00	33.20	2	18,469	0.01%
2023/11/16	11	33.34	0	0.00	33.05	11	18,400	0.06%
2023/11/15	0.6	33.14	7	33.08	33.15	-6.4	18,225	-0.04%
2023/11/14	0.1	32.79	0	0.00	32.50	0.1	18,089	0.00%
2023/11/13	5	32.68	0	0.00	32.80	5	18,187	0.03%
2023/11/10	4	32.86	0	0.00	32.85	4	18,374	0.02%
2023/11/09	0	0.00	3	33.00	32.90	-3	18,388	-0.02%
2023/11/08	0.1	32.90	6	32.95	32.90	-5.9	18,405	-0.03%
2023/11/07	0	32.65	0	0.00	32.55	0	18,432	0.00%
2023/11/06	0.1	32.90	0.5	32.95	32.80	-0.4	18,394	0.00%
2023/11/03	1.2	32.73	9	32.83	32.90	-7.8	18,290	-0.04%
2023/11/02	0.1	32.40	0.2	32.40	32.35	-0.1	18,196	0.00%
2023/11/01	3	32.15	0	0.00	32.10	3	18,166	0.02%
2023/10/31	1	32.20	5	32.30	32.25	-4	18,158	-0.02%
2023/10/30	0.1	32.02	0	0.00	32.00	0.1	18,028	0.00%
2023/10/27	21	31.88	1	31.85	31.85	20	17,917	0.11%
2023/10/26	3	31.50	1	31.50	31.45	2	17,975	0.01%
2023/10/25	4	31.55	0	0.00	31.55	4	17,848	0.02%
2023/10/24	0.4	31.71	3	31.60	31.50	-2.6	17,706	-0.01%
2023/10/23	7.3	31.72	6	31.60	31.65	1.3	17,530	0.01%
2023/10/20	17.6	31.73	0	0.00	31.75	17.6	17,702	0.10%
2023/10/19	42.6	31.86	25	31.91	31.90	17.6	17,409	0.10%
2023/10/18	70.3	32.50	6	32.68	32.45	64.3	16,813	0.38%
2023/10/17	3.1	33.47	0	0.00	33.45	3.1	15,659	0.02%
2023/10/16	7.7	33.68	11	33.69	33.60	-3.3	15,645	-0.02%
2023/10/13	12.2	33.96	8	33.95	33.80	4.2	15,722	0.03%
2023/10/12	21	33.36	15	33.44	33.70	6	15,681	0.04%
2023/10/11	14.1	33.01	0	0.00	33.10	14.1	15,548	0.09%
2023/10/06	13	32.75	0	0.00	32.80	13	15,540	0.08%
2023/10/05	3	32.85	0	0.00	32.75	3	15,507	0.02%
2023/10/04	2	32.90	0	0.00	32.90	2	15,539	0.01%
2023/10/03	1	33.15	0.1	33.25	33.20	1	15,625	0.01%
2023/10/02	11.4	33.13	0	0.00	33.10	11.4	15,776	0.07%
2023/09/28	3.2	33.12	0	0.00	33.25	3.2	16,020	0.02%
2023/09/27	4	33.01	0	0.00	33.05	4	15,999	0.03%
2023/09/26	15.3	33.06	12	33.15	33.00	3.3	15,938	0.02%
2023/09/25	35.2	33.19	0	0.00	33.10	35.2	15,777	0.22%
2023/09/22	30	33.43	0	0.00	33.50	30	15,474	0.19%
2023/09/21	2.1	33.96	11	33.91	33.80	-8.9	15,253	-0.06%
2023/09/20	16.2	34.45	2	34.50	34.35	14.2	15,082	0.09%
2023/09/19	1	34.85	0	0.00	34.80	1	14,902	0.01%
2023/09/18	1.7	35.16	2	35.10	35.10	-0.3	14,938	0.00%
2023/09/15	7.1	35.25	0	0.00	35.10	7.1	15,030	0.05%
2023/09/14	12	35.40	0	0.00	35.50	12	14,962	0.08%
2023/09/13	27.2	35.14	1	35.05	35.30	26.2	14,972	0.18%
2023/09/12	0.1	34.50	0	0.00	34.60	0.1	15,254	0.00%
2023/09/11	0	34.30	0	0.00	34.20	0	15,266	0.00%
2023/09/08	3.3	34.20	0	0.00	34.10	3.3	15,301	0.02%
2023/09/07	3.5	34.42	0	0.00	34.35	3.5	15,280	0.02%
2023/09/06	8.2	34.53	0	0.00	34.40	8.2	15,287	0.05%
2023/09/05	2.2	35.03	10	35.00	35.00	-7.8	14,939	-0.05%
2023/09/01	11	35.16	0	0.00	35.25	11	14,877	0.07%
2023/08/31	1.1	35.16	0	0.00	34.95	1.1	14,843	0.01%
2023/08/30	8	35.31	2	35.60	35.30	6	14,684	0.04%
2023/08/29	0.4	35.45	0	0.00	35.40	0.4	15,130	0.00%
2023/08/28	3	35.10	0	0.00	35.20	3	15,344	0.02%
2023/08/25	5	35.15	0	0.00	35.10	5	16,124	0.03%
2023/08/24	1	35.30	0	0.00	35.30	1	16,441	0.01%
2023/08/23	4	35.36	16	35.45	35.30	-12	16,726	-0.07%
2023/08/22	2.3	35.32	0	0.00	35.40	2.3	16,947	0.01%
2023/08/21	5.5	35.04	0.4	35.40	35.40	5.1	17,344	0.03%
2023/08/18	6.5	35.22	1	35.40	35.15	5.5	17,523	0.03%
2023/08/17	10	35.67	2.1	35.56	35.65	7.9	17,458	0.05%
2023/08/16	6.8	36.16	0	0.00	36.05	6.8	17,488	0.04%
2023/08/15	7.5	36.72	0	0.00	36.70	7.5	17,473	0.04%
2023/08/14	0	37.30	1	37.20	36.85	-1	17,582	-0.01%
2023/08/10	3	36.87	0	0.00	36.85	3	17,644	0.02%
2023/08/09	2	37.13	0	0.00	37.15	2	17,972	0.01%
2023/08/08	4	37.10	0	0.00	37.10	4	18,250	0.02%
2023/08/07	0.1	37.60	0	0.00	37.65	0.1	18,384	0.00%
2023/08/02	1	37.15	11	37.52	37.20	-10	18,846	-0.05%
2023/08/01	0	0.00	20	37.40	37.55	-20	19,015	-0.11%
2023/07/31	5.1	37.31	32	37.35	37.30	-26.9	19,125	-0.14%
2023/07/28	1.1	37.30	4.2	37.28	37.35	-3.1	19,175	-0.02%
2023/07/27	1	37.35	14	37.30	37.35	-13	19,620	-0.07%
2023/07/26	1	37.25	12	37.26	37.25	-11	20,584	-0.05%
2023/07/25	14.1	37.40	5	37.18	37.40	9.1	20,798	0.04%
2023/07/24	15.1	36.63	4	36.70	36.50	11.1	20,874	0.05%
2023/07/21	14.1	36.26	0	0.00	36.10	14.1	21,180	0.07%
2023/07/20	3	36.60	2	36.60	36.55	1	21,667	0.00%
2023/07/19	2	36.63	0	0.00	36.60	2	22,718	0.01%
2023/07/18	1.1	36.68	2.5	37.02	37.10	-1.4	23,504	-0.01%
2023/07/17	4.7	36.77	3	36.80	36.75	1.7	23,411	0.01%
2023/07/14	1.6	37.08	0	0.00	37.00	1.6	23,348	0.01%
2023/07/13	7.1	36.84	0	0.00	36.80	7.1	23,366	0.03%
2023/07/12	5	36.57	0	0.00	36.60	5	23,564	0.02%
2023/07/11	18	36.68	0	0.00	36.55	18	23,517	0.08%
2023/07/10	14	37.06	5	37.09	36.85	9	23,394	0.04%
2023/07/07	9	36.98	0	0.00	37.30	9	23,264	0.04%
2023/07/06	3	37.38	0	0.00	37.25	3	23,393	0.01%
2023/07/05	0.2	38.00	0	0.00	37.80	0.2	23,091	0.00%
2023/07/04	1.7	38.13	2	38.15	38.05	-0.3	22,913	0.00%
2023/07/03	3	38.25	4	38.23	38.25	-1	22,864	0.00%
2023/06/30	10.1	38.05	2	38.15	38.05	8.1	22,907	0.04%
2023/06/29	0.2	38.05	5	38.10	38.05	-4.8	22,932	-0.02%
2023/06/28	2	38.05	0	0.00	38.05	2	22,980	0.01%
2023/06/26	0	0.00	11	38.77	38.80	-11	23,371	-0.05%
2023/06/21	1.1	38.42	0	0.00	38.70	1.1	23,378	0.00%
2023/06/19	8.1	38.76	12	38.70	38.70	-3.9	23,493	-0.02%
2023/06/16	0	0.00	10	38.78	38.70	-10	23,472	-0.04%
2023/06/15	5.5	38.30	2	38.30	38.35	3.5	23,007	0.02%
2023/06/14	2	38.40	3	38.20	38.35	-1	23,330	0.00%
2023/06/13	0	38.30	3	38.20	38.25	-3	23,466	-0.01%
2023/06/12	0.1	38.50	0	0.00	38.25	0.1	23,491	0.00%
2023/06/09	0	38.50	0	0.00	38.45	0	23,511	0.00%
2023/06/08	0	38.55	2	38.70	38.50	-2	23,676	-0.01%
2023/06/07	1	38.75	0	0.00	38.80	1	23,851	0.00%
2023/06/06	1	38.95	7	38.75	38.80	-6	24,048	-0.02%
2023/06/05	0	0.00	1.2	39.06	38.85	-1.2	24,210	-0.01%
2023/06/02	5	38.40	0	0.00	38.55	5	24,023	0.02%
2023/06/01	0.1	37.92	0	38.00	37.75	0.1	23,598	0.00%
2023/05/31	1.1	37.92	0	0.00	37.90	1.1	23,504	0.00%
2023/05/30	0.4	38.10	0	0.00	38.30	0.4	22,887	0.00%
2023/05/29	0.8	38.00	0	0.00	38.15	0.8	23,178	0.00%
2023/05/26	2	37.70	0.3	37.85	38.00	1.7	23,692	0.01%
2023/05/25	1	37.50	10.2	37.70	38.05	-9.2	24,133	-0.04%
2023/05/24	2.1	37.58	9	37.76	37.85	-6.9	23,953	-0.03%
2023/05/23	7.1	37.94	0	0.00	37.90	7.1	23,751	0.03%
2023/05/22	8	38.13	2	38.05	38.25	6	23,649	0.03%
2023/05/19	7.1	37.93	1	37.85	37.85	6.1	23,556	0.03%
2023/05/18	2.1	37.83	1	37.80	37.85	1.1	23,437	0.00%
2023/05/17	6	37.75	1	38.10	37.90	5	23,453	0.02%
2023/05/16	0	37.72	0	0.00	37.75	0	23,506	0.00%
2023/05/15	12.8	37.36	1	37.35	37.35	11.8	23,506	0.05%
2023/05/12	1	38.15	0	0.00	37.80	1	23,276	0.00%
2023/05/11	1	38.15	0	0.00	38.20	1	23,037	0.00%
2023/05/10	3	38.72	0	0.00	38.85	3	22,849	0.01%
2023/05/09	20	39.22	7	38.62	38.65	13	22,795	0.06%
2023/05/08	1	39.35	0	0.00	39.60	1	22,479	0.00%
2023/05/05	6	39.51	3	39.25	39.30	3	22,322	0.01%
2023/05/04	1	39.55	1	39.55	39.45	0	22,305	0.00%
2023/05/03	11	39.71	0	0.00	39.50	11	22,236	0.05%
2023/05/02	5.1	39.79	12.2	39.96	39.90	-7.1	22,048	-0.03%
2023/04/28	8	38.74	8	38.74	38.70	0	21,538	0.00%
2023/04/27	9	38.81	0	0.00	38.65	9	21,481	0.04%
2023/04/26	1	39.10	15	38.80	39.10	-14	21,572	-0.06%
2023/04/25	13.7	39.13	17.9	39.05	38.50	-4.2	21,693	-0.02%
2023/04/24	17.6	39.24	12.1	39.35	39.55	5.6	21,265	0.03%
2023/04/21	31.4	38.26	21	38.47	38.30	10.4	20,241	0.05%
2023/04/20	2.1	37.25	2	37.30	37.20	0.1	19,358	0.00%
2023/04/19	15.2	37.38	0	0.00	37.10	15.2	19,409	0.08%
2023/04/18	5.1	37.54	0	0.00	37.45	5.1	19,425	0.03%
2023/04/17	31.8	37.82	1	38.15	37.95	30.8	19,656	0.16%
2023/04/14	0	37.55	0	0.00	37.55	0	19,373	0.00%
2023/04/13	20.1	37.60	21	37.51	37.55	-0.9	19,387	0.00%
2023/04/12	4	37.59	1	37.55	37.45	3	19,333	0.02%
2023/04/11	0.3	37.45	76	37.45	37.45	-75.7	19,262	-0.39%
2023/04/10	0	36.60	0	0.00	36.60	0	19,042	0.00%
2023/04/07	1	36.40	0.2	36.50	36.40	0.8	19,060	0.00%
2023/03/31	50	36.55	1	36.50	36.40	49	19,407	0.25%
2023/03/30	17.1	36.24	1	36.25	36.20	16.1	20,415	0.08%
2023/03/29	0	36.33	0.3	36.30	36.35	-0.3	21,328	0.00%
2023/03/28	5	36.15	0	0.00	36.20	5	22,230	0.02%
2023/03/27	4.5	36.81	23.3	36.83	36.65	-18.8	23,097	-0.08%
2023/03/24	0	37.65	2	37.35	37.60	-2	23,872	-0.01%
2023/03/23	20	37.25	0	0.00	37.35	20	23,875	0.08%
2023/03/22	10	37.30	7	37.26	37.20	3	23,957	0.01%
2023/03/21	1	37.00	1	37.15	37.05	0	24,027	0.00%
2023/03/20	1	36.90	0	0.00	36.90	1	24,042	0.00%
2023/03/17	2.1	36.45	0	0.00	36.40	2.1	24,199	0.01%
2023/03/16	4.8	36.56	1	36.35	36.35	3.8	23,908	0.02%
2023/03/14	4	36.54	8	36.80	36.75	-4	24,037	-0.02%
2023/03/13	0	0.00	1	36.75	36.75	-1	24,266	0.00%
2023/03/10	3	36.70	0.1	36.90	36.70	2.9	24,281	0.01%
2023/03/09	15.2	37.57	0	0.00	37.20	15.2	24,506	0.06%
2023/03/08	2.3	37.67	1.4	37.64	37.75	0.9	24,873	0.00%
2023/03/07	10	37.95	0	0.00	37.95	10	24,885	0.04%
2023/03/06	0	38.07	1	37.90	37.95	-1	25,216	0.00%
2023/03/03	0	0.00	4	37.93	37.75	-4	25,487	-0.02%
2023/03/02	2.1	37.51	0.1	38.00	37.90	2	25,669	0.01%
2023/03/01	38	38.19	10.1	38.14	37.80	27.9	25,706	0.11%
2023/02/24	23	39.31	13.1	39.33	39.15	9.9	25,338	0.04%
2023/02/23	17	39.48	18.3	39.36	39.50	-1.3	24,816	-0.01%
2023/02/22	16	37.98	11	38.06	38.05	5	25,159	0.02%
2023/02/21	8	38.36	2	38.35	38.35	6	26,058	0.02%
2023/02/20	5	38.22	8	38.21	38.25	-3	26,714	-0.01%
2023/02/17	0.4	38.00	3	37.88	38.00	-2.6	27,226	-0.01%
2023/02/16	0.7	37.62	12	37.55	37.50	-11.3	27,958	-0.04%
2023/02/15	30.4	37.50	2	37.73	37.55	28.4	28,051	0.10%
2023/02/14	9	37.38	7	37.49	37.25	2	27,991	0.01%
2023/02/13	0	37.10	1.2	37.12	37.00	-1.2	27,957	0.00%
2023/02/10	0	0.00	1.1	36.63	36.85	-1.1	28,096	0.00%
2023/02/09	2.1	36.61	1	36.60	36.60	1.1	28,114	0.00%
2023/02/08	0.1	36.75	1	36.65	36.75	-0.9	28,188	0.00%
2023/02/07	9	36.28	14.2	36.38	36.65	-5.2	28,269	-0.02%
2023/02/06	2.3	36.21	5	36.35	36.15	-2.7	28,252	-0.01%
2023/02/03	1.3	36.40	0	0.00	36.45	1.3	28,142	0.00%
2023/02/01	1	36.50	0	0.00	36.75	1	28,193	0.00%
2023/01/31	0.3	36.55	2	36.55	36.25	-1.7	28,263	-0.01%
2023/01/30	0.1	36.95	2	36.70	36.95	-1.9	28,195	-0.01%
2023/01/17	0	0.00	1	36.00	36.00	-1	28,181	0.00%
2023/01/16	24.6	36.36	106.4	36.55	36.50	-81.8	28,175	-0.29%	大賣/
2023/01/13	13	36.13	156.1	36.23	36.15	-143.1	27,855	-0.51%	大賣/鉅額交易
2023/01/12	1	35.30	5	34.80	35.40	-4	27,913	-0.01%
2023/01/11	2	34.70	12	34.70	34.70	-10	28,119	-0.04%
2023/01/09	1	34.50	0	0.00	34.60	1	28,943	0.00%
2023/01/06	8	34.32	1	34.20	34.25	7	29,213	0.02%
2023/01/05	15	34.60	16	34.45	34.45	-1	29,670	0.00%
2023/01/04	0	0.00	21	33.55	33.50	-21	29,498	-0.07%
2023/01/03	25	33.67	1	33.35	33.50	24	29,714	0.08%
2022/12/30	2	33.73	0	0.00	33.65	2	29,735	0.01%
2022/12/29	5	33.75	0.1	33.90	33.70	4.9	29,889	0.02%
2022/12/28	1.3	34.11	2	34.15	34.30	-0.7	30,140	0.00%
2022/12/27	0.1	34.40	0	0.00	34.30	0.1	30,373	0.00%
2022/12/26	3.1	34.35	0	0.00	34.40	3.1	30,533	0.01%
2022/12/23	2.1	34.28	11	34.30	34.05	-9	31,062	-0.03%
2022/12/22	7.1	34.52	7.1	34.68	34.45	-0.1	31,982	0.00%
2022/12/21	0	34.05	10	34.01	34.05	-10	31,325	-0.03%
2022/12/20	4.1	33.80	0	0.00	33.70	4.1	30,705	0.01%
2022/12/19	6.2	33.84	0	0.00	33.85	6.2	30,251	0.02%
2022/12/16	7.4	33.32	0	33.15	34.60	7.4	29,428	0.03%
2022/12/15	0.2	33.57	0	0.00	33.55	0.2	28,860	0.00%
2022/12/14	9	33.56	0	0.00	33.50	9	29,170	0.03%
2022/12/13	2	33.83	1	34.05	33.70	1	29,231	0.00%
2022/12/12	0.1	33.70	0	0.00	33.85	0.1	29,198	0.00%
2022/12/09	5	33.75	11	33.70	33.70	-6	29,684	-0.02%
2022/12/08	5	33.30	0	0.00	33.20	5	29,675	0.02%
2022/12/07	6	33.39	0	0.00	33.35	6	29,677	0.02%
2022/12/05	50.2	33.65	13	33.66	33.70	37.2	29,562	0.13%
2022/12/02	15	33.70	0	0.00	33.65	15	29,249	0.05%
2022/12/01	20	34.20	0	34.00	34.05	20	29,193	0.07%
2022/11/30	1	33.55	9.6	33.69	33.90	-8.6	29,003	-0.03%
2022/11/29	2.4	33.25	12	33.43	33.55	-9.6	28,619	-0.03%
2022/11/28	1.2	32.94	0	0.00	33.00	1.2	28,640	0.00%
2022/11/25	50	33.44	9	33.42	33.55	41	28,428	0.14%
2022/11/24	0	0.00	1.1	33.00	33.20	-1.1	28,273	0.00%
2022/11/23	6	32.78	0	0.00	32.70	6	28,055	0.02%
2022/11/22	5.1	32.64	0.1	32.70	32.65	5.1	27,954	0.02%
2022/11/21	17.2	32.97	1	32.85	32.85	16.2	27,730	0.06%
2022/11/18	19.1	33.35	0	33.50	33.30	19	27,498	0.07%
2022/11/17	77	34.48	29	34.00	34.25	48	26,542	0.18%
2022/11/16	18.8	33.13	52	33.24	32.90	-33.2	25,556	-0.13%
2022/11/15	4	33.56	12.1	33.23	33.85	-8.1	24,950	-0.03%
2022/11/14	67.2	33.24	6.5	33.79	34.15	60.7	24,375	0.25%
2022/11/11	0.1	32.10	24	32.12	32.15	-23.9	23,576	-0.10%
2022/11/10	6.2	31.85	0	0.00	31.70	6.2	23,483	0.03%
2022/11/09	0.5	31.80	1	31.95	31.90	-0.5	23,444	0.00%
2022/11/08	21.6	31.70	5	31.60	31.65	16.6	23,282	0.07%
2022/11/07	3	30.78	8	30.65	31.00	-5	23,106	-0.02%
2022/11/03	0.1	30.37	0	0.00	30.30	0.1	23,144	0.00%
2022/11/02	18.2	30.79	1	30.70	30.75	17.2	23,105	0.07%
2022/11/01	1	30.55	0	0.00	30.65	1	23,119	0.00%
2022/10/28	7.1	30.59	0	0.00	30.50	7.1	23,119	0.03%
2022/10/27	25	30.89	6	30.85	30.85	19	23,111	0.08%
2022/10/26	0.1	30.19	1.2	30.08	30.30	-1.1	23,119	0.00%
2022/10/25	10.4	29.97	0	0.00	29.90	10.4	23,077	0.04%
2022/10/24	10	31.11	0.1	30.85	30.60	10	22,682	0.04%
2022/10/21	1	31.30	4	31.20	31.00	-3	22,562	-0.01%
2022/10/20	5	30.77	0	0.00	30.90	5	22,518	0.02%
2022/10/19	13.6	31.68	5	31.84	31.60	8.6	22,012	0.04%
2022/10/18	5.1	31.32	0	0.00	31.45	5.1	21,608	0.02%
2022/10/17	25.2	31.58	3	31.52	31.70	22.2	21,593	0.10%
2022/10/14	7.1	32.59	0	0.00	32.40	7.1	21,633	0.03%
2022/10/13	5.3	32.88	1	32.70	32.65	4.3	21,544	0.02%
2022/10/12	1.1	33.90	1	33.85	33.75	0.1	21,287	0.00%
2022/10/11	3.3	33.81	0	0.00	33.80	3.3	21,345	0.02%
2022/10/07	0.5	34.41	0	0.00	34.25	0.5	21,291	0.00%
2022/10/06	2.1	34.37	1	34.25	34.30	1.1	21,266	0.01%
2022/10/05	8.2	34.31	55	34.26	34.15	-46.8	21,277	-0.22%
2022/10/04	53.1	33.89	0	0.00	33.85	53.1	21,025	0.25%
2022/10/03	1	33.85	1	33.65	33.65	0	20,773	0.00%
2022/09/30	7.1	33.70	3	33.70	33.80	4.1	20,658	0.02%
2022/09/29	15.2	34.12	0	0.00	34.15	15.2	20,144	0.08%
2022/09/28	9	35.03	0	0.00	34.90	9	19,056	0.05%
2022/09/27	1	35.80	1	35.75	35.80	0	18,789	0.00%
2022/09/26	8.4	36.00	0	0.00	35.85	8.4	18,599	0.04%
2022/09/23	11.8	37.10	0	0.00	37.00	11.8	18,381	0.06%
2022/09/22	10.1	37.42	0	0.00	37.55	10.1	18,250	0.06%
2022/09/21	0.8	38.45	0	0.00	38.10	0.8	17,880	0.00%
2022/09/20	1.7	38.77	0	0.00	38.55	1.7	17,513	0.01%
2022/09/19	0.2	38.90	0	0.00	38.80	0.2	17,397	0.00%
2022/09/16	3.4	38.75	0	0.00	38.60	3.4	17,332	0.02%
2022/09/15	3.2	39.50	0	0.00	39.55	3.2	16,939	0.02%
2022/09/14	1	39.80	0	0.00	39.65	1	16,875	0.01%
2022/09/13	0.8	39.85	2	39.80	39.90	-1.2	16,925	-0.01%
2022/09/12	2	39.85	0	0.00	39.80	2	16,977	0.01%
2022/09/08	0.1	39.70	1	39.55	39.85	-1	17,321	-0.01%
2022/09/07	3	39.88	0	0.00	39.70	3	17,462	0.02%
2022/09/06	1.5	39.80	3	39.63	39.85	-1.5	17,501	-0.01%
2022/09/05	0	0.00	15.2	39.10	39.10	-15.2	17,483	-0.09%
2022/09/02	18.4	38.65	0.1	38.75	38.50	18.3	17,570	0.10%
2022/09/01	7	38.86	0	0.00	38.90	7	17,325	0.04%
2022/08/31	0.5	39.35	0	0.00	39.30	0.5	17,158	0.00%
2022/08/30	3	39.18	10	39.40	39.25	-7	17,048	-0.04%
2022/08/29	3.1	39.06	0	0.00	39.35	3.1	17,169	0.02%
2022/08/26	4.2	39.58	0.2	39.62	39.65	4	17,183	0.02%
2022/08/25	0	0.00	1.1	39.49	39.55	-1.1	17,263	-0.01%
2022/08/24	0.3	39.38	0	0.00	39.25	0.3	17,398	0.00%
2022/08/23	3.1	39.11	0.5	39.30	39.35	2.6	17,816	0.01%
2022/08/22	1	39.47	0	0.00	39.65	1	17,936	0.01%
2022/08/18	5.1	39.57	0.2	39.80	39.80	4.9	18,153	0.03%
2022/08/17	0.3	39.84	1	39.40	40.00	-0.7	18,215	0.00%
2022/08/16	1	39.35	0	0.00	39.35	1	18,244	0.01%
2022/08/15	1.3	39.18	9	39.16	39.30	-7.7	18,314	-0.04%
2022/08/12	0.1	39.40	5	39.15	39.30	-4.9	18,719	-0.03%
2022/08/11	0.1	39.25	2	39.00	39.35	-1.9	18,846	-0.01%
2022/08/10	3	38.58	0	0.00	38.75	3	18,945	0.02%
2022/08/09	6.2	38.49	1	38.25	38.75	5.2	19,108	0.03%
2022/08/08	1.1	38.46	0	0.00	38.70	1.1	19,258	0.01%
2022/08/05	1	38.85	0	0.00	38.85	1	19,436	0.01%
2022/08/04	0.2	38.90	0	0.00	38.75	0.2	19,943	0.00%
2022/08/03	10.2	39.00	0	0.00	39.10	10.2	20,186	0.05%
2022/08/02	1.3	39.20	1	39.10	39.15	0.3	20,245	0.00%
2022/08/01	1	38.75	6	39.17	39.50	-5	20,243	-0.02%
2022/07/28	0	0.00	0.1	38.15	38.20	-0.1	20,134	0.00%
2022/07/26	8.2	37.87	0	0.00	37.80	8.2	20,246	0.04%
2022/07/25	16.3	37.87	0	0.00	37.85	16.3	20,320	0.08%
2022/07/22	10.3	37.72	0.2	37.80	37.70	10.1	20,389	0.05%
2022/07/21	40.1	38.04	3.5	37.94	38.05	36.6	20,196	0.18%
2022/07/20	5	41.75	1	41.75	41.60	4	19,656	0.02%
2022/07/19	0.3	41.70	0.1	41.40	41.65	0.2	19,510	0.00%
2022/07/18	9.2	40.23	0	0.00	40.70	9.2	19,267	0.05%
2022/07/15	1.2	40.76	0	0.00	40.50	1.2	19,169	0.01%
2022/07/14	0	41.80	1	41.90	41.70	-1	19,107	-0.01%
2022/07/13	1	41.75	2.2	41.73	41.80	-1.2	19,230	-0.01%
2022/07/12	0.2	40.95	0	0.00	41.00	0.2	19,337	0.00%
2022/07/11	1.1	40.92	0.3	40.97	41.10	0.8	19,484	0.00%
2022/07/08	30.1	41.00	6	40.75	40.80	24.1	19,573	0.12%
2022/07/07	9	40.76	5	40.65	40.90	4	19,674	0.02%
2022/07/06	3	40.43	0	0.00	40.00	3	20,055	0.01%
2022/07/05	5.1	40.61	1	40.65	40.75	4.1	19,967	0.02%
2022/07/04	0.4	40.14	13	39.89	40.00	-12.7	19,809	-0.06%
2022/07/01	17	40.52	4.3	40.29	40.35	12.8	19,681	0.06%
2022/06/30	3.1	39.44	1	39.60	39.50	2.1	19,421	0.01%
2022/06/28	1	39.60	0.5	39.80	39.60	0.5	19,218	0.00%
2022/06/27	1.2	39.85	0	0.00	39.80	1.2	19,203	0.01%
2022/06/24	1	39.50	1.1	39.45	39.50	-0.1	19,070	0.00%
2022/06/23	9.2	39.33	0	0.00	39.00	9.2	18,963	0.05%
2022/06/22	6.2	39.64	1	39.55	39.50	5.2	18,809	0.03%
2022/06/21	5	39.40	0	0.00	39.45	5	18,775	0.03%
2022/06/20	5.5	39.05	2	39.08	38.85	3.5	18,695	0.02%
2022/06/17	0.2	39.84	0	0.00	39.60	0.2	18,440	0.00%
2022/06/16	6	40.23	1	40.80	40.00	5	18,279	0.03%
2022/06/15	2.2	40.13	0	0.00	40.05	2.2	18,452	0.01%
2022/06/14	44.1	40.10	2	40.13	40.10	42.1	18,363	0.23%
2022/06/13	7.3	40.84	2	40.75	40.80	5.3	18,122	0.03%
2022/06/10	4	41.45	0	0.00	41.40	4	17,840	0.02%
2022/06/09	1.2	41.61	0	0.00	41.55	1.2	17,831	0.01%
2022/06/08	5	41.70	0	0.00	41.75	5	17,785	0.03%
2022/06/07	4.3	41.47	0	0.00	41.35	4.3	17,736	0.02%
2022/06/06	0	41.80	0.2	41.85	41.55	-0.2	17,502	0.00%
2022/06/02	4	41.74	0	0.00	41.70	4	17,511	0.02%
2022/06/01	16.2	42.29	5	42.30	42.10	11.2	17,534	0.06%
2022/05/31	8	42.78	11	42.47	42.60	-3	17,391	-0.02%
2022/05/30	3.1	42.89	0	0.00	42.80	3.1	16,918	0.02%
2022/05/27	1	42.15	0	0.00	42.20	1	16,696	0.01%
2022/05/26	2.2	41.87	0	0.00	41.70	2.2	16,596	0.01%
2022/05/25	2	41.90	0.2	41.56	41.65	1.8	16,538	0.01%
2022/05/24	0	41.35	0	0.00	41.20	0	16,462	0.00%
2022/05/23	1.1	41.22	0	0.00	41.20	1.1	16,294	0.01%
2022/05/20	0.1	41.35	0	0.00	41.15	0.1	16,186	0.00%
2022/05/19	0	0.00	1	41.15	41.10	-1	15,717	-0.01%
2022/05/18	2.5	41.40	0	0.00	41.60	2.5	15,532	0.02%
2022/05/17	5.1	41.46	0	0.00	41.50	5.1	15,250	0.03%
2022/05/16	0.1	41.70	0	0.00	41.25	0.1	15,019	0.00%
2022/05/13	1	41.07	13	41.35	41.60	-12	14,715	-0.08%
2022/05/12	28.3	41.20	0.4	41.15	40.80	27.9	14,482	0.19%
2022/05/11	11.5	42.67	7	42.63	42.65	4.4	13,898	0.03%
2022/05/10	4.1	43.90	0.5	44.00	43.85	3.6	13,469	0.03%
2022/05/09	9.1	44.38	0	0.00	44.25	9.1	13,279	0.07%
2022/05/06	4.1	45.12	0	0.00	45.10	4.1	13,113	0.03%
2022/05/05	2.1	45.56	0	0.00	45.60	2.1	13,152	0.02%
2022/05/04	0	45.50	0	0.00	45.50	0	13,127	0.00%
2022/05/03	4	45.41	0	0.00	45.35	4	13,228	0.03%
2022/04/29	9	46.22	0	0.00	45.90	9	12,942	0.07%
2022/04/28	1	45.75	0	0.00	46.10	1	12,785	0.01%
2022/04/27	3.1	45.85	0	0.00	45.80	3.1	12,580	0.02%
2022/04/26	1.1	46.30	0	0.00	46.20	1.1	12,312	0.01%
2022/04/25	2.2	46.11	0	0.00	46.10	2.2	12,241	0.02%
2022/04/22	1.3	46.55	0	0.00	46.55	1.3	12,099	0.01%
2022/04/20	5	46.45	0	0.00	46.60	5	12,063	0.04%
2022/04/19	2.2	46.47	0	0.00	46.35	2.2	11,970	0.02%
2022/04/18	7.1	46.65	0	0.00	46.50	7.1	11,843	0.06%
2022/04/15	22.2	47.19	0	0.00	47.10	22.2	11,628	0.19%
2022/04/14	0.2	48.10	0	0.00	47.70	0.2	11,442	0.00%
2022/04/12	1	48.00	3	48.35	48.00	-2	11,175	-0.02%
2022/04/11	0	0.00	0.1	49.40	49.45	-0.1	10,764	0.00%
2022/04/08	0	49.80	0	0.00	49.80	0	10,837	0.00%
2022/04/07	0	49.60	0.1	49.80	49.55	-0.1	10,806	0.00%
2022/04/06	0.2	50.20	0	0.00	50.20	0.2	10,709	0.00%
2022/04/01	2	49.70	0	0.00	49.75	2	10,657	0.02%
2022/03/30	0.3	49.90	0	0.00	49.85	0.3	10,436	0.00%
2022/03/29	0.3	49.90	0	0.00	49.80	0.3	10,432	0.00%
2022/03/28	0.1	49.25	0.2	49.70	49.70	-0.1	10,389	0.00%
2022/03/25	0.1	49.95	1	49.70	49.70	-1	10,342	-0.01%
2022/03/22	5	49.30	0.7	49.45	49.70	4.3	10,377	0.04%
2022/03/21	2	49.74	2	49.65	49.75	0	10,380	0.00%
2022/03/18	1.3	48.76	3.6	48.54	48.95	-2.3	10,135	-0.02%
2022/03/16	0	0.00	4	47.70	47.85	-4	9,630	-0.04%
2022/03/15	2.1	47.80	0.3	47.95	47.95	1.8	9,597	0.02%
2022/03/14	0	47.55	0	0.00	47.55	0	9,592	0.00%
2022/03/09	0	47.30	2	47.30	47.25	-2	9,901	-0.02%
2022/03/08	4.3	46.92	0	0.00	46.95	4.3	10,051	0.04%
2022/03/07	2	47.00	2	47.10	47.10	0	10,059	0.00%
2022/03/04	1	47.65	0	0.00	47.65	1	10,340	0.01%
2022/03/03	0	0.00	3	47.95	48.05	-3	10,465	-0.03%
2022/03/01	0.1	47.83	1	47.75	47.80	-0.9	10,862	-0.01%
2022/02/25	1	47.05	0	0.00	47.35	1	10,955	0.01%
2022/02/24	3	47.33	0	0.00	47.30	3	10,884	0.03%
2022/02/23	0	0.00	0.1	47.80	47.65	-0.1	10,872	0.00%
2022/02/22	1.4	47.40	0	0.00	47.70	1.4	10,974	0.01%
2022/02/21	0	47.50	0	0.00	47.60	0	10,977	0.00%
2022/02/18	1	47.35	0	0.00	47.45	1	11,056	0.01%
2022/02/14	0	47.30	0	0.00	47.15	0	11,341	0.00%
2022/02/11	1	47.45	0	0.00	47.55	1	11,337	0.01%
2022/02/10	0	47.60	0	0.00	47.55	0	11,361	0.00%
2022/02/09	0.3	47.35	1	47.30	47.30	-0.7	11,433	-0.01%
2022/02/08	2	47.15	0	0.00	46.95	2	11,535	0.02%
2022/02/07	3	46.60	0.7	46.55	47.10	2.3	11,491	0.02%
2022/01/25	3	46.72	1	46.75	46.80	2	11,349	0.02%
2022/01/24	1	47.20	0	0.00	47.15	1	11,222	0.01%
2022/01/21	4	47.25	5	47.25	47.40	-1	11,339	-0.01%
2022/01/20	1	47.55	0	0.00	47.50	1	11,291	0.01%
2022/01/19	0	0.00	0.4	47.60	47.60	-0.4	11,341	0.00%
2022/01/18	2.3	47.75	0	0.00	47.75	2.3	11,490	0.02%
2022/01/17	0.1	47.64	0	47.65	47.60	0.1	11,598	0.00%
2022/01/14	0	47.80	0	0.00	47.60	0	11,605	0.00%
2022/01/13	1	47.65	0	0.00	47.95	1	11,826	0.01%
2022/01/12	1	47.25	1	47.35	47.50	0	12,070	0.00%
2022/01/11	2	47.15	2	47.15	47.50	0	12,310	0.00%
2022/01/10	1	47.06	0	0.00	47.30	1	12,274	0.01%
2022/01/07	1	47.21	0	0.00	47.45	1	12,237	0.01%
2022/01/06	0.1	47.60	0.2	47.55	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	3	47.08	0	0.00	47.30	3	12,299	0.02%
2022/01/03	1	47.80	5	47.80	47.45	-4	12,196	-0.03%
2021/12/30	1	48.00	0	0.00	48.00	1	12,155	0.01%
2021/12/29	1	48.10	13	48.11	48.15	-12	12,270	-0.10%
2021/12/28	0	0.00	3.3	47.96	48.15	-3.3	12,350	-0.03%
2021/12/27	0.1	48.09	0	0.00	48.10	0.1	12,448	0.00%
2021/12/24	10	47.85	0	0.00	47.90	10	12,692	0.08%
2021/12/23	5	47.36	2	47.65	47.70	3	12,853	0.02%
2021/12/22	1	47.30	0	0.00	47.40	1	12,914	0.01%
2021/12/21	0	47.35	0	0.00	47.25	0	13,062	0.00%
2021/12/20	0.1	47.41	2	47.20	47.40	-1.9	13,199	-0.01%
2021/12/17	2	47.45	10	47.50	47.45	-8	13,236	-0.06%
2021/12/16	0.2	47.03	1	47.00	46.90	-0.8	13,161	-0.01%
2021/12/14	1	47.00	1	47.15	47.00	0	13,527	0.00%
2021/12/13	10	47.25	0	47.35	47.10	10	13,762	0.07%
2021/12/08	0.1	47.70	1	47.70	47.70	-0.9	15,007	-0.01%
2021/12/07	0.2	47.60	0	0.00	47.55	0.2	15,100	0.00%
2021/12/06	1	47.00	1	46.95	47.30	0	15,059	0.00%
2021/12/03	1	46.50	0	0.00	46.40	1	15,012	0.01%
2021/12/02	5	46.39	0	0.00	46.30	5	14,910	0.03%
2021/12/01	2	46.13	2	46.45	46.60	0	14,885	0.00%
2021/11/30	3	46.93	2	47.08	46.00	1	14,816	0.01%
2021/11/29	0	46.45	1	46.15	46.50	-1	14,386	-0.01%
2021/11/26	8.1	46.55	0	0.00	46.50	8.1	14,324	0.06%
2021/11/25	2	47.13	0	0.00	47.15	2	14,217	0.01%
2021/11/24	5.2	47.35	0	0.00	47.45	5.2	14,124	0.04%
2021/11/23	0.2	47.90	6	47.75	47.80	-5.8	13,953	-0.04%
2021/11/22	15	47.90	0	0.00	47.90	15	13,999	0.11%
2021/11/17	2	48.35	0	0.00	48.55	2	13,875	0.01%
2021/11/16	0.4	48.61	0	0.00	48.65	0.4	13,977	0.00%
2021/11/15	0	48.85	1	48.40	48.60	-1	14,174	-0.01%
2021/11/12	1	48.60	4	48.60	48.70	-3	14,358	-0.02%
2021/11/11	1.8	48.74	0	0.00	48.80	1.8	14,578	0.01%
2021/11/10	2	48.58	0	0.00	48.70	2	14,843	0.01%
2021/11/09	2.2	48.58	0	0.00	48.80	2.2	15,088	0.01%
2021/11/08	0.1	48.83	0	0.00	48.95	0.1	16,197	0.00%
2021/11/05	2.3	47.99	0	0.00	48.15	2.3	16,989	0.01%
2021/11/04	1	48.20	0	0.00	48.10	1	17,324	0.01%
2021/11/01	2.7	48.19	1.3	48.21	48.25	1.3	18,674	0.01%
2021/10/27	2	48.40	0	0.00	48.35	2	19,594	0.01%
2021/10/26	5.1	48.58	1	48.80	48.45	4.1	19,646	0.02%
2021/10/25	2	48.18	0	0.00	48.25	2	19,726	0.01%
2021/10/22	2	48.88	0	0.00	48.80	2	20,089	0.01%
2021/10/21	2.8	48.64	0	0.00	48.75	2.8	20,240	0.01%
2021/10/20	1.2	48.51	0	0.00	48.35	1.2	20,272	0.01%
2021/10/19	11.3	49.07	0	0.00	49.10	11.3	20,369	0.06%
2021/10/18	0	50.10	0	0.00	49.80	0	20,223	0.00%
2021/10/15	1.1	49.82	1	50.10	50.10	0.1	20,486	0.00%
2021/10/14	3	50.17	1	49.90	49.90	2	20,492	0.01%
2021/10/12	0	50.20	0	0.00	50.20	0	20,491	0.00%
2021/10/08	0	0.00	1	50.30	50.40	-1	20,467	0.00%
2021/10/07	0	50.50	0	50.20	50.40	0	20,717	0.00%
2021/10/06	0	0.00	10.1	49.90	49.90	-10.1	20,940	-0.05%
2021/10/05	3.2	50.18	0	0.00	50.30	3.2	21,193	0.01%
2021/10/04	0	50.30	0	0.00	50.00	0	21,654	0.00%
2021/10/01	7	50.09	0.1	50.10	50.20	6.9	22,316	0.03%
2021/09/30	1	50.80	0	0.00	51.00	1	22,380	0.00%
2021/09/29	0	0.00	2	50.50	50.60	-2	22,519	-0.01%
2021/09/27	1	50.80	0	0.00	51.10	1	22,761	0.00%
2021/09/24	0	0.00	5.3	51.43	51.30	-5.3	22,881	-0.02%
2021/09/23	1	51.30	0	0.00	51.20	1	22,886	0.00%
2021/09/22	0.1	50.66	8	50.35	50.70	-7.9	22,838	-0.03%
2021/09/17	10	50.90	6	51.17	50.70	4	22,742	0.02%
2021/09/16	1.3	51.50	5	51.44	51.70	-3.7	22,693	-0.02%
2021/09/15	1	51.30	10.5	51.40	51.20	-9.5	22,526	-0.04%
2021/09/14	1	51.00	1	51.30	51.40	0	22,421	0.00%
2021/09/13	0	50.00	2	49.50	50.10	-2	21,802	-0.01%
2021/09/10	0.1	48.66	1	48.20	49.00	-0.9	21,700	0.00%
2021/09/09	0	0.00	3	48.10	48.20	-3	21,833	-0.01%
2021/09/08	0.2	48.60	0.1	48.80	48.55	0.1	21,908	0.00%
2021/09/07	0	0.00	1	48.95	48.75	-1	21,992	0.00%
2021/09/06	8	48.64	1	48.90	48.80	7	22,010	0.03%
2021/09/03	0	0.00	1	48.35	48.50	-1	21,935	0.00%
2021/09/01	4	48.04	0	0.00	48.40	4	21,952	0.02%
2021/08/31	1.1	47.68	1	48.10	48.45	0.1	21,850	0.00%
2021/08/30	1	47.35	0	0.00	47.60	1	21,749	0.00%
2021/08/27	0	0.00	0	47.55	47.45	0	21,802	0.00%
2021/08/26	1	46.70	0	0.00	46.95	1	22,042	0.00%
2021/08/25	1	47.00	2	47.05	47.20	-1	22,198	0.00%
2021/08/23	6.1	46.88	0	0.00	46.80	6.1	22,436	0.03%
2021/08/20	2	46.03	0	0.00	46.15	2	22,539	0.01%
2021/08/19	8	46.36	3	46.80	46.20	5	22,907	0.02%
2021/08/18	2	46.78	0.2	46.85	47.25	1.8	22,789	0.01%
2021/08/17	2	47.30	0	0.00	47.30	2	22,621	0.01%
2021/08/16	0.1	47.91	3	47.82	47.95	-2.9	22,465	-0.01%
2021/08/13	5.2	48.45	3	48.30	48.40	2.2	22,509	0.01%
2021/08/12	9.1	47.01	2	47.25	47.60	7.1	22,621	0.03%
2021/08/11	7.1	51.14	8	51.08	51.10	-0.9	21,868	0.00%
2021/08/10	8.1	51.93	1	51.80	51.90	7.1	21,421	0.03%
2021/08/09	4	51.86	1.2	52.32	52.40	2.8	21,726	0.01%
2021/08/06	6.1	52.75	0.5	52.90	52.90	5.6	21,805	0.03%
2021/08/05	4.2	52.83	0	0.00	52.70	4.2	22,168	0.02%
2021/08/04	2	53.85	1.1	53.73	53.80	1	23,135	0.00%
2021/08/03	4.1	53.68	12	53.65	53.90	-7.9	23,671	-0.03%
2021/08/02	0.5	52.60	2	52.70	52.80	-1.5	23,444	-0.01%
2021/07/30	2	52.70	0	0.00	52.60	2	23,936	0.01%
2021/07/29	0	52.40	4	52.73	52.90	-4	24,450	-0.02%
2021/07/28	1	52.12	2	52.30	52.40	-1	24,837	0.00%
2021/07/27	0	53.00	6	52.90	53.00	-6	25,536	-0.02%
2021/07/26	1	53.50	1	53.10	53.20	0	26,205	0.00%
2021/07/23	2.3	52.44	0.1	52.60	53.00	2.1	26,532	0.01%
2021/07/22	2	52.05	1	52.00	52.10	1	26,663	0.00%
2021/07/21	2	52.00	38	52.13	51.80	-36	27,077	-0.13%
2021/07/20	1	51.71	0.2	51.80	51.70	0.9	27,984	0.00%
2021/07/19	0	0.00	2	51.60	52.00	-2	29,485	-0.01%
2021/07/16	5	51.50	0	0.00	51.50	5	32,699	0.02%
2021/07/15	3	51.30	0	0.00	51.60	3	34,817	0.01%
2021/07/14	1	51.70	0	0.00	51.50	1	36,177	0.00%
2021/07/12	3.1	52.14	1	52.20	52.20	2.1	37,265	0.01%
2021/07/09	6	52.03	10	52.40	52.00	-4	37,473	-0.01%
2021/07/08	8.1	52.39	6	52.63	52.80	2.1	37,291	0.01%
2021/07/07	3	51.17	0	0.00	51.30	3	36,928	0.01%
2021/07/06	11	50.97	7	51.10	51.20	4	36,823	0.01%
2021/07/05	1.3	50.64	0	0.00	50.60	1.3	36,751	0.00%
2021/07/02	0.4	50.81	1	50.80	50.50	-0.7	36,605	0.00%
2021/07/01	0.3	50.88	1	50.70	50.60	-0.7	36,533	0.00%
2021/06/30	15	51.03	0	0.00	51.00	15	36,744	0.04%
2021/06/29	0	0.00	2	51.10	51.20	-2	36,788	-0.01%
2021/06/28	4	51.08	0	0.00	51.10	4	36,966	0.01%
2021/06/25	1	51.10	0	0.00	51.00	1	36,992	0.00%
2021/06/23	1	50.71	1.2	50.71	51.00	-0.1	37,676	0.00%
2021/06/22	0	0.00	0.4	51.11	50.90	-0.4	37,792	0.00%
2021/06/21	1	50.71	0	0.00	50.70	1	37,889	0.00%
2021/06/18	3	51.13	0	0.00	51.00	3	38,189	0.01%
2021/06/17	1.6	51.57	0	0.00	51.50	1.6	39,486	0.00%
2021/06/16	0.3	51.89	2	51.55	51.90	-1.7	39,623	0.00%
2021/06/15	18.1	51.10	0	0.00	51.30	18.1	39,581	0.05%
2021/06/11	8	51.36	16	51.30	51.40	-8	39,636	-0.02%
2021/06/09	0	51.20	0	0.00	51.30	0	39,925	0.00%
2021/06/08	3.2	51.50	0	0.00	51.40	3.2	40,039	0.01%
2021/06/07	2	51.30	2	51.35	51.50	0	40,264	0.00%
2021/06/04	6	51.88	0	0.00	51.90	6	40,452	0.01%
2021/06/03	1	51.90	0	0.00	52.30	1	40,659	0.00%
2021/06/02	2	51.60	1	51.90	52.00	1	40,510	0.00%
2021/06/01	2	51.35	1	51.50	51.50	1	40,290	0.00%
2021/05/31	3.1	50.99	2.2	51.45	51.60	0.9	40,457	0.00%
2021/05/28	3	50.30	0	0.00	50.60	3	40,331	0.01%
2021/05/27	9	50.02	1	50.00	50.30	8	40,411	0.02%
2021/05/26	2.1	50.91	1	50.80	50.70	1.1	40,254	0.00%
2021/05/25	1	51.10	4	51.20	51.10	-3	40,193	-0.01%
2021/05/24	0	0.00	2	51.15	51.30	-2	40,233	0.00%
2021/05/21	23	51.00	23.3	51.13	51.20	-0.3	40,408	0.00%
2021/05/20	3	50.87	0	0.00	50.80	3	40,310	0.01%
2021/05/19	2.3	50.35	5	50.62	50.50	-2.7	40,085	-0.01%
2021/05/18	7	49.60	5	49.80	50.00	2	39,915	0.01%
2021/05/17	13	47.95	18.1	47.89	47.90	-5	39,776	-0.01%
2021/05/14	21	49.46	4	49.80	49.60	17	39,121	0.04%
2021/05/13	16	48.95	1	49.60	49.20	15	38,782	0.04%
2021/05/12	26	49.03	7	48.96	49.60	19	38,261	0.05%
2021/05/11	5	51.92	5.2	51.63	51.60	-0.2	36,972	0.00%
2021/05/10	5	52.74	31	52.50	52.90	-26	36,241	-0.07%
2021/05/07	9.1	52.67	2	52.70	52.30	7.1	36,059	0.02%
2021/05/06	5.2	52.01	2.2	51.46	53.00	3	35,706	0.01%
2021/05/05	2.3	50.96	5.1	50.81	50.80	-2.8	35,241	-0.01%
2021/05/04	24.3	50.34	17.5	50.48	50.20	6.8	35,127	0.02%
2021/05/03	12	51.55	12	51.18	51.20	-0.1	34,169	0.00%
2021/04/29	1.3	52.38	18.5	52.33	52.10	-17.2	33,664	-0.05%
2021/04/28	24	52.37	23.5	52.31	53.20	0.5	33,224	0.00%
2021/04/27	4	52.75	4	52.70	52.70	0	33,106	0.00%
2021/04/26	18.1	53.04	11.1	53.63	53.10	7	32,617	0.02%
2021/04/23	16.1	52.65	9.1	52.60	53.00	7	31,717	0.02%
2021/04/22	68	56.92	31	56.94	54.10	37	30,558	0.12%
2021/04/21	55	54.16	48	54.15	55.70	7	27,491	0.03%
2021/04/20	50	52.70	36	52.22	52.00	14	25,459	0.06%
2021/04/19	6	50.23	9	50.24	50.40	-3	24,106	-0.01%
2021/04/16	7	48.56	20.2	48.94	49.00	-13.2	23,301	-0.06%
2021/04/15	2.1	47.87	0	0.00	47.90	2.1	22,795	0.01%
2021/04/14	0	0.00	20	46.85	47.00	-20	22,494	-0.09%
2021/04/13	0	47.20	9.1	47.29	47.20	-9	22,362	-0.04%
2021/04/12	1.6	46.79	0	0.00	46.85	1.6	22,111	0.01%
2021/04/09	9	46.82	3	47.00	46.70	6	22,041	0.03%
2021/04/08	0	0.00	3.3	46.76	46.90	-3.3	21,910	-0.01%
2021/04/07	15.1	46.77	0	0.00	46.80	15.1	21,820	0.07%
2021/04/06	2	46.75	6	46.78	46.85	-4	21,761	-0.02%
2021/04/01	1	46.65	0	0.00	46.70	1	21,372	0.00%
2021/03/31	0	0.00	7	46.69	46.80	-7	21,256	-0.03%
2021/03/30	1.1	46.32	3	46.28	46.55	-1.9	21,044	-0.01%
2021/03/29	10	46.41	12	46.44	46.50	-2	20,945	-0.01%
2021/03/26	23	46.09	1	46.10	46.15	22	20,680	0.11%
2021/03/25	1	45.50	8	45.45	45.55	-7	20,287	-0.03%
2021/03/24	4	45.60	3.2	45.59	45.55	0.8	20,110	0.00%
2021/03/23	2	45.65	11.1	45.88	45.70	-9.1	19,996	-0.05%
2021/03/22	77.6	45.55	16.2	46.10	45.80	61.4	19,589	0.31%
2021/03/19	7	42.71	0	0.00	42.70	7	18,122	0.04%
2021/03/18	2.1	43.10	2	43.08	43.10	0.1	17,888	0.00%
2021/03/17	1.3	42.90	2	42.88	42.85	-0.7	17,899	0.00%
2021/03/16	1	42.55	0	42.60	42.60	1	17,904	0.01%
2021/03/15	10	42.55	1	42.45	42.35	9	17,936	0.05%
2021/03/12	0	42.80	0	0.00	42.70	0	17,781	0.00%
2021/03/11	10	42.98	0	0.00	42.85	10	17,666	0.06%
2021/03/10	0.3	43.10	1	43.10	43.00	-0.7	17,600	0.00%
2021/03/03	1	42.40	0	0.00	42.55	1	17,835	0.01%
2021/03/02	2	42.30	2	42.35	42.10	0	17,744	0.00%
2021/02/26	4	42.28	0	0.00	42.00	4	17,589	0.02%
2021/02/25	2	42.70	6	42.75	42.90	-4	17,255	-0.02%
2021/02/24	0	42.75	1	42.45	42.55	-1	17,267	-0.01%
2021/02/23	1	42.45	1	42.40	42.45	0	17,237	0.00%
2021/02/22	6	41.73	0	0.00	41.80	6	17,008	0.04%
2021/02/19	3	41.12	1	41.50	41.60	2	16,970	0.01%
2021/02/18	1	41.50	3	41.49	41.35	-2	16,894	-0.01%
2021/02/17	5	41.15	8	41.15	41.25	-3	16,801	-0.02%
2021/02/05	0	40.95	0	0.00	40.85	0	16,576	0.00%
2021/02/04	2	40.40	0	0.00	40.40	2	16,647	0.01%
2021/02/03	9	40.60	0	0.00	40.55	9	17,019	0.05%
2021/02/02	1	40.95	0	0.00	40.75	1	16,937	0.01%
2021/02/01	1	40.50	1	40.95	40.80	0	16,812	0.00%
2021/01/29	4	40.34	1	40.25	40.15	3	16,789	0.02%
2021/01/28	0.1	40.50	2	40.50	40.25	-1.9	16,597	-0.01%
2021/01/27	4.1	40.45	0	0.00	40.35	4.1	16,362	0.02%
2021/01/26	28	40.62	0	0.00	40.35	28	16,223	0.17%
2021/01/25	4.3	41.01	0	40.90	40.90	4.2	15,710	0.03%
2021/01/22	7	40.59	1	40.55	40.60	6	15,509	0.04%
2021/01/21	6	40.91	0	0.00	40.80	6	15,191	0.04%
2021/01/20	16.5	41.01	1	41.05	40.95	15.5	15,029	0.10%
2021/01/19	1.3	41.80	0	0.00	41.75	1.3	14,598	0.01%
2021/01/18	23	41.50	0	0.00	41.60	23	14,547	0.16%
2021/01/15	7	42.00	1	42.05	41.95	6	14,248	0.04%
2021/01/14	2	42.58	1.4	42.58	42.55	0.6	13,868	0.00%
2021/01/13	1	42.65	0	0.00	42.70	1	13,709	0.01%
2021/01/12	2	42.80	0	0.00	42.70	2	13,599	0.01%
2021/01/11	0.7	43.10	0	0.00	43.10	0.7	13,516	0.01%
2021/01/07	3	43.00	0	0.00	42.85	3	13,366	0.02%
2021/01/06	2	43.00	0	0.00	42.95	2	13,172	0.02%
2021/01/05	1	43.05	0	0.00	43.10	1	13,036	0.01%
2021/01/04	0	0.00	0.1	43.20	43.20	-0.1	12,974	0.00%
2020/12/30	0.1	43.10	1	43.15	43.25	-0.9	12,962	-0.01%
2020/12/29	0	0.00	3	43.00	43.00	-3	12,916	-0.02%
2020/12/25	1	42.75	0	0.00	42.80	1	12,961	0.01%
2020/12/24	1	42.75	0	0.00	42.70	1	13,055	0.01%
2020/12/23	2	42.73	0	0.00	42.80	2	13,075	0.02%
2020/12/22	3	43.20	0	0.00	42.95	3	13,149	0.02%
2020/12/21	0	43.50	0	0.00	43.50	0	13,438	0.00%
2020/12/18	1	42.85	0	0.00	42.95	1	13,750	0.01%
2020/12/16	0.6	43.05	0	0.00	43.05	0.6	13,782	0.00%
2020/12/15	6	42.56	1	42.65	42.50	5	13,764	0.04%
2020/12/14	0	43.00	2	42.80	42.80	-2	13,726	-0.01%
2020/12/11	0	43.00	3	43.40	42.90	-3	13,816	-0.02%
2020/12/10	0.3	43.25	0	0.00	43.25	0.3	13,749	0.00%
2020/12/08	1	43.35	0	0.00	43.60	1	13,772	0.01%
2020/12/03	10.1	43.65	0.7	43.80	43.50	9.4	13,761	0.07%
2020/12/01	2.1	43.01	0	0.00	43.15	2.1	13,676	0.02%
2020/11/27	0	0.00	1	43.30	43.30	-1	13,694	-0.01%
2020/11/26	0	0.00	5	42.95	42.95	-5	13,620	-0.04%
2020/11/20	0	42.70	0	0.00	42.70	0	13,790	0.00%
2020/11/19	1	42.85	0	0.00	42.90	1	13,775	0.01%
2020/11/18	1	42.80	0	0.00	42.70	1	13,816	0.01%
2020/11/17	0	42.60	0	0.00	42.75	0	13,854	0.00%
2020/11/16	0.3	42.35	0	0.00	42.35	0.3	14,202	0.00%
2020/11/12	0	0.00	1	42.40	42.40	-1	14,811	-0.01%
2020/11/11	0.4	42.65	8	42.03	42.65	-7.6	14,831	-0.05%
2020/11/10	0.4	41.50	0	41.50	41.55	0.4	14,766	0.00%
2020/11/09	1	41.05	0	0.00	41.15	1	14,981	0.01%
2020/11/06	1	40.80	0	0.00	40.85	1	16,178	0.01%
2020/11/04	1	40.80	0.3	41.00	40.90	0.7	16,842	0.00%
2020/11/03	0.1	40.95	1	40.65	40.95	-0.9	17,212	-0.01%
2020/10/30	2.6	40.46	1	40.55	40.55	1.6	18,262	0.01%
2020/10/27	4	40.44	0	0.00	40.50	4	18,592	0.02%
2020/10/26	10	40.50	0	0.00	40.50	10	18,606	0.05%
2020/10/23	1	40.75	0	0.00	40.65	1	18,750	0.01%
2020/10/22	0	41.05	0	0.00	41.00	0	18,943	0.00%
2020/10/21	1	40.40	0	0.00	40.30	1	19,040	0.01%
2020/10/19	1	40.60	0	0.00	40.45	1	19,122	0.01%
2020/10/16	0	40.45	1	40.35	40.30	-1	19,278	-0.01%
2020/10/15	1	40.35	0	0.00	40.30	1	19,671	0.01%
2020/10/13	5	40.55	0	0.00	40.50	5	19,784	0.03%
2020/10/12	5.4	40.87	0	0.00	40.95	5.4	20,214	0.03%
2020/10/07	1	41.05	0	0.00	41.15	1	20,445	0.00%
2020/10/06	0	0.00	1	41.30	41.40	-1	20,441	0.00%
2020/10/05	5	41.10	0	0.00	41.00	5	20,601	0.02%
2020/09/29	0	41.45	0	0.00	41.20	0	20,975	0.00%
2020/09/28	6	40.71	0	0.00	40.95	6	21,043	0.03%
2020/09/25	0	0.00	6	40.58	40.55	-6	21,224	-0.03%
2020/09/24	5	40.15	1	40.25	40.05	4	21,293	0.02%
2020/09/23	74	41.00	0	0.00	41.00	74	21,057	0.35%
2020/09/22	5	41.85	0	0.00	41.80	5	20,759	0.02%
2020/09/21	0	42.50	3	42.42	42.25	-3	20,638	-0.01%
2020/09/18	6	42.40	0	0.00	42.50	6	20,706	0.03%
2020/09/17	1	42.50	1	43.00	42.55	0	20,727	0.00%
2020/09/16	1	42.65	0.5	42.90	42.85	0.5	20,772	0.00%
2020/09/15	1	42.60	2	42.65	42.70	-1	20,736	0.00%
2020/09/14	1	42.50	0	0.00	42.95	1	20,963	0.00%
2020/09/11	0	42.45	0	0.00	42.30	0	20,893	0.00%
2020/09/10	0.4	42.60	0	0.00	42.45	0.4	20,933	0.00%
2020/09/09	5	42.10	0	0.00	42.55	5	20,892	0.02%
2020/09/08	4	42.76	2	43.10	42.70	2	20,918	0.01%
2020/09/07	0	0.00	2	42.25	42.70	-2	21,054	-0.01%
2020/09/04	8	42.15	0.2	42.75	42.20	7.8	21,101	0.04%
2020/09/03	1	42.90	0	0.00	42.70	1	21,075	0.00%
2020/09/02	10	42.38	0	0.00	42.65	10	20,913	0.05%
2020/09/01	1	42.75	0	0.00	42.75	1	20,813	0.00%
2020/08/31	12	43.13	0	0.00	42.90	12	20,717	0.06%
2020/08/27	2.2	43.81	0	0.00	43.85	2.2	20,645	0.01%
2020/08/26	1	43.95	0	0.00	44.10	1	20,707	0.00%
2020/08/25	1	44.15	0	0.00	44.10	1	20,673	0.01%
2020/08/24	1	44.30	2	44.10	44.05	-1	21,049	0.00%
2020/08/21	1	43.80	0.2	44.30	44.25	0.8	21,056	0.00%
2020/08/20	2	43.55	2	43.63	43.50	0	20,862	0.00%
2020/08/19	2	44.60	5	44.60	44.35	-3	20,547	-0.01%
2020/08/18	6	43.57	20	43.96	44.00	-14	20,240	-0.07%
2020/08/17	6	43.56	5	43.35	43.35	1	19,928	0.01%
2020/08/14	0	0.00	40	42.84	42.85	-40	19,825	-0.20%
2020/08/13	4	41.34	0	0.00	41.20	4	19,407	0.02%
2020/08/12	11	41.14	0	0.00	41.00	11	19,247	0.06%
2020/08/11	1	46.60	0	0.00	46.50	1	18,034	0.01%
2020/08/10	0.3	46.60	3	46.60	46.60	-2.7	17,645	-0.02%
2020/08/06	1	46.95	12	46.95	47.15	-11	17,219	-0.06%
2020/08/05	0	0.00	20	46.06	46.45	-20	16,833	-0.12%
2020/08/04	0	0.00	40.1	45.19	45.40	-40.1	16,369	-0.24%
2020/08/03	0.1	44.95	70.8	44.95	44.95	-70.7	16,214	-0.44%
2020/07/30	0	0.00	8	45.06	45.35	-8	16,127	-0.05%
2020/07/28	5	44.65	4	44.53	44.50	1	16,213	0.01%
2020/07/24	1	45.30	1	45.15	45.00	0	16,217	0.00%
2020/07/22	3	45.43	0	0.00	45.50	3	16,181	0.02%
2020/07/21	1	45.55	0	0.00	45.55	1	16,060	0.01%
2020/07/20	0	45.00	2	45.20	45.10	-2	15,811	-0.01%
2020/07/17	0	0.00	20	44.75	44.80	-20	15,774	-0.13%
2020/07/16	3	44.73	2	44.95	44.50	1	15,824	0.01%
2020/07/15	5	45.56	1	45.60	45.60	4	15,384	0.03%
2020/07/14	1.2	45.27	1	45.35	45.30	0.2	15,181	0.00%
2020/07/13	0	45.00	1	45.00	45.20	-1	15,199	-0.01%
2020/07/10	0.3	44.85	0	0.00	44.95	0.3	15,301	0.00%
2020/07/09	1	45.30	2	45.40	45.30	-1	15,268	-0.01%
2020/07/08	0	0.00	12	44.90	45.15	-12	15,002	-0.08%
2020/07/06	0	0.00	10	44.45	44.40	-10	14,649	-0.07%
2020/07/03	0.1	43.95	0	0.00	43.95	0.1	14,624	0.00%
2020/07/02	0	0.00	0.4	43.60	43.60	-0.4	14,576	0.00%
2020/07/01	10	42.90	1	43.00	43.10	9	14,481	0.06%
2020/06/29	1	42.80	0	0.00	42.65	1	14,485	0.01%
2020/06/23	1	42.80	0	0.00	42.70	1	14,452	0.01%
2020/06/22	2	42.83	0	0.00	42.90	2	14,506	0.01%
2020/06/19	4	42.59	0	0.00	42.55	4	14,595	0.03%
2020/06/17	1	42.60	0	0.00	42.85	1	14,913	0.01%
2020/06/16	0.2	42.90	1	42.90	42.85	-0.8	15,214	-0.01%
2020/06/15	2	42.65	0	0.00	42.50	2	15,627	0.01%
2020/06/12	1	42.80	1	42.90	42.90	0	15,929	0.00%
2020/06/11	0.6	43.35	1	43.50	43.30	-0.4	16,268	0.00%
2020/06/10	0.3	43.90	3	44.00	44.00	-2.7	16,336	-0.02%
2020/06/09	0	0.00	0.1	43.80	43.90	-0.1	16,626	0.00%
2020/06/08	0	0.00	5	43.75	43.95	-5	16,884	-0.03%
2020/06/05	4	43.53	4	43.60	43.65	0	16,879	0.00%
2020/06/03	0.1	43.60	8	43.74	43.65	-7.9	17,164	-0.05%
2020/06/02	0	0.00	7	43.19	43.30	-7	17,071	-0.04%
2020/06/01	0	0.00	3	43.05	43.10	-3	17,036	-0.02%
2020/05/29	1	42.70	1	42.75	42.55	0	16,970	0.00%
2020/05/28	8	42.42	0	0.00	42.35	8	16,591	0.05%
2020/05/26	0	0.00	2	43.03	43.00	-2	16,717	-0.01%
2020/05/25	2	42.33	0	0.00	42.65	2	16,826	0.01%
2020/05/22	1	42.80	0	0.00	42.65	1	16,923	0.01%
2020/05/21	0	43.00	0	0.00	43.00	0	16,923	0.00%
2020/05/20	1	43.00	1	43.15	42.90	0	16,891	0.00%
2020/05/19	0	0.00	1	43.10	43.00	-1	16,886	-0.01%
2020/05/14	2.2	42.35	0	0.00	42.60	2.2	16,720	0.01%
2020/05/13	0	0.00	2	42.55	42.90	-2	16,615	-0.01%
2020/05/12	0	42.95	2	42.88	42.95	-2	16,648	-0.01%
2020/05/11	0.3	43.15	0	0.00	43.15	0.3	16,683	0.00%
2020/05/08	0	0.00	1	42.85	43.00	-1	16,728	-0.01%
2020/05/07	0	0.00	3	43.00	42.70	-3	16,749	-0.02%
2020/05/06	2	42.35	2	42.73	42.60	0	16,822	0.00%
2020/05/05	10.1	42.83	2	42.68	42.85	8.1	16,875	0.05%
2020/05/04	4	42.21	0	0.00	42.20	4	16,886	0.02%
2020/04/30	0	0.00	1	43.00	43.20	-1	16,928	-0.01%
2020/04/29	0.3	42.50	0	0.00	42.55	0.3	16,995	0.00%
2020/04/28	1	42.05	0	0.00	42.25	1	17,208	0.01%
2020/04/27	1	42.05	0	0.00	42.00	1	18,115	0.01%
2020/04/24	1	41.90	0	0.00	42.00	1	18,025	0.01%
2020/04/22	1	41.30	0	0.00	41.60	1	17,994	0.01%
2020/04/16	0	0.00	5	42.05	41.85	-5	18,435	-0.03%
2020/04/15	0	41.80	1	42.00	41.80	-1	18,514	-0.01%
2020/04/14	0.2	41.65	1	41.40	41.65	-0.8	18,414	0.00%
2020/04/13	0	0.00	4	41.00	40.80	-4	18,392	-0.02%
2020/04/10	0	0.00	12	40.97	41.00	-12	18,530	-0.06%
2020/04/09	10	40.90	2	40.80	40.55	8	18,714	0.04%
2020/04/08	0	0.00	10	41.05	41.00	-10	18,786	-0.05%
2020/04/07	0.2	40.00	0	0.00	39.95	0.2	18,599	0.00%
2020/03/30	0	0.00	2	38.90	39.15	-2	18,316	-0.01%
2020/03/27	0	0.00	1	39.25	38.95	-1	18,246	-0.01%
2020/03/25	0	0.00	21	39.20	38.80	-21	18,249	-0.12%
2020/03/24	0	0.00	7	38.46	38.25	-7	18,117	-0.04%
2020/03/23	2	35.60	2	35.58	36.10	0	17,961	0.00%
2020/03/20	4.2	35.65	6	36.50	36.95	-1.8	17,655	-0.01%
2020/03/19	7	34.20	0	0.00	33.60	7	17,337	0.04%
2020/03/18	65	36.71	0	0.00	36.00	65	17,069	0.38%
2020/03/17	24	37.99	0	0.00	37.60	24	16,688	0.14%
2020/03/16	0	0.00	3	39.68	38.85	-3	16,138	-0.02%
2020/03/13	2	38.95	0	0.00	40.25	2	15,911	0.01%
2020/03/12	1	41.24	0	0.00	40.75	1	15,439	0.01%
2020/03/10	2	41.25	0	0.00	41.60	2	14,955	0.01%
2020/03/09	2	42.03	0	0.00	41.85	2	14,818	0.01%
2020/03/06	1	42.60	0	0.00	42.85	1	14,613	0.01%
2020/03/05	2	43.10	3	43.10	43.30	-1	14,608	-0.01%
2020/03/03	0.1	42.60	1	42.70	42.65	-0.9	14,783	-0.01%
2020/03/02	1	41.65	0	0.00	42.25	1	14,678	0.01%
2020/02/27	1	42.20	0	0.00	42.25	1	14,824	0.01%
2020/02/26	2	42.28	3.2	42.49	42.20	-1.2	14,772	-0.01%
2020/02/25	1	42.45	1	42.85	42.70	0	14,628	0.00%
2020/02/24	1	43.00	0	0.00	43.00	1	14,574	0.01%
2020/02/21	0	0.00	2	43.25	43.25	-2	14,887	-0.01%
2020/02/19	3	43.28	1	43.40	43.40	2	15,251	0.01%
2020/02/17	0	43.00	0	43.00	43.00	0	15,522	0.00%
2020/02/14	0.2	43.15	0	0.00	43.20	0.2	15,690	0.00%
2020/02/13	0	0.00	6	43.22	43.15	-6	15,652	-0.04%
2020/02/11	1	42.60	0	0.00	42.60	1	15,533	0.01%
2020/02/10	1	41.95	0	0.00	42.40	1	15,477	0.01%
2020/02/07	0	0.00	10	42.55	42.50	-10	15,428	-0.06%
2020/02/06	1	43.00	0	0.00	43.00	1	15,478	0.01%
2020/02/05	6	42.40	2	42.40	42.35	4	15,557	0.03%
2020/02/04	5	42.07	0	0.00	42.40	5	15,460	0.03%
2020/02/03	3.1	41.12	1	40.85	41.55	2.1	15,348	0.01%
2020/01/31	1	41.80	1	42.45	42.05	0	15,299	0.00%
2020/01/30	34	42.59	3	42.28	41.85	31	15,164	0.20%
2020/01/20	1	44.90	10	44.95	44.95	-9	14,282	-0.06%
2020/01/15	0	44.35	1	44.55	44.55	-1	14,636	-0.01%
2020/01/14	0.2	44.30	1	44.35	44.55	-0.8	14,537	-0.01%
2020/01/10	1	43.50	1	43.40	43.50	0	15,006	0.00%
2020/01/09	21	43.35	0	0.00	43.45	21	15,008	0.14%
2020/01/08	11	43.21	0	0.00	43.40	11	14,943	0.07%
2020/01/07	1	43.35	3	43.30	43.60	-2	14,877	-0.01%
2020/01/06	3	43.40	0	0.00	43.45	3	14,973	0.02%
2020/01/03	0.1	43.85	2	43.90	43.95	-1.9	14,911	-0.01%
2020/01/02	0	0.00	1	44.10	44.10	-1	14,838	-0.01%
2019/12/31	2	43.50	1	43.70	43.70	1	14,647	0.01%
2019/12/30	1	43.45	0	0.00	43.65	1	14,673	0.01%
2019/12/26	1	43.00	1	42.95	43.05	0	14,635	0.00%
2019/12/18	1	43.00	0	0.00	43.00	1	15,064	0.01%
2019/12/17	1	42.80	1	42.75	42.95	0	15,039	0.00%
2019/12/16	0.2	42.80	1	42.80	42.80	-0.8	14,936	-0.01%
2019/12/13	0	0.00	1	42.85	42.55	-1	14,945	-0.01%
2019/12/12	0	0.00	4	42.35	42.30	-4	14,920	-0.03%
2019/12/09	0	0.00	5	41.99	42.05	-5	15,165	-0.03%
2019/12/05	1	41.70	0	0.00	41.65	1	15,354	0.01%
2019/12/04	2	41.60	0	0.00	41.75	2	15,645	0.01%
2019/12/02	5	41.20	0	0.00	41.35	5	15,733	0.03%
2019/11/27	3	41.85	0	0.00	41.95	3	15,837	0.02%
2019/11/22	0	0.00	7	42.00	42.10	-7	15,556	-0.04%
2019/11/21	1	42.25	1	42.30	42.35	0	15,639	0.00%
2019/11/20	2	42.78	13	42.35	42.65	-11	15,535	-0.07%
2019/11/19	2	41.55	3	41.80	42.10	-1	15,188	-0.01%
2019/11/18	0	0.00	14	42.07	42.10	-14	15,006	-0.09%
2019/11/15	0	41.60	1	41.40	41.70	-1	14,790	-0.01%
2019/11/14	0.2	41.10	0	0.00	41.15	0.2	14,612	0.00%
2019/11/13	0	0.00	10	41.25	41.00	-10	14,577	-0.07%
2019/11/11	1	40.40	0	0.00	40.35	1	14,806	0.01%
2019/11/04	2	40.70	0	0.00	40.95	2	16,285	0.01%
2019/10/31	0	0.00	1	40.50	40.45	-1	16,600	-0.01%
2019/10/29	10	40.45	0	0.00	40.65	10	16,765	0.06%
2019/10/24	2	40.85	0	0.00	41.00	2	16,478	0.01%
2019/10/23	4	40.96	0.1	40.95	40.95	3.9	16,533	0.02%
2019/10/22	1	41.30	5	41.55	41.40	-4	16,532	-0.02%
2019/10/21	13	41.61	6	41.35	41.50	7	16,453	0.04%
2019/10/18	1	41.00	21	40.95	40.95	-20	16,356	-0.12%
2019/10/17	1	40.00	1	40.05	40.10	0	15,849	0.00%
2019/10/16	0.7	40.00	4	40.10	40.00	-3.4	15,811	-0.02%
2019/10/15	1	39.90	0	0.00	40.00	1	15,916	0.01%
2019/10/14	0.2	39.90	0	0.00	39.95	0.2	16,255	0.00%
2019/10/07	0	0.00	2	39.10	39.30	-2	17,140	-0.01%
2019/10/04	1	38.75	1.7	38.90	38.90	-0.7	17,320	0.00%
2019/10/03	1	38.85	0	0.00	39.00	1	17,304	0.01%
2019/10/01	0	0.00	10	39.55	39.65	-10	17,356	-0.06%
2019/09/25	1	39.60	0	0.00	39.60	1	17,535	0.01%
2019/09/23	1	39.85	0	0.00	39.75	1	17,507	0.01%
2019/09/20	5	39.85	1	39.75	40.20	4	17,563	0.02%
2019/09/19	0	0.00	5.1	39.85	39.80	-5.1	17,483	-0.03%
2019/09/17	1	39.50	0	0.00	39.50	1	17,619	0.01%
2019/09/16	0.2	40.15	0	0.00	40.10	0.2	17,629	0.00%
2019/09/12	0	0.00	1.1	40.14	40.05	-1.1	17,599	-0.01%
2019/09/10	1	39.95	0	0.00	39.95	1	17,949	0.01%
2019/09/06	3	40.03	5	39.50	39.85	-2	18,038	-0.01%
2019/09/05	4	38.55	10	38.94	39.00	-6	17,798	-0.03%
2019/09/04	0	0.00	1	38.35	38.45	-1	17,818	-0.01%
2019/09/02	2	38.28	1	38.45	38.25	1	18,146	0.01%
2019/08/30	0	0.00	1	38.10	38.45	-1	18,113	-0.01%
2019/08/29	6	37.54	0	0.00	37.80	6	18,035	0.03%
2019/08/28	16	37.64	0	0.00	37.70	16	18,261	0.09%
2019/08/27	1	37.55	1	37.55	37.65	0	18,435	0.00%
2019/08/26	6	37.53	0	0.00	37.70	6	18,481	0.03%
2019/08/23	2	37.85	0	0.00	38.20	2	18,473	0.01%
2019/08/22	3	37.92	0	0.00	37.85	3	18,541	0.02%
2019/08/21	3	38.02	0	0.00	37.95	3	18,734	0.02%
2019/08/20	2	38.18	0	0.00	38.15	2	18,731	0.01%
2019/08/19	4	38.10	0	0.00	38.10	4	18,777	0.02%
2019/08/16	1	37.95	0	0.00	37.95	1	18,796	0.01%
2019/08/15	16	37.66	0	0.00	38.00	16	18,773	0.09%
2019/08/14	0	0.00	2	37.90	38.30	-2	18,819	-0.01%
2019/08/13	22	37.35	1	37.75	37.25	21	18,656	0.11%
2019/08/12	2	43.98	1	44.10	43.95	1	18,080	0.01%
2019/08/06	6	43.27	0	0.00	43.30	6	17,750	0.03%
2019/08/05	20	43.50	0	0.00	43.55	20	17,728	0.11%
2019/08/01	3	44.00	0	0.00	44.05	3	17,596	0.02%
2019/07/31	4	44.70	0	0.00	44.70	4	17,513	0.02%
2019/07/30	2	44.75	0	0.00	44.80	2	17,651	0.01%
2019/07/29	1	44.85	1	45.05	44.85	0	17,948	0.00%
2019/07/25	0	0.00	2	44.48	44.30	-2	18,228	-0.01%
2019/07/24	4	45.00	0	0.00	44.80	4	18,091	0.02%
2019/07/23	1	44.80	0	0.00	45.05	1	18,053	0.01%
2019/07/22	0	0.00	2	45.03	44.90	-2	18,025	-0.01%
2019/07/19	1	44.60	0	0.00	44.80	1	17,949	0.01%
2019/07/18	5	44.54	1	44.55	44.60	4	17,921	0.02%
2019/07/17	2	44.55	2	44.85	44.70	0	18,132	0.00%
2019/07/16	1	44.10	2	44.48	44.75	-1	18,306	-0.01%
2019/07/15	27	43.92	0	0.00	44.05	27	18,126	0.15%
2019/07/12	1	44.85	3	44.42	44.35	-2	18,091	-0.01%
2019/07/11	14	44.88	2	45.25	44.80	12	18,028	0.07%
2019/07/04	1	45.70	0	0.00	45.90	1	18,032	0.01%
2019/07/02	0	0.00	11	46.50	46.35	-11	18,452	-0.06%
2019/06/28	1	45.65	0	0.00	46.05	1	18,562	0.01%
2019/06/27	1	45.80	0	0.00	45.95	1	18,801	0.01%
2019/06/24	0	0.00	10	45.60	45.60	-10	19,560	-0.05%
2019/06/18	0	0.00	12	45.04	45.20	-12	20,639	-0.06%
2019/06/17	0.1	44.70	2	44.85	44.70	-1.9	20,457	-0.01%
2019/06/14	0	0.00	1	43.90	43.95	-1	20,318	0.00%
2019/06/10	1	43.65	1	43.90	43.85	0	20,740	0.00%
2019/06/05	2	43.15	0	0.00	43.00	2	20,525	0.01%
2019/06/04	1	43.85	1	43.95	43.10	0	20,408	0.00%
2019/06/03	0	0.00	2	43.28	43.40	-2	20,223	-0.01%
2019/05/31	0	0.00	1	42.80	42.90	-1	20,045	0.00%
2019/05/30	10	42.45	0	0.00	42.80	10	19,910	0.05%
2019/05/29	1	42.30	0	0.00	42.50	1	19,853	0.01%
2019/05/28	0	0.00	1	42.45	42.30	-1	19,894	-0.01%
2019/05/27	1	42.45	1	42.85	42.40	0	19,814	0.00%
2019/05/23	1	42.40	4	42.70	42.35	-3	19,954	-0.02%
2019/05/22	0	0.00	1	42.70	42.70	-1	20,360	0.00%
2019/05/21	0	0.00	1	42.75	42.85	-1	20,460	0.00%
2019/05/20	3	42.55	3	42.53	42.35	0	20,442	0.00%
2019/05/17	2.1	42.23	3	42.25	42.25	-0.9	20,401	0.00%
2019/05/14	16	41.42	0	0.00	41.55	16	20,272	0.08%
2019/05/13	12	42.28	0	0.00	42.00	12	19,984	0.06%
2019/05/10	6	42.68	9	42.76	42.50	-3	19,903	-0.02%
2019/05/09	1	42.60	3	42.60	42.50	-2	19,795	-0.01%
2019/05/08	10	43.05	10	42.64	43.00	0	19,622	0.00%
2019/05/07	0	0.00	7	42.81	42.90	-7	19,430	-0.04%
2019/05/06	3	42.28	1	42.40	42.30	2	19,257	0.01%
2019/05/03	1	42.35	7	42.64	42.85	-6	18,942	-0.03%
2019/05/02	0	0.00	6	42.28	42.20	-6	18,615	-0.03%
2019/04/30	0	0.00	3	42.15	42.00	-3	18,472	-0.02%
2019/04/29	0	0.00	3	42.07	42.10	-3	18,476	-0.02%
2019/04/26	2	41.65	1	41.85	41.75	1	18,369	0.01%
2019/04/25	6	41.39	4	41.68	41.80	2	18,375	0.01%
2019/04/24	7	41.48	1	41.65	41.55	6	18,358	0.03%
2019/04/23	9	40.87	7	41.15	41.60	2	18,316	0.01%
2019/04/22	24	41.33	1	41.25	41.00	23	18,243	0.13%
2019/04/19	12	41.65	4	41.45	41.70	8	17,929	0.04%
2019/04/18	9	41.52	0	0.00	41.60	9	17,806	0.05%
2019/04/17	3	42.00	0	0.00	41.95	3	17,616	0.02%
2019/04/16	1.1	42.35	0	0.00	42.30	1.1	17,377	0.01%
2019/04/15	2.2	42.37	0	0.00	42.50	2.2	17,356	0.01%
2019/04/12	3	41.98	2	42.20	42.00	1	17,209	0.01%
2019/04/11	5	42.21	7	42.26	42.05	-2	17,030	-0.01%
2019/04/10	4	41.96	5	41.95	42.00	-1	16,791	-0.01%
2019/04/09	5	42.26	0	0.00	42.15	5	16,545	0.03%
2019/04/08	1	42.25	3	42.05	42.30	-2	16,200	-0.01%
2019/04/03	3	41.60	0	0.00	41.70	3	15,817	0.02%
2019/04/02	26	41.43	22	41.59	41.40	4	15,641	0.03%
2019/04/01	10	41.30	61	41.65	41.35	-51	15,380	-0.33%
2019/03/29	1	41.25	3	41.30	41.25	-2	14,937	-0.01%
2019/03/28	4	41.03	2	41.25	41.00	2	14,770	0.01%
2019/03/27	3	40.55	5	40.82	40.55	-2	14,397	-0.01%
2019/03/26	51	40.29	0	0.00	40.45	51	14,149	0.36%
2019/03/25	82	40.20	6.1	40.24	40.50	75.9	13,906	0.55%
2019/03/22	4	38.63	2	39.10	38.70	2	12,921	0.02%
2019/03/21	1	38.80	8	38.63	38.85	-7	12,975	-0.05%
2019/03/20	0	0.00	1	38.25	38.05	-1	12,847	-0.01%
2019/03/19	1	38.15	1	37.95	38.10	0	12,820	0.00%
2019/03/18	8	37.86	1	37.90	37.80	7	12,718	0.06%
2019/03/15	1	38.60	8	38.75	38.65	-7	12,123	-0.06%
2019/03/14	0.1	38.60	1	38.55	38.60	-0.9	12,005	-0.01%
2019/03/13	5	38.55	3	38.50	38.50	2	12,137	0.02%
2019/03/12	0.1	38.40	0	0.00	38.40	0.1	12,190	0.00%
2019/03/08	0	0.00	1	37.90	38.00	-1	12,634	-0.01%
2019/03/05	4	38.05	0	0.00	38.00	4	13,299	0.03%
2019/02/27	4	38.24	0	0.00	38.40	4	14,337	0.03%
2019/02/25	3	38.40	0	0.00	38.45	3	14,362	0.02%
2019/02/22	2	38.80	0	0.00	38.70	2	14,472	0.01%
2019/02/21	3	39.45	4	38.41	39.30	-1	14,492	-0.01%
2019/02/20	0	0.00	1	37.70	37.85	-1	14,013	-0.01%
2019/02/19	0	0.00	11	37.44	37.55	-11	13,849	-0.08%
2019/02/18	6	37.03	0	0.00	36.90	6	13,696	0.04%
2019/02/15	0	0.00	1	37.20	37.45	-1	13,766	-0.01%
2019/02/14	4	37.78	1	38.15	37.50	3	13,833	0.02%
2019/02/13	1	37.65	0.1	37.65	37.65	0.9	13,710	0.01%
2019/02/12	6	37.48	0	0.00	37.70	6	13,617	0.04%
2019/02/11	0.1	37.65	1	37.60	37.65	-0.9	13,612	-0.01%
2019/01/29	0	0.00	1	36.95	37.10	-1	13,530	-0.01%
2019/01/25	1	36.40	0	0.00	36.60	1	13,691	0.01%
2019/01/24	0	0.00	2	36.35	36.40	-2	13,820	-0.01%
2019/01/23	0	0.00	3	36.37	36.45	-3	13,992	-0.02%
2019/01/21	1	36.25	2	36.23	36.25	-1	14,309	-0.01%
2019/01/18	0	0.00	8	35.91	36.00	-8	14,490	-0.06%
2019/01/17	2	35.50	0	0.00	35.45	2	14,775	0.01%
2019/01/16	1	35.55	0	0.00	35.60	1	15,381	0.01%
2019/01/15	8	35.65	8	35.95	35.70	0	15,547	0.00%
2019/01/14	9	35.49	0	0.00	35.60	9	15,440	0.06%
2019/01/11	1	36.45	0	0.00	36.40	1	15,449	0.01%
2019/01/10	0	36.50	1	36.55	36.55	-1	15,388	-0.01%
2019/01/09	0.1	36.25	10	36.09	36.35	-9.9	15,371	-0.06%
2019/01/08	5	35.70	0	0.00	35.55	5	15,314	0.03%
2019/01/07	0	0.00	7	36.01	36.00	-7	15,385	-0.05%
2019/01/04	0	0.00	1	35.00	35.45	-1	15,411	-0.01%
2019/01/03	1	35.40	0	0.00	35.15	1	15,897	0.01%
2018/12/28	0	0.00	3	35.65	35.60	-3	16,040	-0.02%
2018/12/25	0	0.00	4	35.55	35.85	-4	16,296	-0.02%
2018/12/24	1	35.75	0	0.00	35.80	1	16,416	0.01%
2018/12/21	0	0.00	3	35.40	35.40	-3	16,971	-0.02%
2018/12/20	5	36.10	0	0.00	35.40	5	16,974	0.03%
2018/12/18	3	35.75	0	0.00	35.65	3	16,943	0.02%
2018/12/17	0	36.00	1	35.70	36.00	-1	17,319	-0.01%
2018/12/14	0	0.00	1	35.45	35.75	-1	17,273	-0.01%
2018/12/13	5	35.10	10	35.50	35.50	-5	17,362	-0.03%
2018/12/12	2	34.88	0	0.00	34.95	2	17,290	0.01%
2018/12/11	4	35.16	0	0.00	34.80	4	17,234	0.02%
2018/12/07	2	35.45	2	35.33	35.05	0	17,487	0.00%
2018/12/06	0	0.00	2	34.85	34.65	-2	17,576	-0.01%
2018/12/05	2	34.65	1	34.70	34.85	1	17,823	0.01%
2018/12/04	4	35.08	9	35.48	35.05	-5	18,345	-0.03%
2018/12/03	0	0.00	12	35.47	35.85	-12	18,146	-0.07%
2018/11/30	6	34.48	1	34.35	34.50	5	17,903	0.03%
2018/11/29	6	34.08	4	34.43	34.05	2	17,779	0.01%
2018/11/28	2	33.70	3	33.83	34.05	-1	17,765	-0.01%
2018/11/27	13	33.28	0	0.00	33.50	13	17,583	0.07%
2018/11/26	0	0.00	1	35.20	35.35	-1	16,748	-0.01%
2018/11/22	35	34.74	0	0.00	34.85	35	17,290	0.20%
2018/11/21	3	35.63	0	0.00	35.70	3	17,165	0.02%
2018/11/20	2	36.48	0	0.00	36.65	2	17,025	0.01%
2018/11/19	0	0.00	5	36.60	36.50	-5	17,037	-0.03%
2018/11/16	120	36.35	1	36.35	36.45	119	17,140	0.69%	大買/鉅額交易
2018/11/15	0	0.00	1	36.15	36.15	-1	17,325	-0.01%
2018/11/14	2	36.18	11	36.87	36.35	-9	17,409	-0.05%
2018/11/13	15	36.20	3	35.85	36.40	12	17,458	0.07%
2018/11/12	0	0.00	2	35.48	35.60	-2	17,488	-0.01%
2018/11/09	2	34.83	0	0.00	34.90	2	17,688	0.01%
2018/11/07	1	35.45	1	35.50	35.50	0	18,509	0.00%
2018/11/06	3	35.48	0	0.00	35.10	3	19,646	0.02%
2018/11/05	4	35.24	0	0.00	35.35	4	19,895	0.02%
2018/11/02	0	0.00	6	36.36	36.45	-6	20,127	-0.03%
2018/11/01	0	0.00	1	35.10	35.65	-1	20,426	0.00%
2018/10/31	2	34.95	4	34.66	34.70	-2	20,564	-0.01%
2018/10/30	5	34.09	3	34.53	34.10	2	20,695	0.01%
2018/10/29	2	33.65	7	33.58	33.90	-5	20,980	-0.02%
2018/10/26	2	33.25	2	34.30	33.50	0	21,504	0.00%
2018/10/25	3	33.85	1	33.75	34.00	2	22,325	0.01%
2018/10/23	4	37.00	0	0.00	36.00	4	22,836	0.02%
2018/10/22	1	37.80	4	37.66	37.55	-3	23,078	-0.01%
2018/10/19	2	37.40	0	0.00	37.25	2	24,086	0.01%
2018/10/18	1	37.90	0	0.00	38.00	1	24,280	0.00%
2018/10/17	1	38.50	0	0.00	38.25	1	25,131	0.00%
2018/10/16	8	38.01	0	0.00	38.20	8	25,323	0.03%
2018/10/12	3	37.62	3	38.28	39.00	0	25,600	0.00%
2018/10/11	2	38.20	0	0.00	37.60	2	25,654	0.01%
2018/10/05	0	0.00	2	39.73	39.70	-2	25,579	-0.01%
2018/10/03	9	40.07	0	0.00	40.20	9	25,833	0.03%
2018/10/02	9	40.39	8	40.70	40.30	1	26,052	0.00%
2018/10/01	3	41.27	2	41.05	41.05	1	26,235	0.00%
2018/09/28	0.5	41.00	1	41.40	41.10	-0.5	26,430	0.00%
2018/09/27	0.5	40.10	0	0.00	40.25	0.5	26,273	0.00%
2018/09/25	2	40.90	2	40.20	40.20	0	26,920	0.00%
2018/09/21	1	40.40	0	0.00	40.40	1	27,049	0.00%
2018/09/19	0	0.00	6	40.17	40.15	-6	26,972	-0.02%
2018/09/18	0	0.00	2	39.60	39.70	-2	27,031	-0.01%
2018/09/17	7	39.09	0	0.00	39.30	7	27,184	0.03%
2018/09/14	0	0.00	3	39.62	39.65	-3	27,256	-0.01%
2018/09/13	2	39.05	2	39.45	39.10	0	27,301	0.00%
2018/09/12	0	0.00	3	38.25	38.55	-3	27,171	-0.01%
2018/09/11	3	38.00	8	37.79	38.00	-5	27,244	-0.02%
2018/09/10	2	38.98	2	38.88	37.95	0	27,027	0.00%
2018/09/07	3	41.37	1	41.40	41.30	2	26,616	0.01%
2018/09/06	2	41.58	2	41.90	41.80	0	26,592	0.00%
2018/09/05	3	41.58	0	0.00	41.55	3	26,581	0.01%
2018/09/04	2	41.43	3	41.90	42.10	-1	26,593	0.00%
2018/09/03	3	41.70	0	0.00	41.35	3	26,409	0.01%
2018/08/31	0	0.00	1	42.35	42.35	-1	26,343	0.00%
2018/08/30	3	41.67	0	0.00	42.00	3	26,050	0.01%
2018/08/29	2	43.15	0	0.00	43.40	2	25,625	0.01%
2018/08/28	1	43.25	0	0.00	43.30	1	25,698	0.00%
2018/08/27	0	0.00	1	43.25	43.30	-1	25,815	0.00%
2018/08/24	0.8	42.75	0	0.00	42.80	0.8	25,756	0.00%
2018/08/22	1	43.00	1	42.75	42.95	0	26,075	0.00%
2018/08/21	2	42.35	2	42.90	42.90	0	26,120	0.00%
2018/08/20	0	0.00	0	42.05	42.00	0	26,216	0.00%
2018/08/17	1	42.70	0	0.00	42.05	1	26,177	0.00%
2018/08/14	2	43.10	11	42.77	43.30	-9	25,975	-0.03%
2018/08/13	1	42.95	1	42.15	42.15	0	25,677	0.00%
2018/08/10	2	40.90	3	41.30	41.50	-1	24,798	0.00%
2018/08/09	3	40.52	3	40.55	40.50	0	24,741	0.00%
2018/08/08	3	40.88	2	40.60	40.60	1	25,207	0.00%
2018/08/06	1	40.55	1	40.35	40.35	0	25,024	0.00%
2018/08/03	1	40.60	0	0.00	40.45	1	24,795	0.00%
2018/08/02	5	40.71	0	0.00	40.60	5	24,490	0.02%
2018/08/01	6	40.11	6	40.85	41.05	0	23,866	0.00%
2018/07/31	3	39.45	0	0.00	39.35	3	22,946	0.01%
2018/07/27	0	0.00	1	40.80	40.30	-1	21,668	0.00%
2018/07/26	2	40.55	3	41.90	40.50	-1	21,333	0.00%
2018/07/25	2	45.08	2	44.98	45.10	0	20,460	0.00%
2018/07/24	3	44.32	1	43.70	45.50	2	20,173	0.01%
2018/07/19	0	0.00	0.2	42.70	42.75	-0.2	19,164	0.00%
2018/07/12	1	42.50	0	0.00	42.70	1	18,723	0.01%
2018/07/06	0	0.00	2	41.70	41.60	-2	17,544	-0.01%
2018/07/03	2	42.00	0	0.00	42.75	2	16,918	0.01%
2018/06/15	0	0.00	1	45.50	45.25	-1	13,991	-0.01%
2018/06/05	1	44.75	0	0.00	45.20	1	13,105	0.01%
2018/06/04	0	0.00	1	44.95	45.65	-1	12,867	-0.01%
2018/05/23	1	44.20	1	44.25	44.10	0	10,986	0.00%
2018/05/18	0	0.00	1	45.45	45.55	-1	10,386	-0.01%
2018/05/16	2	45.90	3	46.27	45.90	-1	9,922	-0.01%
2018/05/15	1	43.25	2	43.35	43.50	-1	9,122	-0.01%
2018/05/14	0	0.00	1	43.10	43.15	-1	9,082	-0.01%
2018/05/11	0	0.00	1	41.25	41.25	-1	8,797	-0.01%
2018/05/08	1	40.85	2	40.95	40.80	-1	8,411	-0.01%
2018/05/03	1	39.60	0	0.00	39.40	1	8,040	0.01%
2018/04/26	1	40.80	2	40.63	40.50	-1	7,705	-0.01%
2018/04/24	1	40.55	6	40.71	40.85	-5	7,530	-0.07%
2018/04/23	1	38.80	14	39.00	38.90	-13	7,116	-0.18%
2018/04/19	0	0.00	8	38.93	39.00	-8	7,137	-0.11%
2018/04/12	0	0.00	1	38.40	38.10	-1	8,316	-0.01%
2018/04/11	0	38.25	0	0.00	38.45	0	8,816	0.00%
2018/04/10	1	37.55	2	37.95	38.20	-1	8,908	-0.01%
2018/04/09	0	0.00	2	37.20	37.35	-2	8,975	-0.02%
2018/04/03	0	0.00	51	36.26	36.95	-51	9,075	-0.56%
2018/04/02	1	36.50	0	0.00	36.65	1	9,194	0.01%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/29	6	36.61	0	0.00	36.55	6	9,612	0.06%
2018/03/28	1	36.85	0	0.00	37.00	1	9,764	0.01%
2018/03/27	0	0.00	1	37.15	37.15	-1	10,137	-0.01%
2018/03/26	3	36.47	0	0.00	36.60	3	10,164	0.03%
2018/03/23	9	36.81	0	0.00	37.00	9	10,302	0.09%
2018/03/22	0	0.00	1	37.55	37.55	-1	10,341	-0.01%
2018/03/21	0	0.00	1	37.30	37.35	-1	10,321	-0.01%
2018/03/20	0	0.00	1	37.25	37.35	-1	10,409	-0.01%
2018/03/15	0	0.00	5	37.50	37.60	-5	10,284	-0.05%
2018/03/13	0	0.00	1	37.50	37.50	-1	10,211	-0.01%
2018/03/12	0	0.00	4	37.00	37.20	-4	10,295	-0.04%
2018/03/06	1	36.55	0	0.00	36.50	1	10,762	0.01%
2018/03/05	1	36.30	0	0.00	36.30	1	11,150	0.01%
2018/03/01	1	36.90	0	0.00	37.00	1	11,286	0.01%
2018/02/26	1	36.80	0	0.00	36.55	1	11,206	0.01%
2018/02/21	0	0.00	0	37.10	37.20	0	11,246	0.00%
2018/02/09	1	35.60	0	0.00	35.60	1	11,191	0.01%
2018/02/06	2	35.10	0	0.00	35.50	2	11,176	0.02%
2018/02/05	0	0.00	10	37.75	37.80	-10	10,868	-0.09%
2018/01/26	0	0.00	1	38.10	38.20	-1	10,632	-0.01%
2018/01/23	1	36.85	0	0.00	37.30	1	10,370	0.01%
2018/01/19	2	37.80	0	0.00	37.90	2	10,101	0.02%
2018/01/18	0	0.00	2	38.50	37.85	-2	10,032	-0.02%
2018/01/15	51	37.65	2	37.80	37.85	49	9,652	0.51%
2018/01/11	0	0.00	2	37.85	37.50	-2	9,356	-0.02%
2018/01/09	0	0.00	2	38.20	38.30	-2	8,715	-0.02%
2018/01/04	0	0.00	2	37.40	37.20	-2	7,623	-0.03%
2018/01/02	0	0.00	1	36.55	36.55	-1	7,250	-0.01%