台泥 (1101)-華南永昌-楠梓券商分點個股進出

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
32.40
漲跌
▲0.10
漲幅
+0.31%
成交量
17,012張
產業
上市水泥類股
2637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－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓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
2024/05/03	3	32.55	3	32.40	32.40	0	16,551	0.00%
2024/05/02	6.3	32.27	9	32.34	32.30	-2.7	16,359	-0.02%
2024/04/30	4	32.20	1	32.40	32.05	3	16,171	0.02%
2024/04/29	11	32.15	1	32.25	32.35	10	16,038	0.06%
2024/04/26	4	31.88	0	0.00	31.80	4	15,880	0.03%
2024/04/25	14.3	31.99	2	32.03	32.00	12.3	15,849	0.08%
2024/04/24	5	32.26	8	32.30	32.15	-3	15,799	-0.02%
2024/04/23	29	32.70	39.6	32.66	32.35	-10.6	16,021	-0.07%
2024/04/22	10	32.38	2	32.43	32.60	8	15,974	0.05%
2024/04/19	16.3	32.05	11.3	32.08	32.00	5	15,756	0.03%
2024/04/18	7.3	32.62	5	32.68	32.70	2.3	15,379	0.02%
2024/04/17	10	32.61	14	32.60	32.65	-4	15,172	-0.03%
2024/04/16	20	32.69	45	32.73	32.45	-25	15,008	-0.17%
2024/04/15	4	32.66	6	32.84	32.35	-2	14,402	-0.01%
2024/04/12	8	32.04	6	32.03	32.20	2	14,063	0.01%
2024/04/11	6.5	32.41	0.5	32.45	32.40	6	13,848	0.04%
2024/04/10	16.8	32.86	17	32.84	32.70	-0.2	13,783	0.00%
2024/04/09	5	32.25	8.1	32.27	32.45	-3.1	13,609	-0.02%
2024/04/08	4	32.39	1	32.30	32.30	3	13,545	0.02%
2024/04/03	39	32.54	32	32.62	32.00	7	13,436	0.05%
2024/04/02	1.4	31.96	23	31.96	31.95	-21.6	13,046	-0.17%
2024/04/01	0	0.00	17	32.15	32.15	-17	13,124	-0.13%
2024/03/29	5.3	32.08	2	32.05	32.15	3.3	13,089	0.03%
2024/03/28	8.3	31.72	23	31.79	31.70	-14.7	12,963	-0.11%
2024/03/27	1	31.80	2	31.58	31.70	-1	12,844	-0.01%
2024/03/26	3	31.37	10	31.50	31.55	-7	12,765	-0.05%
2024/03/25	10	31.15	9	31.12	31.10	1	12,723	0.01%
2024/03/22	4.2	31.11	1.1	31.38	31.15	3.1	12,702	0.02%
2024/03/21	34.4	31.42	6	31.48	31.50	28.4	12,514	0.23%
2024/03/20	33.3	30.90	11.1	30.87	30.90	22.2	12,516	0.18%
2024/03/19	21.3	31.47	13	31.58	31.40	8.3	12,198	0.07%
2024/03/18	17.4	31.67	9.2	31.70	31.70	8.2	11,945	0.07%
2024/03/15	3.4	32.01	12.4	32.01	31.95	-9	11,833	-0.08%
2024/03/14	31.4	31.86	8.5	31.79	32.00	22.9	11,512	0.20%
2024/03/13	10.4	31.76	0	31.90	31.70	10.4	11,518	0.09%
2024/03/12	6.1	31.95	6	31.90	32.00	0.1	11,388	0.00%
2024/03/11	7.7	31.70	3	31.75	31.80	4.7	11,415	0.04%
2024/03/08	7.2	31.96	13.2	31.98	31.85	-6	11,531	-0.05%
2024/03/07	1.5	31.92	27	31.87	32.00	-25.5	11,664	-0.22%
2024/03/06	15.1	31.97	11	31.95	32.00	4.1	12,022	0.03%
2024/03/05	6	32.08	1.2	32.15	32.00	4.8	13,502	0.04%
2024/03/04	5.1	32.06	10.5	32.17	32.05	-5.4	13,771	-0.04%
2024/03/01	15.5	32.04	1.2	31.98	32.05	14.3	14,657	0.10%
2024/02/29	29.3	32.18	2.4	32.43	32.10	26.9	14,759	0.18%
2024/02/27	6.3	31.94	44	32.04	31.85	-37.7	14,610	-0.26%
2024/02/26	6.1	32.29	3.2	32.32	32.15	2.9	14,608	0.02%
2024/02/23	2.5	32.41	3	32.47	32.40	-0.5	14,694	0.00%
2024/02/22	3.1	32.35	1.2	32.38	32.55	1.9	15,103	0.01%
2024/02/21	6	32.44	1	32.45	32.50	5	15,202	0.03%
2024/02/20	3	32.73	0	0.00	32.65	3	15,222	0.02%
2024/02/19	4	32.34	38.1	32.30	32.80	-34.1	15,433	-0.22%
2024/02/16	24.2	31.83	2.8	31.89	31.90	21.4	15,704	0.14%
2024/02/15	11.4	31.88	4.6	32.03	32.00	6.8	15,670	0.04%
2024/02/05	2	31.90	34.9	32.00	32.15	-32.9	15,497	-0.21%
2024/02/02	7	32.26	0	0.00	32.25	7	15,452	0.05%
2024/02/01	122.5	32.15	43.9	32.05	32.45	78.6	15,591	0.50%	大買/
2024/01/31	14	31.88	3.5	31.97	31.90	10.5	15,628	0.07%
2024/01/30	8.1	32.06	0	0.00	32.00	8.1	15,538	0.05%
2024/01/29	3	32.37	2	32.48	32.35	1	15,511	0.01%
2024/01/26	4.2	32.65	0	0.00	32.60	4.2	15,632	0.03%
2024/01/25	2.1	32.65	3	32.67	32.70	-0.9	15,730	-0.01%
2024/01/24	2	32.70	0	0.00	32.60	2	15,865	0.01%
2024/01/23	4	32.54	5	32.51	32.70	-1	16,153	-0.01%
2024/01/22	11	32.49	0	0.00	32.30	11	16,296	0.07%
2024/01/19	4.6	32.13	35	32.10	32.40	-30.4	16,355	-0.19%
2024/01/18	9.9	32.15	2	32.05	32.05	7.9	16,380	0.05%
2024/01/17	22.6	32.25	14.1	32.30	32.20	8.5	16,459	0.05%
2024/01/16	11.2	33.03	3	32.97	32.90	8.2	16,356	0.05%
2024/01/15	7.2	33.71	2.4	33.68	33.65	4.8	16,277	0.03%
2024/01/12	4	33.73	0	0.00	33.75	4	16,716	0.02%
2024/01/11	5	33.75	5	33.70	33.70	0	17,605	0.00%
2024/01/10	4	33.76	14.5	33.78	33.70	-10.5	18,877	-0.06%
2024/01/09	1	34.10	0	0.00	34.05	1	19,006	0.01%
2024/01/05	1	34.30	30.9	34.35	34.35	-29.9	19,349	-0.15%
2024/01/04	0.1	34.25	2	34.20	34.20	-1.9	19,609	-0.01%
2024/01/03	7	34.26	1	34.30	34.20	6	19,771	0.03%
2024/01/02	2	34.78	1	34.75	34.70	1	19,818	0.01%
2023/12/29	0	0.00	2	34.80	34.85	-2	19,953	-0.01%
2023/12/28	2.1	34.85	0.5	34.80	34.90	1.6	20,185	0.01%
2023/12/27	0.3	34.79	6	34.82	34.90	-5.7	20,197	-0.03%
2023/12/26	0	0.00	23.3	34.61	34.65	-23.3	20,237	-0.12%
2023/12/25	0.1	34.51	0	34.60	34.50	0.1	20,449	0.00%
2023/12/22	0	0.00	11	34.25	34.30	-11	20,578	-0.05%
2023/12/21	7	34.21	0	0.00	34.25	7	20,790	0.03%
2023/12/20	6	34.46	27	34.45	34.50	-21	21,158	-0.10%
2023/12/19	6	34.29	0	0.00	34.35	6	21,394	0.03%
2023/12/18	7	34.42	3.2	34.59	34.55	3.8	21,730	0.02%
2023/12/15	3	34.33	0	0.00	34.30	3	21,955	0.01%
2023/12/14	5.1	34.32	15	34.53	34.40	-10	21,772	-0.05%
2023/12/13	9	34.14	1	34.15	34.05	8	21,743	0.04%
2023/12/12	9.6	34.19	1	34.25	34.15	8.6	21,824	0.04%
2023/12/11	6.1	34.38	1.5	34.30	34.40	4.6	21,878	0.02%
2023/12/08	0.2	34.75	15	34.75	34.60	-14.8	22,119	-0.07%
2023/12/07	11	34.50	0	0.00	34.50	11	22,107	0.05%
2023/12/06	1.9	34.72	0.1	34.80	34.60	1.8	22,145	0.01%
2023/12/05	3	34.38	5.6	34.85	34.90	-2.6	22,206	-0.01%
2023/12/04	29.9	34.27	5.3	34.22	34.05	24.6	22,066	0.11%
2023/12/01	19.3	34.53	0.2	34.75	34.40	19.1	22,225	0.09%
2023/11/30	4.5	34.88	14.1	35.05	34.95	-9.6	21,892	-0.04%
2023/11/29	12.2	34.44	14	34.48	34.25	-1.8	20,364	-0.01%
2023/11/28	45.6	34.94	9	35.03	34.50	36.5	20,138	0.18%
2023/11/27	14.1	34.05	11	34.21	33.95	3.1	19,597	0.02%
2023/11/24	8	33.79	7	34.06	33.75	1	19,408	0.01%
2023/11/22	5.1	33.99	22	34.04	33.85	-16.9	19,049	-0.09%
2023/11/21	12.3	34.05	13	34.07	34.20	-0.7	18,952	0.00%
2023/11/20	2.2	33.56	6	33.55	33.60	-3.8	18,544	-0.02%
2023/11/17	12.1	33.19	20	33.28	33.20	-7.9	18,469	-0.04%
2023/11/16	12.9	33.15	2	33.08	33.05	10.9	18,400	0.06%
2023/11/15	4.8	32.91	0.5	33.02	33.15	4.3	18,225	0.02%
2023/11/14	4	32.60	2.2	32.56	32.50	1.8	18,089	0.01%
2023/11/13	12.1	32.75	24	32.74	32.80	-12	18,187	-0.07%
2023/11/10	2.1	32.86	1	32.90	32.85	1.1	18,374	0.01%
2023/11/09	1.5	32.92	2	32.93	32.90	-0.5	18,388	0.00%
2023/11/08	0.1	32.95	10.5	32.89	32.90	-10.4	18,405	-0.06%
2023/11/07	8.1	32.50	0	0.00	32.55	8.1	18,432	0.04%
2023/11/06	8	32.89	2.1	33.10	32.80	5.9	18,394	0.03%
2023/11/03	8.3	32.83	8	32.78	32.90	0.2	18,290	0.00%
2023/11/02	6.9	32.43	10	32.45	32.35	-3.1	18,196	-0.02%
2023/11/01	19	32.09	0	0.00	32.10	19	18,166	0.10%
2023/10/31	5.1	32.27	0	0.00	32.25	5.1	18,158	0.03%
2023/10/30	4.1	31.93	6	31.95	32.00	-1.9	18,028	-0.01%
2023/10/27	2.1	31.78	12.4	31.90	31.85	-10.4	17,917	-0.06%
2023/10/26	6	31.46	2	31.45	31.45	4	17,975	0.02%
2023/10/25	9	31.65	0	0.00	31.55	9	17,848	0.05%
2023/10/24	30.2	31.52	3	31.55	31.50	27.2	17,706	0.15%
2023/10/23	12	31.71	0	0.00	31.65	12	17,530	0.07%
2023/10/20	9	31.60	0	0.00	31.75	9	17,702	0.05%
2023/10/19	53.5	31.90	0	0.00	31.90	53.5	17,409	0.31%
2023/10/18	32.3	32.53	1	32.55	32.45	31.3	16,813	0.19%
2023/10/17	3.1	33.42	1	33.55	33.45	2.1	15,659	0.01%
2023/10/16	5	33.66	10	33.65	33.60	-5	15,645	-0.03%
2023/10/13	16.1	33.90	17	33.97	33.80	-0.9	15,722	-0.01%
2023/10/12	15	33.68	1	33.75	33.70	14	15,681	0.09%
2023/10/11	8	33.03	11	32.86	33.10	-3	15,548	-0.02%
2023/10/06	8	32.84	0	0.00	32.80	8	15,540	0.05%
2023/10/05	10.9	32.72	14	32.75	32.75	-3.1	15,507	-0.02%
2023/10/04	4.3	32.92	0.1	33.00	32.90	4.3	15,539	0.03%
2023/10/03	0.1	33.30	0	0.00	33.20	0.1	15,625	0.00%
2023/10/02	7.1	33.13	0	0.00	33.10	7.1	15,776	0.05%
2023/09/28	5	33.09	2	33.10	33.25	3	16,020	0.02%
2023/09/27	16.4	32.99	0	0.00	33.05	16.4	15,999	0.10%
2023/09/26	16.2	33.04	1	33.00	33.00	15.2	15,938	0.10%
2023/09/25	20.5	33.13	3.7	33.17	33.10	16.8	15,777	0.11%
2023/09/22	26.7	33.48	2	33.50	33.50	24.7	15,474	0.16%
2023/09/21	37.1	33.94	0	0.00	33.80	37.1	15,253	0.24%
2023/09/20	18.1	34.45	1	34.55	34.35	17.1	15,082	0.11%
2023/09/19	7.4	34.87	4	34.94	34.80	3.4	14,902	0.02%
2023/09/18	6.1	35.05	4	35.05	35.10	2.1	14,938	0.01%
2023/09/15	12.1	35.19	3	35.22	35.10	9.1	15,030	0.06%
2023/09/14	3	35.40	1	35.40	35.50	2	14,962	0.01%
2023/09/13	8.2	35.07	3	35.20	35.30	5.2	14,972	0.03%
2023/09/12	2	34.50	0	0.00	34.60	2	15,254	0.01%
2023/09/11	2.1	34.10	1.1	34.10	34.20	1	15,266	0.01%
2023/09/08	10.4	34.14	1	34.10	34.10	9.4	15,301	0.06%
2023/09/07	4.1	34.36	11	34.25	34.35	-6.9	15,280	-0.05%
2023/09/06	42.7	34.54	6	34.50	34.40	36.7	15,287	0.24%
2023/09/05	13.4	35.02	4	35.03	35.00	9.4	14,939	0.06%
2023/09/04	14	34.98	13	35.00	35.20	1	14,925	0.01%
2023/09/01	6	35.18	2	35.15	35.25	4	14,877	0.03%
2023/08/31	13.1	34.98	2	35.15	34.95	11.1	14,843	0.07%
2023/08/30	0.5	35.54	2	35.50	35.30	-1.5	14,684	-0.01%
2023/08/29	1.8	35.25	2	35.25	35.40	-0.2	15,130	0.00%
2023/08/28	2.2	35.21	28	35.14	35.20	-25.8	15,344	-0.17%
2023/08/25	4	35.15	4	35.18	35.10	0	16,124	0.00%
2023/08/24	6.6	35.26	7	35.26	35.30	-0.4	16,441	0.00%
2023/08/23	24	35.32	2	35.35	35.30	22	16,726	0.13%
2023/08/22	6	35.33	1	35.35	35.40	5	16,947	0.03%
2023/08/21	6	35.28	7	35.35	35.40	-1	17,344	-0.01%
2023/08/18	23.6	35.27	4.2	35.35	35.15	19.3	17,523	0.11%
2023/08/17	18.4	35.62	4.1	35.50	35.65	14.4	17,458	0.08%
2023/08/16	9.2	36.12	0	0.00	36.05	9.2	17,488	0.05%
2023/08/15	1.2	36.68	2	36.80	36.70	-0.8	17,473	0.00%
2023/08/14	11.2	36.98	0	0.00	36.85	11.2	17,582	0.06%
2023/08/11	17	37.44	11.8	37.41	37.40	5.2	17,637	0.03%
2023/08/10	2.1	36.83	2.2	36.84	36.85	-0.1	17,644	0.00%
2023/08/09	0	0.00	10.1	37.10	37.15	-10.1	17,972	-0.06%
2023/08/08	12.5	37.22	4	37.30	37.10	8.5	18,250	0.05%
2023/08/07	0	37.55	5.1	37.65	37.65	-5.1	18,384	-0.03%
2023/08/04	3.1	37.35	4	37.33	37.35	-1	18,438	-0.01%
2023/08/02	5.6	37.41	1	37.20	37.20	4.5	18,846	0.02%
2023/08/01	3	37.60	0.1	37.40	37.55	2.9	19,015	0.02%
2023/07/31	4.7	37.34	6.1	37.40	37.30	-1.4	19,125	-0.01%
2023/07/28	4.6	37.28	1	37.15	37.35	3.6	19,175	0.02%
2023/07/27	2.4	37.36	0	0.00	37.35	2.4	19,620	0.01%
2023/07/26	6.2	37.37	4.1	37.33	37.25	2.1	20,584	0.01%
2023/07/25	6.8	37.34	7.1	37.17	37.40	-0.3	20,798	0.00%
2023/07/24	10	36.56	3.6	36.39	36.50	6.4	20,874	0.03%
2023/07/21	12.7	36.28	1	36.20	36.10	11.7	21,180	0.06%
2023/07/20	4	36.58	2.2	36.61	36.55	1.8	21,667	0.01%
2023/07/19	10	36.74	4.1	36.72	36.60	6	22,718	0.03%
2023/07/18	21	36.63	72.1	36.69	37.10	-51.1	23,504	-0.22%
2023/07/17	14	36.76	1	36.85	36.75	13	23,411	0.06%
2023/07/14	16.1	36.93	0	0.00	37.00	16.1	23,348	0.07%
2023/07/13	3	36.90	4.7	37.01	36.80	-1.7	23,366	-0.01%
2023/07/12	4	36.55	0	0.00	36.60	4	23,564	0.02%
2023/07/11	14	36.66	3	36.95	36.55	11	23,517	0.05%
2023/07/10	15.5	37.05	0	0.00	36.85	15.5	23,394	0.07%
2023/07/07	40	37.09	4.1	37.12	37.30	35.9	23,264	0.15%
2023/07/06	36.2	37.35	15	37.26	37.25	21.2	23,393	0.09%
2023/07/05	39.1	37.83	4.1	37.91	37.80	35	23,091	0.15%
2023/07/04	14	38.17	0	0.00	38.05	14	22,913	0.06%
2023/07/03	3	38.18	8	38.22	38.25	-5	22,864	-0.02%
2023/06/30	6	38.06	2	38.10	38.05	4	22,907	0.02%
2023/06/29	6.9	38.06	4	38.15	38.05	2.9	22,932	0.01%
2023/06/28	17.8	38.13	0	0.00	38.05	17.8	22,980	0.08%
2023/06/27	3	38.48	0	0.00	38.45	3	23,114	0.01%
2023/06/26	2	38.80	4.4	38.62	38.80	-2.4	23,371	-0.01%
2023/06/21	2.9	38.38	4.2	38.58	38.70	-1.3	23,378	-0.01%
2023/06/20	3	38.50	4	38.50	38.55	-1	23,375	0.00%
2023/06/19	11.8	38.67	1	38.70	38.70	10.8	23,493	0.05%
2023/06/16	12	38.59	11	38.92	38.70	1	23,472	0.00%
2023/06/15	6.1	38.30	1.1	38.30	38.35	5	23,007	0.02%
2023/06/14	0	0.00	2	38.30	38.35	-2	23,330	-0.01%
2023/06/13	1.1	38.11	4	38.25	38.25	-3	23,466	-0.01%
2023/06/12	4.2	38.40	6.5	38.57	38.25	-2.3	23,491	-0.01%
2023/06/09	3	38.43	7	38.45	38.45	-4	23,511	-0.02%
2023/06/08	4	38.52	41	38.67	38.50	-37	23,676	-0.16%
2023/06/07	2.1	38.78	6	38.80	38.80	-4	23,851	-0.02%
2023/06/06	1	38.85	5.2	38.80	38.80	-4.2	24,048	-0.02%
2023/06/05	22	39.13	43	38.92	38.85	-21	24,210	-0.09%
2023/06/02	8.1	38.38	55	38.20	38.55	-46.9	24,023	-0.20%
2023/06/01	16.1	37.83	1	37.80	37.75	15.1	23,598	0.06%
2023/05/31	5.1	37.94	3	38.07	37.90	2.1	23,504	0.01%
2023/05/30	15	38.02	31	38.00	38.30	-16	22,887	-0.07%
2023/05/29	4	37.90	24	37.90	38.15	-20	23,178	-0.09%
2023/05/26	7	37.79	11	37.75	38.00	-4	23,692	-0.02%
2023/05/25	13.4	37.75	0.2	37.75	38.05	13.2	24,133	0.05%
2023/05/24	3.2	37.61	0	0.00	37.85	3.2	23,953	0.01%
2023/05/23	8	38.00	3	38.05	37.90	5	23,751	0.02%
2023/05/22	20.2	38.25	15.2	38.09	38.25	5	23,649	0.02%
2023/05/19	4	37.94	4	37.81	37.85	0	23,556	0.00%
2023/05/18	20.1	37.85	1	38.05	37.85	19.1	23,437	0.08%
2023/05/17	100	37.96	1	38.00	37.90	99	23,453	0.42%
2023/05/16	3.1	37.46	5.1	37.74	37.75	-2	23,506	-0.01%
2023/05/15	38.1	37.27	1.3	37.33	37.35	36.8	23,506	0.16%
2023/05/12	15.3	38.20	12	38.15	37.80	3.3	23,276	0.01%
2023/05/11	15.3	38.20	12	38.15	38.20	3.3	23,037	0.01%
2023/05/10	38	38.73	3	38.70	38.85	35	22,849	0.15%
2023/05/09	36.3	38.69	17.1	39.15	38.65	19.2	22,795	0.08%
2023/05/08	8	39.53	11.6	39.53	39.60	-3.6	22,479	-0.02%
2023/05/05	16	39.22	27.1	39.41	39.30	-11.1	22,322	-0.05%
2023/05/04	17.1	39.48	11	39.50	39.45	6.1	22,305	0.03%
2023/05/03	23.3	39.73	11.8	39.74	39.50	11.5	22,236	0.05%
2023/05/02	36.6	39.63	62.3	39.69	39.90	-25.7	22,048	-0.12%
2023/04/28	42	38.74	50	38.62	38.70	-8	21,538	-0.04%
2023/04/27	2.8	39.01	2.1	39.10	38.65	0.8	21,481	0.00%
2023/04/26	21.4	38.89	14.7	38.74	39.10	6.7	21,572	0.03%
2023/04/25	97.2	39.03	9.2	38.73	38.50	88	21,693	0.41%
2023/04/24	43.8	39.29	30.8	39.43	39.55	13	21,265	0.06%
2023/04/21	37.3	38.59	37.5	38.33	38.30	-0.2	20,241	0.00%
2023/04/20	5	37.30	10	37.34	37.20	-5	19,358	-0.03%
2023/04/19	4.1	37.25	2	37.25	37.10	2.1	19,409	0.01%
2023/04/18	16.4	37.79	5	37.70	37.45	11.4	19,425	0.06%
2023/04/17	4.3	37.98	27	38.17	37.95	-22.7	19,656	-0.12%
2023/04/14	5	37.40	0	0.00	37.55	5	19,373	0.03%
2023/04/13	10.3	37.50	13.1	37.50	37.55	-2.8	19,387	-0.01%
2023/04/12	7	37.66	2.2	37.64	37.45	4.8	19,333	0.02%
2023/04/11	11	37.38	3	37.55	37.45	8	19,262	0.04%
2023/04/10	1	36.60	0	0.00	36.60	1	19,042	0.01%
2023/04/07	2.1	36.40	0.1	36.55	36.40	1.9	19,060	0.01%
2023/04/06	9	36.34	1	36.40	36.45	8	19,160	0.04%
2023/03/31	0	0.00	7	36.48	36.40	-7	19,407	-0.04%
2023/03/30	2.5	36.19	5	36.18	36.20	-2.5	20,415	-0.01%
2023/03/29	1.2	36.31	0	36.38	36.35	1.1	21,328	0.01%
2023/03/28	11.2	36.34	10.4	36.31	36.20	0.8	22,230	0.00%
2023/03/27	12.3	36.78	2	36.75	36.65	10.3	23,097	0.04%
2023/03/24	10	37.58	0	0.00	37.60	10	23,872	0.04%
2023/03/23	7	37.29	1.4	37.44	37.35	5.6	23,875	0.02%
2023/03/22	0	37.30	1	37.20	37.20	-1	23,957	0.00%
2023/03/21	3	37.02	1.3	37.13	37.05	1.7	24,027	0.01%
2023/03/20	3	36.90	8	36.75	36.90	-5	24,042	-0.02%
2023/03/17	0	0.00	11	36.50	36.40	-11	24,199	-0.05%
2023/03/16	23.7	36.49	11.1	36.45	36.35	12.6	23,908	0.05%
2023/03/15	2.5	37.03	8.1	37.21	37.10	-5.6	23,942	-0.02%
2023/03/14	2.4	36.50	6.1	36.92	36.75	-3.7	24,037	-0.02%
2023/03/13	10.4	36.57	1.1	36.36	36.75	9.3	24,266	0.04%
2023/03/10	16.4	36.73	3	36.73	36.70	13.4	24,281	0.06%
2023/03/09	40.2	37.48	11.5	37.39	37.20	28.7	24,506	0.12%
2023/03/08	12.2	37.60	0	0.00	37.75	12.2	24,873	0.05%
2023/03/07	6	37.97	2	37.98	37.95	4	24,885	0.02%
2023/03/06	5.1	38.00	4.6	37.98	37.95	0.5	25,216	0.00%
2023/03/03	8.1	37.75	0	0.00	37.75	8.1	25,487	0.03%
2023/03/02	8.2	37.62	3.1	37.97	37.90	5.1	25,669	0.02%
2023/03/01	41.5	38.08	18.6	38.00	37.80	22.9	25,706	0.09%
2023/02/24	5.2	39.29	10.7	39.32	39.15	-5.5	25,338	-0.02%
2023/02/23	16.2	39.56	37.8	39.34	39.50	-21.6	24,816	-0.09%
2023/02/22	11	38.01	3	37.90	38.05	8	25,159	0.03%
2023/02/21	4.4	38.35	5	38.32	38.35	-0.6	26,058	0.00%
2023/02/20	3.1	38.02	11	38.05	38.25	-8	26,714	-0.03%
2023/02/17	6	37.40	8.2	37.88	38.00	-2.2	27,226	-0.01%
2023/02/16	21.2	37.55	1	37.65	37.50	20.2	27,958	0.07%
2023/02/15	6	37.72	14.5	37.59	37.55	-8.5	28,051	-0.03%
2023/02/14	0	0.00	4	37.64	37.25	-4	27,991	-0.01%
2023/02/13	1.3	36.91	3	37.07	37.00	-1.8	27,957	-0.01%
2023/02/10	6.1	36.95	8	36.80	36.85	-1.9	28,096	-0.01%
2023/02/09	27	36.70	5	36.72	36.60	22	28,114	0.08%
2023/02/08	7.1	36.65	18	36.64	36.75	-10.9	28,188	-0.04%
2023/02/07	5	36.50	12	36.57	36.65	-7	28,269	-0.02%
2023/02/06	19.1	36.26	0.1	36.20	36.15	19	28,252	0.07%
2023/02/03	4.1	36.40	0	0.00	36.45	4.1	28,142	0.01%
2023/02/02	8.2	36.83	4.4	36.81	36.80	3.8	28,165	0.01%
2023/02/01	2	36.38	2	36.68	36.75	0	28,193	0.00%
2023/01/31	6.2	36.66	3.8	36.57	36.25	2.4	28,263	0.01%
2023/01/30	3	36.68	12.3	36.85	36.95	-9.3	28,195	-0.03%
2023/01/17	8.3	36.07	11	36.10	36.00	-2.7	28,181	-0.01%
2023/01/16	19.2	36.58	13.4	36.45	36.50	5.8	28,175	0.02%
2023/01/13	7.6	36.01	44.3	36.06	36.15	-36.7	27,855	-0.13%
2023/01/12	2	35.37	10	35.34	35.40	-8	27,913	-0.03%
2023/01/11	12.1	34.67	13.3	34.76	34.70	-1.2	28,119	0.00%
2023/01/10	3.2	34.51	1.7	34.48	34.60	1.5	28,426	0.01%
2023/01/09	15	34.48	6.3	34.54	34.60	8.7	28,943	0.03%
2023/01/06	7.1	34.21	0	34.50	34.25	7.1	29,213	0.02%
2023/01/05	7.2	34.39	39	34.48	34.45	-31.8	29,670	-0.11%
2023/01/04	2.8	33.53	1	33.60	33.50	1.8	29,498	0.01%
2023/01/03	9	33.56	7	33.46	33.50	2	29,714	0.01%
2022/12/30	4.7	33.78	7	33.80	33.65	-2.3	29,735	-0.01%
2022/12/29	17	33.76	0	0.00	33.70	17	29,889	0.06%
2022/12/28	4.5	34.14	8.3	34.13	34.30	-3.8	30,140	-0.01%
2022/12/27	0	34.55	5	34.55	34.30	-5	30,373	-0.02%
2022/12/26	0	34.30	25	34.25	34.40	-25	30,533	-0.08%
2022/12/23	17.3	34.21	5.1	34.37	34.05	12.2	31,062	0.04%
2022/12/22	2	34.45	23	34.50	34.45	-21	31,982	-0.07%
2022/12/21	10	33.87	17	34.01	34.05	-7	31,325	-0.02%
2022/12/20	11	33.87	13	33.87	33.70	-2	30,705	-0.01%
2022/12/19	10.1	33.91	0	0.00	33.85	10.1	30,251	0.03%
2022/12/16	45.4	33.45	27.1	34.51	34.60	18.3	29,428	0.06%
2022/12/15	7.1	33.49	0	0.00	33.55	7.1	28,860	0.02%
2022/12/14	5.2	33.54	8	33.70	33.50	-2.8	29,170	-0.01%
2022/12/13	2	33.63	13	33.98	33.70	-11	29,231	-0.04%
2022/12/12	1	33.65	8	33.79	33.85	-7	29,198	-0.02%
2022/12/09	1	33.26	17	33.74	33.70	-16	29,684	-0.05%
2022/12/08	8	33.19	4	33.24	33.20	4	29,675	0.01%
2022/12/07	11	33.19	2	33.35	33.35	9	29,677	0.03%
2022/12/06	11.7	33.40	20	33.35	33.30	-8.3	29,698	-0.03%
2022/12/05	17.2	33.40	24	33.60	33.70	-6.8	29,562	-0.02%
2022/12/02	32	33.68	8	33.75	33.65	24	29,249	0.08%
2022/12/01	8.1	34.01	14.2	34.00	34.05	-6.1	29,193	-0.02%
2022/11/30	14	33.60	31	33.65	33.90	-17	29,003	-0.06%
2022/11/29	11	33.33	2	33.35	33.55	9	28,619	0.03%
2022/11/28	32.4	32.98	8	32.90	33.00	24.4	28,640	0.09%
2022/11/25	2.3	33.36	42	33.44	33.55	-39.7	28,428	-0.14%
2022/11/24	4	32.83	8.1	32.91	33.20	-4.1	28,273	-0.01%
2022/11/23	20.2	32.71	5	32.75	32.70	15.2	28,055	0.05%
2022/11/22	18.1	32.57	1	32.65	32.65	17.1	27,954	0.06%
2022/11/21	25.4	32.95	1	32.80	32.85	24.4	27,730	0.09%
2022/11/18	69.2	33.67	8	33.47	33.30	61.2	27,498	0.22%
2022/11/17	34.2	34.11	67	34.16	34.25	-32.8	26,542	-0.12%
2022/11/16	55.6	33.17	1	33.00	32.90	54.6	25,556	0.21%
2022/11/15	56.1	33.39	18	33.48	33.85	38.1	24,950	0.15%
2022/11/14	14.1	33.87	51.1	33.57	34.15	-37	24,375	-0.15%
2022/11/11	11	32.05	3.2	32.25	32.15	7.8	23,576	0.03%
2022/11/10	1	31.71	2	32.15	31.70	-1	23,483	0.00%
2022/11/09	5.1	31.88	1	31.75	31.90	4.1	23,444	0.02%
2022/11/08	26	31.66	8	31.58	31.65	18	23,282	0.08%
2022/11/07	4.1	30.90	5	30.70	31.00	-1	23,106	0.00%
2022/11/04	2	30.38	0	0.00	30.45	2	23,191	0.01%
2022/11/03	10.6	30.30	0	0.00	30.30	10.6	23,144	0.05%
2022/11/02	2.1	30.70	0	0.00	30.75	2.1	23,105	0.01%
2022/11/01	1	30.30	0	0.00	30.65	1	23,119	0.00%
2022/10/31	8.2	30.50	2	30.40	30.25	6.2	23,108	0.03%
2022/10/28	12	30.65	2	30.50	30.50	10	23,119	0.04%
2022/10/27	6.1	30.92	6.3	30.98	30.85	-0.2	23,111	0.00%
2022/10/26	0.8	30.47	1.1	30.42	30.30	-0.3	23,119	0.00%
2022/10/25	26.6	29.98	1	29.90	29.90	25.6	23,077	0.11%
2022/10/24	19.3	30.87	0	0.00	30.60	19.3	22,682	0.09%
2022/10/21	3.1	30.97	2	31.15	31.00	1.1	22,562	0.00%
2022/10/20	16.8	30.79	0	0.00	30.90	16.8	22,518	0.07%
2022/10/19	15	31.81	1	31.85	31.60	14	22,012	0.06%
2022/10/18	8.4	31.51	1	31.45	31.45	7.4	21,608	0.03%
2022/10/17	14.9	31.65	0	0.00	31.70	14.9	21,593	0.07%
2022/10/14	17.3	32.58	0	0.00	32.40	17.3	21,633	0.08%
2022/10/13	19.7	33.08	1	32.75	32.65	18.7	21,544	0.09%
2022/10/12	3.4	33.90	1	33.80	33.75	2.4	21,287	0.01%
2022/10/11	54.7	33.80	2	33.75	33.80	52.7	21,345	0.25%
2022/10/07	6	34.31	0	0.00	34.25	6	21,291	0.03%
2022/10/06	59.8	34.46	15.3	34.35	34.30	44.5	21,266	0.21%
2022/10/05	25.4	34.28	2	34.25	34.15	23.4	21,277	0.11%
2022/10/04	18.8	33.75	4.2	33.71	33.85	14.6	21,025	0.07%
2022/10/03	7.2	33.77	27	33.63	33.65	-19.8	20,773	-0.10%
2022/09/30	38	33.76	0	0.00	33.80	38	20,658	0.18%
2022/09/29	53.8	34.26	2.4	34.09	34.15	51.4	20,144	0.26%
2022/09/28	24.9	35.11	0	0.00	34.90	24.9	19,056	0.13%
2022/09/27	10	35.79	0	0.00	35.80	10	18,789	0.05%
2022/09/26	41.2	36.06	0	0.00	35.85	41.2	18,599	0.22%
2022/09/23	23.7	37.08	5	37.00	37.00	18.7	18,381	0.10%
2022/09/22	36.9	37.47	21	37.35	37.55	15.9	18,250	0.09%
2022/09/21	23.2	38.16	4	38.33	38.10	19.2	17,880	0.11%
2022/09/20	33.9	38.65	0	0.00	38.55	33.9	17,513	0.19%
2022/09/19	5.6	38.91	1.5	38.88	38.80	4.1	17,397	0.02%
2022/09/16	26.9	38.81	4	38.76	38.60	22.9	17,332	0.13%
2022/09/15	4.1	39.48	0	0.00	39.55	4.1	16,939	0.02%
2022/09/14	2.4	39.70	1.2	39.80	39.65	1.2	16,875	0.01%
2022/09/13	2.2	39.80	1.1	39.85	39.90	1.1	16,925	0.01%
2022/09/12	3	39.72	2	39.65	39.80	1	16,977	0.01%
2022/09/08	2.6	39.65	0.2	39.78	39.85	2.4	17,321	0.01%
2022/09/07	3.8	39.62	2.5	39.70	39.70	1.3	17,462	0.01%
2022/09/06	5.2	39.71	10.3	39.70	39.85	-5.1	17,501	-0.03%
2022/09/05	2.5	38.59	6.1	38.99	39.10	-3.6	17,483	-0.02%
2022/09/02	5.6	38.60	1	38.50	38.50	4.6	17,570	0.03%
2022/09/01	6.4	38.91	4.1	39.01	38.90	2.3	17,325	0.01%
2022/08/31	7.1	39.20	0.1	39.40	39.30	7	17,158	0.04%
2022/08/30	5.3	39.23	0.1	39.40	39.25	5.2	17,048	0.03%
2022/08/29	2.5	39.15	7.7	39.09	39.35	-5.2	17,169	-0.03%
2022/08/26	1.5	39.63	1.1	39.56	39.65	0.4	17,183	0.00%
2022/08/25	3	39.33	14.1	39.43	39.55	-11.1	17,263	-0.06%
2022/08/24	9.4	39.24	0.3	39.30	39.25	9.1	17,398	0.05%
2022/08/23	6	39.29	1	39.10	39.35	5	17,816	0.03%
2022/08/22	1.7	39.30	3	39.40	39.65	-1.3	17,936	-0.01%
2022/08/19	7.1	39.40	6	39.44	39.45	1.1	18,065	0.01%
2022/08/18	5	39.57	1	39.60	39.80	4	18,153	0.02%
2022/08/17	6.2	39.40	6	39.33	40.00	0.2	18,215	0.00%
2022/08/16	10.1	39.19	2	39.30	39.35	8.1	18,244	0.04%
2022/08/15	7	39.13	16	39.15	39.30	-9	18,314	-0.05%
2022/08/12	4	39.20	1	39.15	39.30	3	18,719	0.02%
2022/08/11	0	0.00	5	39.11	39.35	-5	18,846	-0.03%
2022/08/10	2	38.40	2	38.50	38.75	0	18,945	0.00%
2022/08/09	8.8	38.28	1	38.30	38.75	7.8	19,108	0.04%
2022/08/08	0.3	38.58	5	38.50	38.70	-4.7	19,258	-0.02%
2022/08/05	11.7	38.87	0	0.00	38.85	11.7	19,436	0.06%
2022/08/04	21.8	38.71	5	38.98	38.75	16.8	19,943	0.08%
2022/08/03	2.2	39.02	11	38.93	39.10	-8.8	20,186	-0.04%
2022/08/02	5.3	39.13	7	39.05	39.15	-1.7	20,245	-0.01%
2022/08/01	18.2	39.26	8	39.35	39.50	10.2	20,243	0.05%
2022/07/29	8.5	38.54	6	38.58	38.75	2.5	20,205	0.01%
2022/07/28	3	38.05	1	38.05	38.20	2	20,134	0.01%
2022/07/27	4.5	37.85	0	0.00	37.85	4.5	20,075	0.02%
2022/07/26	4.5	37.86	2	37.85	37.80	2.5	20,246	0.01%
2022/07/25	19.1	37.83	3	37.88	37.85	16.1	20,320	0.08%
2022/07/22	32.7	37.73	3	37.75	37.70	29.7	20,389	0.15%
2022/07/21	42.7	37.96	7	38.01	38.05	35.7	20,196	0.18%
2022/07/20	5.1	41.82	1	41.55	41.60	4.1	19,656	0.02%
2022/07/19	18.3	41.38	1	41.25	41.65	17.3	19,510	0.09%
2022/07/18	16.5	40.17	0	0.00	40.70	16.5	19,267	0.09%
2022/07/15	11	40.69	6	41.16	40.50	5	19,169	0.03%
2022/07/14	3	41.72	2.1	41.73	41.70	0.9	19,107	0.00%
2022/07/13	2	41.80	3	41.75	41.80	-1	19,230	0.00%
2022/07/12	0	0.00	1	40.75	41.00	-1	19,337	-0.01%
2022/07/11	1	41.10	1	40.80	41.10	0	19,484	0.00%
2022/07/08	10	40.82	4	40.85	40.80	6	19,573	0.03%
2022/07/07	3	40.71	4.1	40.52	40.90	-1.2	19,674	-0.01%
2022/07/06	4.1	40.33	4	40.05	40.00	0.1	20,055	0.00%
2022/07/05	1.1	40.42	1	40.65	40.75	0.1	19,967	0.00%
2022/07/04	4.1	40.09	1	40.00	40.00	3.1	19,809	0.02%
2022/07/01	12.2	40.52	38	40.59	40.35	-25.8	19,681	-0.13%
2022/06/30	3.2	39.50	0	0.00	39.50	3.2	19,421	0.02%
2022/06/29	2	39.53	0	0.00	39.55	2	19,227	0.01%
2022/06/28	2	39.80	0	0.00	39.60	2	19,218	0.01%
2022/06/27	1	40.00	0.2	39.90	39.80	0.8	19,203	0.00%
2022/06/24	2	39.43	10	39.45	39.50	-8	19,070	-0.04%
2022/06/23	3.6	39.27	5	39.25	39.00	-1.4	18,963	-0.01%
2022/06/22	19.4	39.77	0	0.00	39.50	19.4	18,809	0.10%
2022/06/21	11.1	39.39	4	39.26	39.45	7.1	18,775	0.04%
2022/06/20	27.2	39.09	1.4	39.04	38.85	25.8	18,695	0.14%
2022/06/17	74.8	39.64	9.3	39.63	39.60	65.5	18,440	0.35%
2022/06/16	22.3	40.30	0.2	40.75	40.00	22.1	18,279	0.12%
2022/06/15	20.6	40.11	0	0.00	40.05	20.6	18,452	0.11%
2022/06/14	29.1	40.15	0	0.00	40.10	29.1	18,363	0.16%
2022/06/13	26.9	40.87	0	0.00	40.80	26.9	18,122	0.15%
2022/06/10	10.4	41.42	0	0.00	41.40	10.4	17,840	0.06%
2022/06/09	5.1	41.62	1	41.65	41.55	4.1	17,831	0.02%
2022/06/08	4.1	41.72	0	0.00	41.75	4.1	17,785	0.02%
2022/06/07	18.4	41.45	0	0.00	41.35	18.4	17,736	0.10%
2022/06/06	4.1	41.64	2.1	41.56	41.55	2	17,502	0.01%
2022/06/02	3.9	41.76	7	41.78	41.70	-3.1	17,511	-0.02%
2022/06/01	9.4	42.44	1	42.25	42.10	8.4	17,534	0.05%
2022/05/31	0.1	42.85	16	42.85	42.60	-15.9	17,391	-0.09%
2022/05/30	2	42.88	1	42.90	42.80	1	16,918	0.01%
2022/05/27	11.2	42.12	1	42.20	42.20	10.2	16,696	0.06%
2022/05/26	11.4	41.95	6.2	41.93	41.70	5.2	16,596	0.03%
2022/05/25	0.1	41.95	0	0.00	41.65	0.1	16,538	0.00%
2022/05/24	8.2	41.23	1	41.30	41.20	7.2	16,462	0.04%
2022/05/23	7	41.25	0	0.00	41.20	7	16,294	0.04%
2022/05/20	4.1	41.40	0.2	41.80	41.15	3.9	16,186	0.02%
2022/05/19	10.2	41.15	2	41.20	41.10	8.2	15,717	0.05%
2022/05/18	5.3	41.55	0	0.00	41.60	5.3	15,532	0.03%
2022/05/17	7	41.43	0	0.00	41.50	7	15,250	0.05%
2022/05/16	2.8	41.28	0	0.00	41.25	2.8	15,019	0.02%
2022/05/13	9.1	41.39	1.6	41.42	41.60	7.5	14,715	0.05%
2022/05/12	27	41.33	2.1	41.03	40.80	25	14,482	0.17%
2022/05/11	9.3	42.70	0	0.00	42.65	9.3	13,898	0.07%
2022/05/10	11.2	43.83	1	43.70	43.85	10.2	13,469	0.08%
2022/05/09	31.2	44.55	1	44.35	44.25	30.2	13,279	0.23%
2022/05/06	9	45.14	10	45.25	45.10	-1	13,113	-0.01%
2022/05/05	8.3	45.68	2	45.75	45.60	6.3	13,152	0.05%
2022/05/04	6.4	45.35	2.1	45.37	45.50	4.3	13,127	0.03%
2022/05/03	10	45.37	0	0.00	45.35	10	13,228	0.08%
2022/04/29	28.1	46.13	11	46.32	45.90	17.1	12,942	0.13%
2022/04/28	10.2	45.77	0	0.00	46.10	10.2	12,785	0.08%
2022/04/27	23.5	45.89	1	45.80	45.80	22.5	12,580	0.18%
2022/04/26	4.5	46.14	2	46.10	46.20	2.5	12,312	0.02%
2022/04/25	14	46.10	11	46.10	46.10	3	12,241	0.02%
2022/04/22	9.1	46.57	0	0.00	46.55	9.1	12,099	0.07%
2022/04/21	14.1	46.69	0	0.00	46.80	14.1	12,074	0.12%
2022/04/20	12	46.46	0	0.00	46.60	12	12,063	0.10%
2022/04/19	16	46.29	1	46.45	46.35	15	11,970	0.13%
2022/04/18	11.2	46.60	12	46.89	46.50	-0.8	11,843	-0.01%
2022/04/15	23.1	47.19	5	47.15	47.10	18.1	11,628	0.16%
2022/04/14	35.3	47.72	2	47.70	47.70	33.3	11,442	0.29%
2022/04/13	20.8	47.91	32	48.35	48.00	-11.2	11,348	-0.10%
2022/04/12	26.7	48.18	0	48.65	48.00	26.7	11,175	0.24%
2022/04/11	3	49.42	3	49.25	49.45	0	10,764	0.00%
2022/04/08	0	0.00	29	49.67	49.80	-29	10,837	-0.27%
2022/04/07	12.2	49.85	2	50.00	49.55	10.2	10,806	0.09%
2022/04/06	1.5	49.68	13.7	49.85	50.20	-12.2	10,709	-0.11%
2022/04/01	0.2	49.90	0	49.85	49.75	0.2	10,657	0.00%
2022/03/31	1.3	50.05	28	49.90	49.90	-26.7	10,588	-0.25%
2022/03/30	0	0.00	1	49.80	49.85	-1	10,436	-0.01%
2022/03/29	3	49.60	11	49.70	49.80	-8	10,432	-0.08%
2022/03/28	0.1	49.25	4	49.53	49.70	-3.9	10,389	-0.04%
2022/03/25	17	49.74	7	49.66	49.70	10	10,342	0.10%
2022/03/24	2	49.80	2	49.75	49.95	0	10,385	0.00%
2022/03/23	1.4	49.60	1	49.55	49.65	0.4	10,460	0.00%
2022/03/22	8.5	49.48	0.1	49.70	49.70	8.5	10,377	0.08%
2022/03/21	10.1	49.64	34	49.49	49.75	-24	10,380	-0.23%
2022/03/18	1.3	48.79	97	48.39	48.95	-95.7	10,135	-0.94%
2022/03/17	0	48.03	0.7	48.00	48.00	-0.7	9,745	-0.01%
2022/03/16	4.8	47.86	0.3	47.95	47.85	4.5	9,630	0.05%
2022/03/15	10.6	47.81	34	47.94	47.95	-23.4	9,597	-0.24%
2022/03/14	36.6	47.48	10.1	47.60	47.55	26.6	9,592	0.28%
2022/03/11	4	47.49	1	47.50	47.45	3	9,676	0.03%
2022/03/10	3	47.38	1	47.50	47.60	2	9,818	0.02%
2022/03/09	1.1	47.40	6	47.28	47.25	-5	9,901	-0.05%
2022/03/08	7	46.93	2	46.93	46.95	5	10,051	0.05%
2022/03/07	2.3	47.07	0	0.00	47.10	2.3	10,059	0.02%
2022/03/04	1	47.70	0.1	47.80	47.65	0.9	10,340	0.01%
2022/03/03	2	47.95	0.2	48.00	48.05	1.8	10,465	0.02%
2022/03/02	3	47.75	0	47.85	48.00	3	10,752	0.03%
2022/03/01	1	47.80	3	47.80	47.80	-2	10,862	-0.02%
2022/02/25	3	46.97	0	0.00	47.35	3	10,955	0.03%
2022/02/24	16	47.27	1	47.20	47.30	15	10,884	0.14%
2022/02/23	3	47.60	6	47.62	47.65	-3	10,872	-0.03%
2022/02/22	1	47.20	2.2	47.21	47.70	-1.2	10,974	-0.01%
2022/02/21	1.1	47.65	11	47.51	47.60	-10	10,977	-0.09%
2022/02/18	0	0.00	4	47.39	47.45	-4	11,056	-0.04%
2022/02/17	60	47.46	10	47.50	47.45	50	11,143	0.45%
2022/02/16	8	47.04	0	0.00	47.00	8	11,199	0.07%
2022/02/15	4	47.00	0	0.00	47.00	4	11,255	0.04%
2022/02/14	12.1	47.11	0	0.00	47.15	12.1	11,341	0.11%
2022/02/11	0.1	47.49	1.2	47.42	47.55	-1.1	11,337	-0.01%
2022/02/10	3	47.18	0	0.00	47.55	3	11,361	0.03%
2022/02/09	2	47.00	0	0.00	47.30	2	11,433	0.02%
2022/02/08	6.2	46.96	0	0.00	46.95	6.2	11,535	0.05%
2022/02/07	1.7	46.48	0	0.00	47.10	1.7	11,491	0.01%
2022/01/26	0.2	46.85	2	46.80	46.85	-1.8	11,314	-0.02%
2022/01/25	3.6	46.79	1	46.70	46.80	2.6	11,349	0.02%
2022/01/24	6.2	47.16	0	47.25	47.15	6.2	11,222	0.06%
2022/01/21	7.3	47.22	3	47.20	47.40	4.3	11,339	0.04%
2022/01/20	2	47.53	1	47.55	47.50	1	11,291	0.01%
2022/01/18	10.1	47.50	1	47.60	47.75	9.1	11,490	0.08%
2022/01/17	1.2	47.52	0	0.00	47.60	1.2	11,598	0.01%
2022/01/14	2	47.50	3	47.60	47.60	-1	11,605	-0.01%
2022/01/13	2.5	47.57	9	47.86	47.95	-6.5	11,826	-0.06%
2022/01/12	1.6	47.30	3.9	47.41	47.50	-2.3	12,070	-0.02%
2022/01/11	0.2	47.23	0	0.00	47.50	0.2	12,310	0.00%
2022/01/10	5.1	47.07	0.1	47.40	47.30	5.1	12,274	0.04%
2022/01/07	0.1	47.35	2.2	47.26	47.45	-2.1	12,237	-0.02%
2022/01/06	1.1	47.21	1	47.50	47.60	0.1	12,219	0.00%
2022/01/05	6	47.16	10	47.10	47.15	-4	12,240	-0.03%
2022/01/04	23.3	47.14	1	47.05	47.30	22.3	12,299	0.18%
2022/01/03	4.9	47.62	2.5	47.86	47.45	2.4	12,196	0.02%
2021/12/30	2	48.03	4	48.10	48.00	-2	12,155	-0.02%
2021/12/28	3.1	48.02	1.5	47.98	48.15	1.6	12,350	0.01%
2021/12/27	0	0.00	4	47.95	48.10	-4	12,448	-0.03%
2021/12/24	1	47.75	0.1	47.85	47.90	0.9	12,692	0.01%
2021/12/23	0.3	47.63	1	47.65	47.70	-0.7	12,853	-0.01%
2021/12/22	0	0.00	4	47.34	47.40	-4	12,914	-0.03%
2021/12/21	6	47.20	0	0.00	47.25	6	13,062	0.05%
2021/12/20	1.1	47.35	0.1	47.50	47.40	1.1	13,199	0.01%
2021/12/17	0	0.00	1	47.55	47.45	-1	13,236	-0.01%
2021/12/16	1.3	47.04	1.1	46.97	46.90	0.2	13,161	0.00%
2021/12/15	0	47.16	1	47.20	46.95	-1	13,398	-0.01%
2021/12/14	0.4	47.15	0	0.00	47.00	0.4	13,527	0.00%
2021/12/13	1.4	47.17	0	0.00	47.10	1.4	13,762	0.01%
2021/12/10	1	47.55	0	0.00	47.30	1	14,011	0.01%
2021/12/09	3.1	47.79	1	47.55	47.40	2.1	14,718	0.01%
2021/12/08	0.1	47.70	13	47.66	47.70	-12.9	15,007	-0.09%
2021/12/07	9	47.20	0.1	47.30	47.55	9	15,100	0.06%
2021/12/06	19.5	46.89	3	47.20	47.30	16.5	15,059	0.11%
2021/12/03	15.2	46.47	0	0.00	46.40	15.2	15,012	0.10%
2021/12/02	13.3	46.46	0	0.00	46.30	13.3	14,910	0.09%
2021/12/01	0.1	46.65	6	46.15	46.60	-5.9	14,885	-0.04%
2021/11/30	5	46.40	0.2	46.95	46.00	4.8	14,816	0.03%
2021/11/29	9.2	46.49	9.1	46.03	46.50	0.1	14,386	0.00%
2021/11/26	23.3	46.54	2.1	46.70	46.50	21.2	14,324	0.15%
2021/11/25	17	47.21	2.1	47.21	47.15	15	14,217	0.11%
2021/11/24	10.2	47.43	36.4	47.37	47.45	-26.2	14,124	-0.19%
2021/11/23	2.3	47.82	2.1	47.80	47.80	0.2	13,953	0.00%
2021/11/22	67.3	47.95	6	47.93	47.90	61.3	13,999	0.44%
2021/11/19	3	48.10	1	48.20	48.30	2	13,936	0.01%
2021/11/18	16.2	48.32	1.7	48.50	48.30	14.4	13,882	0.10%
2021/11/17	5	48.38	0	0.00	48.55	5	13,875	0.04%
2021/11/16	5.1	48.44	1	48.65	48.65	4.1	13,977	0.03%
2021/11/15	6.1	48.36	3	48.53	48.60	3.1	14,174	0.02%
2021/11/12	5.4	48.51	0	0.00	48.70	5.4	14,358	0.04%
2021/11/11	6	48.81	24	48.61	48.80	-18	14,578	-0.12%
2021/11/10	10.2	48.51	0	0.00	48.70	10.2	14,843	0.07%
2021/11/09	1.1	48.53	1	48.60	48.80	0.1	15,088	0.00%
2021/11/08	4.1	48.65	45	48.71	48.95	-41	16,197	-0.25%
2021/11/05	15.1	47.91	3.5	47.93	48.15	11.6	16,989	0.07%
2021/11/04	45.2	48.26	0	0.00	48.10	45.2	17,324	0.26%
2021/11/03	3	48.08	11	48.10	48.15	-8	17,764	-0.05%
2021/11/02	3.7	48.32	0	0.00	48.15	3.7	18,197	0.02%
2021/11/01	2	48.15	4	48.14	48.25	-2	18,674	-0.01%
2021/10/29	4.1	48.30	0.5	48.50	48.25	3.6	18,923	0.02%
2021/10/28	1	48.50	0	0.00	48.50	1	19,472	0.01%
2021/10/27	3	48.37	3	48.45	48.35	0	19,594	0.00%
2021/10/26	28.1	48.69	0	0.00	48.45	28.1	19,646	0.14%
2021/10/25	7.1	48.22	1	48.15	48.25	6.1	19,726	0.03%
2021/10/22	0	0.00	4	48.88	48.80	-4	20,089	-0.02%
2021/10/21	7	48.43	2.1	48.53	48.75	5	20,240	0.02%
2021/10/20	12.7	48.46	1	48.25	48.35	11.7	20,272	0.06%
2021/10/19	30.4	49.15	0	0.00	49.10	30.4	20,369	0.15%
2021/10/18	2	49.95	2	49.95	49.80	0	20,223	0.00%
2021/10/15	6	49.96	0	0.00	50.10	6	20,486	0.03%
2021/10/14	5	49.99	0.3	50.10	49.90	4.7	20,492	0.02%
2021/10/13	2.3	50.43	0	0.00	50.50	2.3	20,515	0.01%
2021/10/12	1	50.00	0	0.00	50.20	1	20,491	0.00%
2021/10/08	1	50.30	3	50.30	50.40	-2	20,467	-0.01%
2021/10/07	1	50.40	0	0.00	50.40	1	20,717	0.00%
2021/10/06	2	49.93	0	0.00	49.90	2	20,940	0.01%
2021/10/05	11	50.11	4	50.10	50.30	7	21,193	0.03%
2021/10/04	5	50.01	0	50.10	50.00	5	21,654	0.02%
2021/10/01	3	50.04	3	50.00	50.20	0	22,316	0.00%
2021/09/30	2	50.95	3	50.40	51.00	-1	22,380	0.00%
2021/09/29	3.1	50.73	2	50.70	50.60	1.1	22,519	0.00%
2021/09/28	2	51.05	0	0.00	51.00	2	22,713	0.01%
2021/09/27	5	50.94	2	50.85	51.10	3	22,761	0.01%
2021/09/24	0	0.00	17	51.30	51.30	-17	22,881	-0.07%
2021/09/23	0	0.00	3.1	51.13	51.20	-3.1	22,886	-0.01%
2021/09/22	0	0.00	12	50.31	50.70	-12	22,838	-0.05%
2021/09/17	6	51.40	16	50.99	50.70	-10	22,742	-0.04%
2021/09/16	14	51.54	16	51.13	51.70	-2	22,693	-0.01%
2021/09/15	15	51.33	24	51.15	51.20	-9	22,526	-0.04%
2021/09/14	8	51.30	28.4	51.22	51.40	-20.4	22,421	-0.09%
2021/09/13	13.2	49.55	26.4	49.91	50.10	-13.2	21,802	-0.06%
2021/09/10	2	48.60	4	48.76	49.00	-2	21,700	-0.01%
2021/09/09	3	48.00	0	0.00	48.20	3	21,833	0.01%
2021/09/08	3.1	48.72	2	48.50	48.55	1.1	21,908	0.00%
2021/09/07	1	48.60	7	48.91	48.75	-6	21,992	-0.03%
2021/09/06	1	48.90	29.1	48.69	48.80	-28.1	22,010	-0.13%
2021/09/03	6.1	48.20	0.1	48.50	48.50	6.1	21,935	0.03%
2021/09/02	2.1	47.88	0	0.00	47.90	2.1	21,889	0.01%
2021/09/01	5	48.16	1.2	48.09	48.40	3.8	21,952	0.02%
2021/08/31	1.2	47.36	7.3	47.70	48.45	-6	21,850	-0.03%
2021/08/30	1	47.30	8	47.36	47.60	-7	21,749	-0.03%
2021/08/27	1.1	47.40	0	0.00	47.45	1.1	21,802	0.00%
2021/08/26	6.6	46.97	0	0.00	46.95	6.6	22,042	0.03%
2021/08/25	1	47.00	2	47.05	47.20	-1	22,198	0.00%
2021/08/24	5	46.64	2	46.65	46.75	3	22,216	0.01%
2021/08/23	4.2	46.81	0	0.00	46.80	4.2	22,436	0.02%
2021/08/20	4.5	46.36	0	0.00	46.15	4.5	22,539	0.02%
2021/08/19	37.6	46.33	1	46.25	46.20	36.6	22,907	0.16%
2021/08/18	15.2	46.86	5	47.10	47.25	10.2	22,789	0.04%
2021/08/17	13	47.45	3	47.37	47.30	10	22,621	0.04%
2021/08/16	21.4	47.86	39	48.08	47.95	-17.7	22,465	-0.08%
2021/08/13	4.3	48.15	5.9	48.40	48.40	-1.6	22,509	-0.01%
2021/08/12	28	47.22	17	47.12	47.60	11	22,621	0.05%
2021/08/11	46.3	51.16	110	51.18	51.10	-63.7	21,868	-0.29%	大賣/
2021/08/10	42.1	51.89	11.3	52.06	51.90	30.9	21,421	0.14%
2021/08/09	44	52.11	6	52.55	52.40	38	21,726	0.17%
2021/08/06	10	52.53	8	52.63	52.90	2	21,805	0.01%
2021/08/05	30.2	52.78	6.9	53.05	52.70	23.3	22,168	0.10%
2021/08/04	9.4	53.93	3	54.30	53.80	6.4	23,135	0.03%
2021/08/03	22	53.45	33.1	53.65	53.90	-11.1	23,671	-0.05%
2021/08/02	2	52.55	16	52.61	52.80	-14	23,444	-0.06%
2021/07/30	11	52.79	13	52.80	52.60	-2	23,936	-0.01%
2021/07/29	12.6	52.55	17	52.79	52.90	-4.4	24,450	-0.02%
2021/07/28	33.2	52.27	1.2	52.58	52.40	32	24,837	0.13%
2021/07/27	19.1	52.81	10.5	52.97	53.00	8.7	25,536	0.03%
2021/07/26	110.3	53.18	24.2	53.27	53.20	86	26,205	0.33%	大買/
2021/07/23	18.8	52.61	21	52.68	53.00	-2.2	26,532	-0.01%
2021/07/22	2	52.10	0.1	52.10	52.10	1.9	26,663	0.01%
2021/07/21	26	51.95	12	51.98	51.80	14	27,077	0.05%
2021/07/20	2	51.55	0	0.00	51.70	2	27,984	0.01%
2021/07/19	2	51.30	2.1	51.61	52.00	-0.1	29,485	0.00%
2021/07/16	16	51.48	4.1	51.45	51.50	11.9	32,699	0.04%
2021/07/15	7.1	51.47	2	51.50	51.60	5.1	34,817	0.01%
2021/07/14	15	51.55	9	51.56	51.50	6	36,177	0.02%
2021/07/13	1	52.00	15.1	51.93	51.90	-14.1	36,859	-0.04%
2021/07/12	5	52.00	11.2	52.14	52.20	-6.2	37,265	-0.02%
2021/07/09	37.1	52.05	1.1	51.83	52.00	36	37,473	0.10%
2021/07/08	10.3	52.41	33.5	52.65	52.80	-23.2	37,291	-0.06%
2021/07/07	7.8	51.21	4	51.23	51.30	3.8	36,928	0.01%
2021/07/06	15.3	51.02	9	51.13	51.20	6.3	36,823	0.02%
2021/07/05	13.2	50.69	2	50.65	50.60	11.2	36,751	0.03%
2021/07/02	7.2	50.68	2.1	50.60	50.50	5.2	36,605	0.01%
2021/07/01	9.2	50.66	5.3	50.75	50.60	3.9	36,533	0.01%
2021/06/30	7	51.13	0	0.00	51.00	7	36,744	0.02%
2021/06/29	0	0.00	10.3	51.20	51.20	-10.3	36,788	-0.03%
2021/06/28	0	0.00	2	51.20	51.10	-2	36,966	-0.01%
2021/06/25	1.6	51.07	15	51.14	51.00	-13.4	36,992	-0.04%
2021/06/24	1	50.90	10	51.10	51.10	-9	37,241	-0.02%
2021/06/23	5	50.88	1	50.80	51.00	4	37,676	0.01%
2021/06/22	18.2	50.72	0	0.00	50.90	18.2	37,792	0.05%
2021/06/21	2.2	50.67	0.2	50.90	50.70	2	37,889	0.01%
2021/06/18	17.6	51.10	1	51.10	51.00	16.6	38,189	0.04%
2021/06/17	3	51.50	14	51.57	51.50	-11	39,486	-0.03%
2021/06/16	0	0.00	1.5	51.60	51.90	-1.5	39,623	0.00%
2021/06/15	0.1	51.30	4	51.20	51.30	-3.9	39,581	-0.01%
2021/06/11	0.2	51.41	1	51.40	51.40	-0.8	39,636	0.00%
2021/06/09	5	51.00	1	51.30	51.30	4	39,925	0.01%
2021/06/08	6.2	51.25	2	51.20	51.40	4.2	40,039	0.01%
2021/06/07	1	51.40	4	51.55	51.50	-3	40,264	-0.01%
2021/06/04	13	51.98	3	51.70	51.90	10	40,452	0.02%
2021/06/03	22	52.23	18	52.13	52.30	4	40,659	0.01%
2021/06/02	1.1	51.45	14	51.72	52.00	-12.9	40,510	-0.03%
2021/06/01	6	51.33	2	51.35	51.50	4	40,290	0.01%
2021/05/31	25.4	51.39	26.1	51.06	51.60	-0.7	40,457	0.00%
2021/05/28	5	50.34	12	50.52	50.60	-7	40,331	-0.02%
2021/05/27	36.2	50.00	2	49.98	50.30	34.2	40,411	0.08%
2021/05/26	3.3	50.91	0.2	50.90	50.70	3.1	40,254	0.01%
2021/05/25	5	51.18	2	51.30	51.10	3	40,193	0.01%
2021/05/24	0	0.00	3.3	51.21	51.30	-3.3	40,233	-0.01%
2021/05/21	3	51.00	8.2	51.55	51.20	-5.2	40,408	-0.01%
2021/05/20	8	50.74	31	50.85	50.80	-23	40,310	-0.06%
2021/05/19	17.2	49.89	14	50.42	50.50	3.2	40,085	0.01%
2021/05/18	5	49.31	10.1	49.58	50.00	-5	39,915	-0.01%
2021/05/17	30.3	47.95	15.1	47.98	47.90	15.2	39,776	0.04%
2021/05/14	9.1	49.86	6	49.68	49.60	3.1	39,121	0.01%
2021/05/13	16.1	48.58	18	48.08	49.20	-1.9	38,782	0.00%
2021/05/12	50.8	49.35	51.1	49.40	49.60	-0.3	38,261	0.00%
2021/05/11	27.3	52.39	11	52.14	51.60	16.3	36,972	0.04%
2021/05/10	20	52.52	12	52.85	52.90	8	36,241	0.02%
2021/05/07	27.1	52.36	8	52.10	52.30	19.1	36,059	0.05%
2021/05/06	11.6	52.24	11.1	51.68	53.00	0.5	35,706	0.00%
2021/05/05	9	50.67	10.1	51.20	50.80	-1.1	35,241	0.00%
2021/05/04	54	50.28	7	50.24	50.20	47	35,127	0.13%
2021/05/03	32	51.38	7.1	51.20	51.20	24.9	34,169	0.07%
2021/04/29	34.4	52.45	5	52.32	52.10	29.4	33,664	0.09%
2021/04/28	30.5	52.37	31.5	52.45	53.20	-1	33,224	0.00%
2021/04/27	10.1	52.65	39	52.79	52.70	-28.9	33,106	-0.09%
2021/04/26	21.1	53.02	6.1	53.57	53.10	15	32,617	0.05%
2021/04/23	94.8	52.52	36.5	52.46	53.00	58.3	31,717	0.18%
2021/04/22	111.1	56.86	87.4	56.81	54.10	23.7	30,558	0.08%	大買/
2021/04/21	71.3	54.25	127.2	54.78	55.70	-55.9	27,491	-0.20%	大賣/
2021/04/20	58.1	52.24	38.1	52.47	52.00	20	25,459	0.08%
2021/04/19	18	50.07	45.2	50.06	50.40	-27.1	24,106	-0.11%
2021/04/16	29.1	48.66	66	48.53	49.00	-36.9	23,301	-0.16%
2021/04/15	5.1	47.97	44	47.93	47.90	-38.9	22,795	-0.17%
2021/04/14	16.1	46.80	5	46.81	47.00	11.1	22,494	0.05%
2021/04/13	5	47.22	47	47.17	47.20	-42	22,362	-0.19%
2021/04/12	15.2	46.74	11	46.79	46.85	4.2	22,111	0.02%
2021/04/09	11	46.77	6	46.92	46.70	5	22,041	0.02%
2021/04/08	3.2	46.76	9.1	46.82	46.90	-5.9	21,910	-0.03%
2021/04/07	13	46.76	2	46.85	46.80	11	21,820	0.05%
2021/04/06	19.7	46.78	17.5	46.91	46.85	2.2	21,761	0.01%
2021/04/01	16.8	46.71	10	46.81	46.70	6.8	21,372	0.03%
2021/03/31	17	46.74	23.2	46.73	46.80	-6.2	21,256	-0.03%
2021/03/30	8	46.33	8	46.39	46.55	0	21,044	0.00%
2021/03/29	6.2	46.34	34.4	46.43	46.50	-28.2	20,945	-0.13%
2021/03/26	8	46.12	28.2	46.12	46.15	-20.2	20,680	-0.10%
2021/03/25	37	45.49	8	45.47	45.55	29	20,287	0.14%
2021/03/24	5	45.65	12.4	45.55	45.55	-7.4	20,110	-0.04%
2021/03/23	8.8	45.71	37	45.86	45.70	-28.2	19,996	-0.14%
2021/03/22	38.6	45.79	56.3	45.86	45.80	-17.7	19,589	-0.09%
2021/03/19	11.7	42.80	0	0.00	42.70	11.7	18,122	0.06%
2021/03/18	27.9	43.19	4	43.08	43.10	23.9	17,888	0.13%
2021/03/17	0	42.90	5	42.90	42.85	-5	17,899	-0.03%
2021/03/16	3.8	42.56	5	42.55	42.60	-1.2	17,904	-0.01%
2021/03/15	13.1	42.44	2	42.35	42.35	11.1	17,936	0.06%
2021/03/12	7	42.61	7	42.69	42.70	0	17,781	0.00%
2021/03/11	3.5	42.89	43.1	43.04	42.85	-39.6	17,666	-0.22%
2021/03/10	2.1	43.06	2.6	43.01	43.00	-0.5	17,600	0.00%
2021/03/09	4	43.00	21.2	42.98	43.40	-17.2	17,714	-0.10%
2021/03/08	5	42.64	15	42.70	42.65	-10	17,513	-0.06%
2021/03/05	2	42.50	0	0.00	42.50	2	17,433	0.01%
2021/03/04	7	42.26	2	42.30	42.50	5	17,847	0.03%
2021/03/03	29.1	42.37	0	0.00	42.55	29.1	17,835	0.16%
2021/03/02	12.1	42.39	6.1	42.36	42.10	5.9	17,744	0.03%
2021/02/26	11	42.23	6	42.25	42.00	5	17,589	0.03%
2021/02/25	0	0.00	8	42.63	42.90	-8	17,255	-0.05%
2021/02/24	6	42.63	16	42.61	42.55	-10	17,267	-0.06%
2021/02/23	31.1	42.25	15.1	42.48	42.45	16	17,237	0.09%
2021/02/22	17	41.78	4	41.84	41.80	13	17,008	0.08%
2021/02/19	10	41.30	3	41.15	41.60	7	16,970	0.04%
2021/02/18	2	41.50	0.1	41.30	41.35	1.9	16,894	0.01%
2021/02/17	52	41.25	2	41.10	41.25	50	16,801	0.30%
2021/02/05	3.1	40.62	0	0.00	40.85	3.1	16,576	0.02%
2021/02/04	8.2	40.47	0	0.00	40.40	8.2	16,647	0.05%
2021/02/03	27.1	40.54	0	0.00	40.55	27.1	17,019	0.16%
2021/02/02	13	40.90	0	0.00	40.75	13	16,937	0.08%
2021/02/01	4.5	40.79	1	40.65	40.80	3.5	16,812	0.02%
2021/01/29	11.1	40.23	0	0.00	40.15	11.1	16,789	0.07%
2021/01/28	15.3	40.27	0.1	40.60	40.25	15.2	16,597	0.09%
2021/01/27	4.1	40.35	0	0.00	40.35	4.1	16,362	0.02%
2021/01/26	49.6	40.41	0	0.00	40.35	49.6	16,223	0.31%
2021/01/25	9.2	40.83	22.1	40.98	40.90	-12.8	15,710	-0.08%
2021/01/22	41.1	40.63	0	0.00	40.60	41.1	15,509	0.27%
2021/01/21	29.9	40.95	0	0.00	40.80	29.9	15,191	0.20%
2021/01/20	46.2	41.07	6	40.99	40.95	40.2	15,029	0.27%
2021/01/19	2	41.70	1	41.90	41.75	1	14,598	0.01%
2021/01/18	23.2	41.49	1	41.45	41.60	22.2	14,547	0.15%
2021/01/15	19.1	42.16	13	42.32	41.95	6.1	14,248	0.04%
2021/01/14	12	42.58	100	42.50	42.55	-88	13,868	-0.63%
2021/01/13	7.1	42.67	5	42.65	42.70	2.1	13,709	0.01%
2021/01/12	5	42.80	6	42.78	42.70	-1	13,599	-0.01%
2021/01/11	0	0.00	1	42.90	43.10	-1	13,516	-0.01%
2021/01/08	7	42.86	0	0.00	42.95	7	13,435	0.05%
2021/01/07	3.1	42.87	2	42.90	42.85	1.1	13,366	0.01%
2021/01/06	4.1	43.01	1.2	42.91	42.95	2.9	13,172	0.02%
2021/01/05	3.1	43.15	40	43.20	43.10	-36.9	13,036	-0.28%
2021/01/04	2	43.30	0	0.00	43.20	2	12,974	0.02%
2020/12/31	2	43.43	2	43.50	43.20	0	12,933	0.00%
2020/12/30	0.2	43.00	1	43.00	43.25	-0.9	12,962	-0.01%
2020/12/29	3.1	42.97	30	43.20	43.00	-26.9	12,916	-0.21%
2020/12/28	7.1	42.90	0	0.00	43.00	7.1	12,907	0.05%
2020/12/25	3.1	42.85	0	0.00	42.80	3.1	12,961	0.02%
2020/12/24	2	42.70	0	0.00	42.70	2	13,055	0.02%
2020/12/23	11	42.70	8	42.70	42.80	3	13,075	0.02%
2020/12/22	2.1	42.97	0	0.00	42.95	2.1	13,149	0.02%
2020/12/21	0	0.00	1	43.40	43.50	-1	13,438	-0.01%
2020/12/17	7	42.72	1	42.65	42.65	6	13,865	0.04%
2020/12/16	1	43.00	2.5	43.14	43.05	-1.5	13,782	-0.01%
2020/12/15	17	42.63	2	42.55	42.50	15	13,764	0.11%
2020/12/14	1.1	42.85	6.1	42.78	42.80	-5	13,726	-0.04%
2020/12/11	2.3	42.87	1	43.40	42.90	1.3	13,816	0.01%
2020/12/10	0	43.25	6.3	43.25	43.25	-6.3	13,749	-0.05%
2020/12/09	13	43.42	2	43.50	43.35	11	13,778	0.08%
2020/12/08	0.6	43.45	6	43.41	43.60	-5.4	13,772	-0.04%
2020/12/07	20.1	43.48	19.3	43.57	43.55	0.8	13,759	0.01%
2020/12/04	17.4	43.63	4	43.65	43.65	13.4	13,838	0.10%
2020/12/03	0.1	43.75	20	43.83	43.50	-19.9	13,761	-0.14%
2020/12/02	3	43.15	2	43.20	43.20	1	13,481	0.01%
2020/11/30	16	43.46	8	43.50	42.90	8	13,906	0.06%
2020/11/27	3	43.30	5	43.16	43.30	-2	13,694	-0.01%
2020/11/26	1	42.70	1	42.95	42.95	0	13,620	0.00%
2020/11/25	1	42.95	0	0.00	42.60	1	13,772	0.01%
2020/11/24	6	42.88	2	42.85	42.75	4	13,849	0.03%
2020/11/23	1	42.90	0	0.00	43.00	1	13,800	0.01%
2020/11/20	8.1	42.63	11	42.61	42.70	-2.9	13,790	-0.02%
2020/11/19	1	42.85	29	42.90	42.90	-28	13,775	-0.20%
2020/11/18	4.1	42.80	1.1	42.76	42.70	3	13,816	0.02%
2020/11/17	0	0.00	11	42.53	42.75	-11	13,854	-0.08%
2020/11/16	0	42.36	0	0.00	42.35	0	14,202	0.00%
2020/11/13	2	42.25	5	42.25	42.25	-3	14,467	-0.02%
2020/11/12	0	0.00	12	42.53	42.40	-12	14,811	-0.08%
2020/11/11	23	42.32	25	42.37	42.65	-2	14,831	-0.01%
2020/11/10	3.9	41.45	12.2	41.39	41.55	-8.3	14,766	-0.06%
2020/11/09	0	0.00	2	41.20	41.15	-2	14,981	-0.01%
2020/11/06	3	40.82	0	41.05	40.85	3	16,178	0.02%
2020/11/05	2	40.95	1	41.00	41.05	1	16,546	0.01%
2020/11/04	5	40.90	3.5	40.95	40.90	1.5	16,842	0.01%
2020/11/02	1	40.55	0	40.70	40.60	1	17,662	0.01%
2020/10/30	3.2	40.32	1	40.55	40.55	2.2	18,262	0.01%
2020/10/29	1	40.30	0	0.00	40.35	1	18,465	0.01%
2020/10/28	1	40.55	0	0.00	40.55	1	18,534	0.01%
2020/10/27	27	40.46	1	40.50	40.50	26	18,592	0.14%
2020/10/26	9.1	40.50	0	0.00	40.50	9.1	18,606	0.05%
2020/10/23	3	40.67	0	0.00	40.65	3	18,750	0.02%
2020/10/22	1	40.55	5	41.00	41.00	-4	18,943	-0.02%
2020/10/20	3	40.28	0	0.00	40.35	3	19,061	0.02%
2020/10/19	0.3	40.65	1	40.60	40.45	-0.8	19,122	0.00%
2020/10/16	7	40.35	1	40.35	40.30	6	19,278	0.03%
2020/10/15	7	40.31	3	40.35	40.30	4	19,671	0.02%
2020/10/14	12	40.70	1	40.90	40.50	11	19,700	0.06%
2020/10/13	15	40.47	0	0.00	40.50	15	19,784	0.08%
2020/10/12	12	41.04	0	0.00	40.95	12	20,214	0.06%
2020/10/08	98	41.13	1.1	41.11	41.15	97	20,431	0.47%
2020/10/07	34	41.10	0	0.00	41.15	34	20,445	0.17%
2020/10/06	10	41.20	2.1	41.26	41.40	8	20,441	0.04%
2020/10/05	4	41.39	42	41.05	41.00	-38	20,601	-0.18%
2020/09/30	0	0.00	2	41.60	41.40	-2	20,812	-0.01%
2020/09/28	5.3	40.77	1	40.75	40.95	4.3	21,043	0.02%
2020/09/25	8	40.51	3	40.52	40.55	5	21,224	0.02%
2020/09/24	27	40.14	10.1	40.19	40.05	17	21,293	0.08%
2020/09/23	25.2	41.08	0.4	41.60	41.00	24.7	21,057	0.12%
2020/09/22	9	41.86	7.3	42.07	41.80	1.8	20,759	0.01%
2020/09/21	9.7	42.36	1	42.25	42.25	8.7	20,638	0.04%
2020/09/18	6	42.53	0	0.00	42.50	6	20,706	0.03%
2020/09/17	1	42.50	2	42.60	42.55	-1	20,727	0.00%
2020/09/16	3	42.68	2	42.83	42.85	1	20,772	0.00%
2020/09/14	4	42.49	2	42.95	42.95	2	20,963	0.01%
2020/09/11	1	42.30	1	42.30	42.30	0	20,893	0.00%
2020/09/10	1	42.20	0	0.00	42.45	1	20,933	0.00%
2020/09/09	3	42.18	0	0.00	42.55	3	20,892	0.01%
2020/09/08	7	42.71	1	42.70	42.70	6	20,918	0.03%
2020/09/07	7	42.51	1	42.60	42.70	6	21,054	0.03%
2020/09/04	20	42.18	3	42.25	42.20	17	21,101	0.08%
2020/09/03	7	42.70	3	42.50	42.70	4	21,075	0.02%
2020/09/02	19	42.63	0.1	42.85	42.65	18.9	20,913	0.09%
2020/09/01	3	42.68	2	42.75	42.75	1	20,813	0.00%
2020/08/31	30.9	43.14	6	42.96	42.90	24.9	20,717	0.12%
2020/08/28	4	43.35	8	43.38	43.50	-4	20,610	-0.02%
2020/08/27	9	43.86	2	43.78	43.85	7	20,645	0.03%
2020/08/26	2	43.93	4	43.96	44.10	-2	20,707	-0.01%
2020/08/25	15	44.18	2	44.25	44.10	13	20,673	0.06%
2020/08/24	3	44.13	26	44.13	44.05	-23	21,049	-0.11%
2020/08/21	21	44.34	9	44.19	44.25	12	21,056	0.06%
2020/08/20	13	43.66	45	43.46	43.50	-32	20,862	-0.15%
2020/08/19	23	44.50	2	44.50	44.35	21	20,547	0.10%
2020/08/18	6	43.70	16	44.01	44.00	-10	20,240	-0.05%
2020/08/17	13	43.42	10	43.45	43.35	3	19,928	0.02%
2020/08/14	23	42.71	5	42.40	42.85	18	19,825	0.09%
2020/08/13	24	41.20	1	41.55	41.20	23	19,407	0.12%
2020/08/12	95	41.09	10.4	41.22	41.00	84.7	19,247	0.44%
2020/08/11	2	46.50	7.4	46.64	46.50	-5.4	18,034	-0.03%
2020/08/10	13	46.63	15.1	46.62	46.60	-2.1	17,645	-0.01%
2020/08/07	2	47.50	4	47.21	47.10	-2	17,455	-0.01%
2020/08/06	2	46.83	22.1	46.96	47.15	-20.1	17,219	-0.12%
2020/08/05	1	46.55	23	46.10	46.45	-22	16,833	-0.13%
2020/08/04	4	45.18	1	45.10	45.40	3	16,369	0.02%
2020/08/03	4	44.95	0	0.00	44.95	4	16,214	0.02%
2020/07/31	3	45.33	3	45.35	45.00	0	16,141	0.00%
2020/07/30	1	45.05	7	45.21	45.35	-6	16,127	-0.04%
2020/07/29	1	45.00	15	45.10	45.05	-14	16,204	-0.09%
2020/07/28	6	44.62	1	44.80	44.50	5	16,213	0.03%
2020/07/27	0	0.00	2	44.60	44.60	-2	16,216	-0.01%
2020/07/24	0.5	45.00	5	45.35	45.00	-4.5	16,217	-0.03%
2020/07/23	1	45.45	2	45.60	45.60	-1	16,183	-0.01%
2020/07/22	5	45.44	2	45.55	45.50	3	16,181	0.02%
2020/07/21	5	45.57	4	45.69	45.55	1	16,060	0.01%
2020/07/20	3	45.00	2	45.10	45.10	1	15,811	0.01%
2020/07/17	12	44.81	0	0.00	44.80	12	15,774	0.08%
2020/07/16	8	44.54	4	44.53	44.50	4	15,824	0.03%
2020/07/15	1	45.45	3	45.62	45.60	-2	15,384	-0.01%
2020/07/14	0	0.00	7	45.34	45.30	-7	15,181	-0.05%
2020/07/13	4	45.18	5	45.17	45.20	-1	15,199	-0.01%
2020/07/10	6	45.05	0	0.00	44.95	6	15,301	0.04%
2020/07/09	0	0.00	5.2	45.33	45.30	-5.2	15,268	-0.03%
2020/07/08	1	44.40	4	44.96	45.15	-3	15,002	-0.02%
2020/07/07	2	44.28	4	44.24	44.50	-2	14,733	-0.01%
2020/07/06	3	44.35	3	44.43	44.40	0	14,649	0.00%
2020/07/03	5	43.90	0	0.00	43.95	5	14,624	0.03%
2020/07/02	2	43.60	3	43.30	43.60	-1	14,576	-0.01%
2020/07/01	3	42.88	4	43.13	43.10	-1	14,481	-0.01%
2020/06/30	2	42.78	0	0.00	42.75	2	14,409	0.01%
2020/06/29	1	42.65	0	0.00	42.65	1	14,485	0.01%
2020/06/24	6	42.80	1	42.80	42.85	5	14,456	0.03%
2020/06/23	4	42.80	2	42.85	42.70	2	14,452	0.01%
2020/06/22	12	42.73	0	0.00	42.90	12	14,506	0.08%
2020/06/19	7	42.82	5	43.09	42.55	2	14,595	0.01%
2020/06/17	11	42.62	1.3	42.62	42.85	9.7	14,913	0.07%
2020/06/16	17	42.94	0	0.00	42.85	17	15,214	0.11%
2020/06/15	13.7	42.58	0.1	42.70	42.50	13.6	15,627	0.09%
2020/06/12	11	42.85	12	42.93	42.90	-1	15,929	-0.01%
2020/06/11	14	43.78	4.3	43.52	43.30	9.7	16,268	0.06%
2020/06/10	0.1	43.90	9	43.77	44.00	-8.9	16,336	-0.05%
2020/06/09	4.9	43.74	1	43.90	43.90	3.9	16,626	0.02%
2020/06/08	0	0.00	11	43.78	43.95	-11	16,884	-0.07%
2020/06/05	1	43.35	1	43.65	43.65	0	16,879	0.00%
2020/06/04	13	43.33	0	0.00	43.40	13	17,038	0.08%
2020/06/03	5.3	43.62	2	43.68	43.65	3.3	17,164	0.02%
2020/06/02	0	0.00	3	43.30	43.30	-3	17,071	-0.02%
2020/06/01	0	0.00	3	43.10	43.10	-3	17,036	-0.02%
2020/05/28	15	42.47	5	42.60	42.35	10	16,591	0.06%
2020/05/26	5	43.05	12	43.08	43.00	-7	16,717	-0.04%
2020/05/25	11	42.39	1	42.55	42.65	10	16,826	0.06%
2020/05/22	8	42.69	2	42.70	42.65	6	16,923	0.04%
2020/05/21	1	43.00	2	43.15	43.00	-1	16,923	-0.01%
2020/05/20	8	43.08	0	0.00	42.90	8	16,891	0.05%
2020/05/19	0	0.00	15.1	43.04	43.00	-15.1	16,886	-0.09%
2020/05/18	2	42.10	10	42.50	42.35	-8	16,725	-0.05%
2020/05/15	1	42.40	0	0.00	42.30	1	16,700	0.01%
2020/05/14	16	42.32	1	42.60	42.60	15	16,720	0.09%
2020/05/13	9	42.47	9	42.53	42.90	0	16,615	0.00%
2020/05/12	7	42.87	0.2	42.95	42.95	6.8	16,648	0.04%
2020/05/11	0.2	43.15	0	0.00	43.15	0.2	16,683	0.00%
2020/05/08	3	42.95	8	42.95	43.00	-5	16,728	-0.03%
2020/05/07	0	0.00	1	42.90	42.70	-1	16,749	-0.01%
2020/05/06	2	42.65	0	0.00	42.60	2	16,822	0.01%
2020/05/05	0	0.00	1	42.90	42.85	-1	16,875	-0.01%
2020/05/04	31	42.25	1	42.20	42.20	30	16,886	0.18%
2020/04/30	4	43.29	10	43.03	43.20	-6	16,928	-0.04%
2020/04/29	7	42.44	2	42.53	42.55	5	16,995	0.03%
2020/04/28	16	42.06	0	0.00	42.25	16	17,208	0.09%
2020/04/27	13	42.02	1	42.05	42.00	12	18,115	0.07%
2020/04/24	2	42.05	0	0.00	42.00	2	18,025	0.01%
2020/04/23	1	42.10	5	42.19	42.15	-4	18,025	-0.02%
2020/04/22	20	41.48	52	41.60	41.60	-32	17,994	-0.18%
2020/04/21	8	41.76	2	41.90	41.80	6	18,175	0.03%
2020/04/20	1	42.35	8	42.31	42.35	-7	18,223	-0.04%
2020/04/17	2	42.35	5.4	42.34	42.00	-3.4	18,450	-0.02%
2020/04/16	30	41.87	3	42.00	41.85	27	18,435	0.15%
2020/04/15	1	41.80	2	41.95	41.80	-1	18,514	-0.01%
2020/04/14	0	0.00	3.1	41.73	41.65	-3.1	18,414	-0.02%
2020/04/13	2	40.93	0	0.00	40.80	2	18,392	0.01%
2020/04/10	2	40.80	2	40.93	41.00	0	18,530	0.00%
2020/04/09	39	40.94	30	40.65	40.55	9	18,714	0.05%
2020/04/08	85	40.84	90.5	41.09	41.00	-5.5	18,786	-0.03%
2020/04/07	8	39.74	2	39.83	39.95	6	18,599	0.03%
2020/04/06	7	38.61	0	0.00	39.05	7	18,657	0.04%
2020/04/01	19	39.10	6	39.23	39.00	13	18,611	0.07%
2020/03/31	12	39.25	1	39.35	39.50	11	18,495	0.06%
2020/03/30	3	38.52	13	38.91	39.15	-10	18,316	-0.05%
2020/03/27	8	38.99	6.1	39.32	38.95	1.9	18,246	0.01%
2020/03/26	9	38.99	18	39.20	38.60	-9	18,248	-0.05%
2020/03/25	13	38.93	13	39.06	38.80	0	18,249	0.00%
2020/03/24	1	38.40	13	38.34	38.25	-12	18,117	-0.07%
2020/03/23	5	36.57	111.1	35.61	36.10	-106.1	17,961	-0.59%	大賣/鉅額交易
2020/03/20	113	35.33	22	36.00	36.95	91	17,655	0.52%	大買/
2020/03/19	27	33.96	13.1	33.94	33.60	13.9	17,337	0.08%
2020/03/18	16	36.57	0.2	36.30	36.00	15.8	17,069	0.09%
2020/03/17	14	37.76	5	37.60	37.60	9	16,688	0.05%
2020/03/16	6	39.41	3	39.37	38.85	3	16,138	0.02%
2020/03/13	16	38.90	13	39.60	40.25	3	15,911	0.02%
2020/03/12	19.1	41.04	25	41.00	40.75	-5.9	15,439	-0.04%
2020/03/11	2	41.80	7.5	41.82	41.80	-5.5	15,048	-0.04%
2020/03/10	31	41.58	2	41.40	41.60	29	14,955	0.19%
2020/03/09	22	42.07	86.1	41.89	41.85	-64.1	14,818	-0.43%
2020/03/06	0	0.00	1	42.95	42.85	-1	14,613	-0.01%
2020/03/05	0	0.00	5	43.00	43.30	-5	14,608	-0.03%
2020/03/04	0	0.00	2.1	42.94	42.85	-2.1	14,772	-0.01%
2020/03/03	3	42.73	2	42.70	42.65	1	14,783	0.01%
2020/03/02	3	41.55	6	42.27	42.25	-3	14,678	-0.02%
2020/02/27	4	42.23	1.1	42.20	42.25	2.9	14,824	0.02%
2020/02/26	2	42.50	6	42.30	42.20	-4	14,772	-0.03%
2020/02/25	4.2	42.75	0	42.75	42.70	4.2	14,628	0.03%
2020/02/24	6	43.01	0	0.00	43.00	6	14,574	0.04%
2020/02/21	0	0.00	1.1	43.29	43.25	-1.1	14,887	-0.01%
2020/02/20	2	43.38	0	43.15	43.15	2	15,079	0.01%
2020/02/19	0	0.00	6.1	43.19	43.40	-6.1	15,251	-0.04%
2020/02/18	1	43.05	0	0.00	43.05	1	15,442	0.01%
2020/02/17	0	0.00	17.2	43.03	43.00	-17.2	15,522	-0.11%
2020/02/14	2	43.35	1	43.20	43.20	1	15,690	0.01%
2020/02/13	1	43.30	6.1	43.23	43.15	-5.1	15,652	-0.03%
2020/02/12	1	42.80	4	42.80	42.80	-3	15,560	-0.02%
2020/02/11	0.1	42.60	0	0.00	42.60	0.1	15,533	0.00%
2020/02/10	1	41.90	441.9	41.97	42.40	-440.9	15,477	-2.85%	大賣/鉅額交易
2020/02/07	1	42.30	19	42.51	42.50	-18	15,428	-0.12%
2020/02/06	1	42.70	1	42.50	43.00	0	15,478	0.00%
2020/02/05	19	42.41	2.3	42.36	42.35	16.7	15,557	0.11%
2020/02/04	0.1	42.40	6	42.58	42.40	-5.9	15,460	-0.04%
2020/02/03	12	40.67	14	40.80	41.55	-2	15,348	-0.01%
2020/01/31	24	42.21	13	42.42	42.05	11	15,299	0.07%
2020/01/30	74	42.67	19	42.34	41.85	55	15,164	0.36%
2020/01/20	1	44.90	3	44.92	44.95	-2	14,282	-0.01%
2020/01/17	2	44.80	10	44.70	44.90	-8	14,487	-0.06%
2020/01/16	1	44.60	54	44.65	44.75	-53	14,575	-0.36%
2020/01/15	2	44.50	4	44.64	44.55	-2	14,636	-0.01%
2020/01/14	4	44.40	7	44.48	44.55	-3	14,537	-0.02%
2020/01/13	1.1	43.68	17.1	44.18	44.25	-16	14,595	-0.11%
2020/01/10	2	43.45	2.1	43.50	43.50	-0.1	15,006	0.00%
2020/01/09	11	43.35	1.7	43.43	43.45	9.3	15,008	0.06%
2020/01/08	4.5	43.18	8	43.29	43.40	-3.5	14,943	-0.02%
2020/01/07	1	43.30	4	43.50	43.60	-3	14,877	-0.02%
2020/01/06	22	43.45	8	43.50	43.45	14	14,973	0.09%
2020/01/03	1.1	43.85	0.5	43.85	43.95	0.6	14,911	0.00%
2020/01/02	1	43.80	13	44.12	44.10	-12	14,838	-0.08%
2019/12/31	1	43.60	2.1	43.69	43.70	-1.1	14,647	-0.01%
2019/12/30	2.1	43.62	10.2	43.73	43.65	-8	14,673	-0.05%
2019/12/27	0.6	43.05	0	0.00	43.25	0.6	14,540	0.00%
2019/12/26	0.1	43.00	0	0.00	43.05	0.1	14,635	0.00%
2019/12/25	36.1	43.15	26	43.05	43.10	10.1	14,801	0.07%
2019/12/23	0	0.00	40.1	43.24	43.25	-40.1	14,952	-0.27%
2019/12/20	0.1	42.85	2	42.95	42.95	-1.9	14,978	-0.01%
2019/12/18	1	42.85	3	43.03	43.00	-2	15,064	-0.01%
2019/12/17	0	0.00	5.1	42.85	42.95	-5.1	15,039	-0.03%
2019/12/16	0	0.00	13	42.82	42.80	-13	14,936	-0.09%
2019/12/13	0	0.00	4.4	42.60	42.55	-4.4	14,945	-0.03%
2019/12/12	28	42.35	16.1	42.32	42.30	11.9	14,920	0.08%
2019/12/11	2	42.15	3.1	42.21	42.15	-1.1	14,985	-0.01%
2019/12/10	1	42.05	2	42.20	42.10	-1	15,068	-0.01%
2019/12/09	2	42.05	10.1	41.96	42.05	-8.1	15,165	-0.05%
2019/12/06	0.1	41.75	0	0.00	41.75	0.1	15,175	0.00%
2019/12/05	1	41.80	35	41.81	41.65	-34	15,354	-0.22%
2019/12/04	2	41.55	0	0.00	41.75	2	15,645	0.01%
2019/12/03	6	41.63	0.1	41.85	41.85	5.9	15,733	0.04%
2019/12/02	42	41.35	0	0.00	41.35	42	15,733	0.27%
2019/11/29	25	41.57	5	41.58	41.40	20	15,719	0.13%
2019/11/28	2	41.95	0	0.00	42.00	2	15,662	0.01%
2019/11/27	3	41.88	0	0.00	41.95	3	15,837	0.02%
2019/11/26	5	41.96	0.1	41.80	41.80	4.9	15,863	0.03%
2019/11/25	0.1	41.95	5	41.94	41.95	-4.9	15,528	-0.03%
2019/11/22	4	42.24	3.1	42.10	42.10	0.9	15,556	0.01%
2019/11/21	34	42.30	2.1	42.30	42.35	31.9	15,639	0.20%
2019/11/20	7	42.56	15.2	42.56	42.65	-8.2	15,535	-0.05%
2019/11/19	0	0.00	1.1	42.00	42.10	-1.1	15,188	-0.01%
2019/11/18	3	41.98	8.2	42.04	42.10	-5.2	15,006	-0.03%
2019/11/15	3.1	41.45	12.1	41.47	41.70	-9	14,790	-0.06%
2019/11/14	0	0.00	2	41.15	41.15	-2	14,612	-0.01%
2019/11/13	2.9	41.00	7	41.12	41.00	-4.1	14,577	-0.03%
2019/11/12	0	0.00	1.2	40.57	40.65	-1.2	14,491	-0.01%
2019/11/11	3	40.50	7	40.48	40.35	-4	14,806	-0.03%
2019/11/08	0.5	40.90	1	40.95	40.90	-0.5	15,386	0.00%
2019/11/07	1	40.80	7	40.67	40.95	-6	15,890	-0.04%
2019/11/06	1	40.85	3	40.83	40.80	-2	16,088	-0.01%
2019/11/05	5.9	40.77	1	40.75	40.90	4.9	16,203	0.03%
2019/11/04	2	40.80	0	0.00	40.95	2	16,285	0.01%
2019/11/01	24	40.39	4	40.53	40.55	20	16,295	0.12%
2019/10/31	7	40.45	5.4	40.45	40.45	1.6	16,600	0.01%
2019/10/30	17	40.37	1	40.30	40.35	16	16,869	0.10%
2019/10/29	19	40.52	1	40.50	40.65	18	16,765	0.11%
2019/10/28	7.1	40.68	2	40.65	40.75	5.1	16,612	0.03%
2019/10/25	4.8	40.73	1	40.65	40.85	3.8	16,652	0.02%
2019/10/24	7.1	40.85	1	41.10	41.00	6.1	16,478	0.04%
2019/10/23	29	40.95	1.3	41.30	40.95	27.7	16,533	0.17%
2019/10/22	5	41.14	0.2	41.25	41.40	4.8	16,532	0.03%
2019/10/21	6	41.33	22.6	41.54	41.50	-16.6	16,453	-0.10%
2019/10/18	2	40.88	31.1	40.78	40.95	-29.1	16,356	-0.18%
2019/10/17	7	40.04	4	40.06	40.10	3	15,849	0.02%
2019/10/16	7.3	39.92	0.4	40.00	40.00	6.9	15,811	0.04%
2019/10/15	0.8	39.95	4.1	39.93	40.00	-3.4	15,916	-0.02%
2019/10/14	2.7	39.94	2	39.95	39.95	0.7	16,255	0.00%
2019/10/09	5	39.60	1	39.70	39.50	4	16,418	0.02%
2019/10/08	1	39.75	1	39.70	39.75	0	16,714	0.00%
2019/10/07	7.2	39.31	0	0.00	39.30	7.2	17,140	0.04%
2019/10/04	5	38.90	0	0.00	38.90	5	17,320	0.03%
2019/10/03	3	38.86	0	0.00	39.00	3	17,304	0.02%
2019/10/02	16	39.26	0.1	39.50	39.25	16	17,315	0.09%
2019/10/01	19	39.57	0	0.00	39.65	19	17,356	0.11%
2019/09/27	1	39.66	0	0.00	39.65	1	17,381	0.01%
2019/09/26	1.2	39.98	0	0.00	39.90	1.2	17,415	0.01%
2019/09/25	11.1	39.70	0	0.00	39.60	11.1	17,535	0.06%
2019/09/24	1.2	39.90	10	39.80	39.80	-8.8	17,583	-0.05%
2019/09/23	5.5	39.87	12	39.86	39.75	-6.5	17,507	-0.04%
2019/09/20	32.8	39.81	0	0.00	40.20	32.8	17,563	0.19%
2019/09/19	1.1	39.91	6	39.88	39.80	-4.9	17,483	-0.03%
2019/09/18	36.1	39.81	0	0.00	39.80	36.1	17,574	0.21%
2019/09/17	22	39.53	8	39.57	39.50	14	17,619	0.08%
2019/09/16	171	40.08	13	40.18	40.10	158	17,629	0.90%	大買/鉅額交易
2019/09/12	10	40.11	43.5	40.06	40.05	-33.5	17,599	-0.19%
2019/09/11	7	39.94	0	0.00	40.00	7	17,752	0.04%
2019/09/10	10	39.96	2	39.95	39.95	8	17,949	0.04%
2019/09/09	20	40.10	0.4	40.20	40.00	19.6	18,140	0.11%
2019/09/06	3	39.95	13.1	39.60	39.85	-10.1	18,038	-0.06%
2019/09/05	10	38.95	3	38.90	39.00	7	17,798	0.04%
2019/09/04	5	38.37	10	38.35	38.45	-5	17,818	-0.03%
2019/09/03	0	0.00	7.2	38.40	38.35	-7.2	17,972	-0.04%
2019/09/02	5	38.23	0.1	38.50	38.25	4.9	18,146	0.03%
2019/08/30	4	38.09	11	38.02	38.45	-7	18,113	-0.04%
2019/08/29	15.1	37.67	0	0.00	37.80	15.1	18,035	0.08%
2019/08/28	8	37.56	2	37.65	37.70	6	18,261	0.03%
2019/08/27	5	37.55	0	0.00	37.65	5	18,435	0.03%
2019/08/26	19	37.56	10	37.60	37.70	9	18,481	0.05%
2019/08/23	0.1	38.30	2	37.95	38.20	-1.9	18,473	-0.01%
2019/08/22	9	37.93	116	37.90	37.85	-107	18,541	-0.58%	大賣/鉅額交易
2019/08/21	9	38.05	1	38.05	37.95	8	18,734	0.04%
2019/08/20	2	38.15	0	0.00	38.15	2	18,731	0.01%
2019/08/19	22	38.06	0	0.00	38.10	22	18,777	0.12%
2019/08/16	9.6	38.01	0	0.00	37.95	9.6	18,796	0.05%
2019/08/15	17	37.93	0	0.00	38.00	17	18,773	0.09%
2019/08/14	6	37.83	2	38.00	38.30	4	18,819	0.02%
2019/08/13	43	37.26	68	37.25	37.25	-25	18,656	-0.13%
2019/08/12	13	43.99	15	44.02	43.95	-2	18,080	-0.01%
2019/08/08	3.1	44.04	6.2	44.07	43.90	-3.1	17,741	-0.02%
2019/08/07	9	43.44	22	43.50	43.35	-13	17,601	-0.07%
2019/08/06	57	43.25	0	0.00	43.30	57	17,750	0.32%
2019/08/05	2	43.50	0	0.00	43.55	2	17,728	0.01%
2019/08/02	17	43.60	1	43.95	43.55	16	17,716	0.09%
2019/08/01	29	44.11	0	0.00	44.05	29	17,596	0.16%
2019/07/31	1	44.70	1	44.75	44.70	0	17,513	0.00%
2019/07/30	31	44.85	2	44.80	44.80	29	17,651	0.16%
2019/07/29	13	44.93	1	44.95	44.85	12	17,948	0.07%
2019/07/26	0	0.00	2	44.45	44.65	-2	18,163	-0.01%
2019/07/25	4	44.40	2	44.50	44.30	2	18,228	0.01%
2019/07/24	31	44.90	0	0.00	44.80	31	18,091	0.17%
2019/07/23	0	0.00	1.1	45.06	45.05	-1.1	18,053	-0.01%
2019/07/22	86	44.92	0	0.00	44.90	86	18,025	0.48%
2019/07/19	3	44.68	25	44.60	44.80	-22	17,949	-0.12%
2019/07/18	2	44.53	30	44.65	44.60	-28	17,921	-0.16%
2019/07/17	21	44.56	0	0.00	44.70	21	18,132	0.12%
2019/07/16	5	44.30	1	44.50	44.75	4	18,306	0.02%
2019/07/15	22.2	44.10	0	0.00	44.05	22.2	18,126	0.12%
2019/07/12	34	44.36	1	44.40	44.35	33	18,091	0.18%
2019/07/11	24.9	44.89	3	45.00	44.80	21.9	18,028	0.12%
2019/07/10	2	45.93	0	0.00	45.85	2	17,637	0.01%
2019/07/09	8	46.10	0	0.00	46.00	8	17,645	0.05%
2019/07/08	0	0.00	1	46.20	46.20	-1	17,825	-0.01%
2019/07/05	8	46.23	0	0.00	46.15	8	17,949	0.04%
2019/07/04	3	45.85	0	0.00	45.90	3	18,032	0.02%
2019/07/03	1	46.10	13	46.23	46.25	-12	18,223	-0.07%
2019/07/02	1	46.00	3.1	46.45	46.35	-2.1	18,452	-0.01%
2019/07/01	0	0.00	1	46.30	46.15	-1	18,483	-0.01%
2019/06/28	9	45.69	0	0.00	46.05	9	18,562	0.05%
2019/06/27	1	46.00	2	45.95	45.95	-1	18,801	-0.01%
2019/06/26	0	0.00	0.6	45.55	45.55	-0.6	18,891	0.00%
2019/06/25	0	0.00	1	45.55	45.60	-1	19,323	-0.01%
2019/06/24	1	45.55	13.2	45.39	45.60	-12.2	19,560	-0.06%
2019/06/21	2.2	45.19	0.6	45.15	45.15	1.6	19,765	0.01%
2019/06/20	29	45.23	4	45.30	45.40	25	20,696	0.12%
2019/06/19	16	45.15	12	44.88	45.30	4	20,682	0.02%
2019/06/18	1	44.95	7.4	45.05	45.20	-6.4	20,639	-0.03%
2019/06/17	22	44.75	3.2	44.76	44.70	18.8	20,457	0.09%
2019/06/14	0	0.00	10.1	43.90	43.95	-10.1	20,318	-0.05%
2019/06/13	1	43.70	0	0.00	43.85	1	20,846	0.00%
2019/06/12	5	43.66	19.1	43.95	43.75	-14.1	20,917	-0.07%
2019/06/11	1	43.85	3	43.90	44.00	-2	20,838	-0.01%
2019/06/10	0	0.00	1	43.60	43.85	-1	20,740	0.00%
2019/06/06	1	42.85	5	42.90	43.15	-4	20,602	-0.02%
2019/06/05	6	43.00	0	0.00	43.00	6	20,525	0.03%
2019/06/04	3	43.55	11.2	43.69	43.10	-8.2	20,408	-0.04%
2019/06/03	3	43.12	2	43.40	43.40	1	20,223	0.00%
2019/05/31	4.2	42.75	1	42.90	42.90	3.2	20,045	0.02%
2019/05/30	1.2	42.51	0	0.00	42.80	1.2	19,910	0.01%
2019/05/29	6	42.35	0	0.00	42.50	6	19,853	0.03%
2019/05/28	7	42.39	10	42.34	42.30	-3	19,894	-0.02%
2019/05/27	8	42.53	4	42.65	42.40	4	19,814	0.02%
2019/05/24	17	42.50	0	0.00	42.35	17	19,902	0.09%
2019/05/23	27	42.36	1	42.55	42.35	26	19,954	0.13%
2019/05/22	2	42.75	10.1	42.50	42.70	-8.1	20,360	-0.04%
2019/05/21	4	42.65	2	42.78	42.85	2	20,460	0.01%
2019/05/20	13	42.42	2	42.53	42.35	11	20,442	0.05%
2019/05/17	19	42.21	0	0.00	42.25	19	20,401	0.09%
2019/05/16	2	42.35	11	41.65	42.00	-9	20,412	-0.04%
2019/05/15	25	41.86	2	41.60	41.75	23	20,302	0.11%
2019/05/14	14.1	41.54	24	41.29	41.55	-9.9	20,272	-0.05%
2019/05/13	4	42.23	2	42.70	42.00	2	19,984	0.01%
2019/05/10	0	42.50	5	42.57	42.50	-5	19,903	-0.02%
2019/05/09	7	42.56	0	0.00	42.50	7	19,795	0.04%
2019/05/08	3	42.50	21	43.00	43.00	-18	19,622	-0.09%
2019/05/06	25	42.34	10	42.60	42.30	15	19,257	0.08%
2019/05/03	59.4	42.58	11	42.59	42.85	48.4	18,942	0.26%
2019/05/02	3.5	42.28	4	42.25	42.20	-0.5	18,615	0.00%
2019/04/30	4.2	42.11	2	42.25	42.00	2.2	18,472	0.01%
2019/04/29	22.6	42.00	9	42.10	42.10	13.6	18,476	0.07%
2019/04/26	2.2	41.82	3	41.75	41.75	-0.8	18,369	0.00%
2019/04/25	1.1	41.47	7	41.59	41.80	-5.9	18,375	-0.03%
2019/04/24	2.4	41.60	8	41.66	41.55	-5.6	18,358	-0.03%
2019/04/23	0	41.65	78	40.84	41.60	-78	18,316	-0.43%
2019/04/22	8	41.39	0	0.00	41.00	8	18,243	0.04%
2019/04/19	5.5	41.54	1.1	41.47	41.70	4.4	17,929	0.02%
2019/04/18	20	41.63	16	41.88	41.60	4	17,806	0.02%
2019/04/17	18	42.00	6	42.03	41.95	12	17,616	0.07%
2019/04/16	0	0.00	2	42.23	42.30	-2	17,377	-0.01%
2019/04/15	4	42.28	1	42.25	42.50	3	17,356	0.02%
2019/04/12	5	42.02	0	0.00	42.00	5	17,209	0.03%
2019/04/11	5	42.18	14	42.12	42.05	-9	17,030	-0.05%
2019/04/10	0	0.00	2	42.00	42.00	-2	16,791	-0.01%
2019/04/09	18	42.28	0	0.00	42.15	18	16,545	0.11%
2019/04/08	2.9	42.18	3	42.05	42.30	-0.1	16,200	0.00%
2019/04/03	1	41.60	5	41.60	41.70	-4	15,817	-0.03%
2019/04/02	14	41.55	1	41.60	41.40	13	15,641	0.08%
2019/04/01	6	41.51	0	0.00	41.35	6	15,380	0.04%
2019/03/29	1	41.25	1	41.25	41.25	0	14,937	0.00%
2019/03/28	58	41.21	8	41.43	41.00	50	14,770	0.34%
2019/03/27	55	40.82	5	40.80	40.55	50	14,397	0.35%
2019/03/26	21	40.45	11	40.49	40.45	10	14,149	0.07%
2019/03/25	25	40.21	19.1	40.34	40.50	5.9	13,906	0.04%
2019/03/22	8	38.61	2	38.70	38.70	6	12,921	0.05%
2019/03/21	2	38.85	5	38.67	38.85	-3	12,975	-0.02%
2019/03/20	3	38.25	1	38.05	38.05	2	12,847	0.02%
2019/03/19	1	37.86	9	37.99	38.10	-8	12,820	-0.06%
2019/03/18	80	37.73	3	37.90	37.80	77	12,718	0.61%
2019/03/15	2	38.68	0	0.00	38.65	2	12,123	0.02%
2019/03/14	3	38.52	0	0.00	38.60	3	12,005	0.02%
2019/03/13	2	38.45	0	0.00	38.50	2	12,137	0.02%
2019/03/12	3	38.40	0	0.00	38.40	3	12,190	0.02%
2019/03/11	1.1	38.05	4	38.00	37.85	-2.9	12,358	-0.02%
2019/03/08	0	38.30	0	0.00	38.00	0	12,634	0.00%
2019/03/07	0	38.15	0	0.00	38.00	0	12,816	0.00%
2019/03/06	1.8	38.25	0	0.00	38.25	1.8	12,966	0.01%
2019/03/05	4	38.03	0	0.00	38.00	4	13,299	0.03%
2019/03/04	0	0.00	31	38.13	38.20	-31	14,411	-0.22%
2019/02/27	10	38.20	0	0.00	38.40	10	14,337	0.07%
2019/02/25	1	38.85	0	0.00	38.45	1	14,362	0.01%
2019/02/22	1	38.70	0	38.90	38.70	1	14,472	0.01%
2019/02/21	2.5	39.11	18.1	38.93	39.30	-15.6	14,492	-0.11%
2019/02/20	0.5	37.80	0	0.00	37.85	0.5	14,013	0.00%
2019/02/19	2	37.50	1	37.45	37.55	1	13,849	0.01%
2019/02/18	3	37.07	1	36.95	36.90	2	13,696	0.01%
2019/02/15	0	0.00	1	37.05	37.45	-1	13,766	-0.01%
2019/02/14	3	37.57	57.7	37.88	37.50	-54.7	13,833	-0.40%
2019/02/13	0	37.65	0	0.00	37.65	0	13,710	0.00%
2019/02/12	0	0.00	1	37.80	37.70	-1	13,617	-0.01%
2019/02/11	0	37.65	10	37.54	37.65	-10	13,612	-0.07%
2019/01/30	0	0.00	1.1	37.26	37.35	-1.1	13,468	-0.01%
2019/01/24	0	0.00	25	36.40	36.40	-25	13,820	-0.18%
2019/01/21	1	36.20	3	36.23	36.25	-2	14,309	-0.01%
2019/01/18	0	0.00	7	35.93	36.00	-7	14,490	-0.05%
2019/01/17	2	35.45	6	35.59	35.45	-4	14,775	-0.03%
2019/01/15	5	35.85	0	0.00	35.70	5	15,547	0.03%
2019/01/14	5	35.58	0	0.00	35.60	5	15,440	0.03%
2019/01/11	3	36.45	0	0.00	36.40	3	15,449	0.02%
2019/01/10	3	36.55	1	36.60	36.55	2	15,388	0.01%
2019/01/09	25	36.15	3.5	36.22	36.35	21.5	15,371	0.14%
2019/01/08	5	35.78	5	35.95	35.55	0	15,314	0.00%
2019/01/07	5	35.90	6	35.91	36.00	-1	15,385	-0.01%
2019/01/04	1	34.90	2	35.55	35.45	-1	15,411	-0.01%
2019/01/02	5.3	35.62	0	0.00	35.50	5.3	15,978	0.03%
2018/12/28	6	35.58	1	35.50	35.60	5	16,040	0.03%
2018/12/26	1	35.65	0	0.00	35.40	1	16,203	0.01%
2018/12/22	1	35.45	1	35.50	35.45	0	16,528	0.00%
2018/12/20	1	35.50	8	35.64	35.40	-7	16,974	-0.04%
2018/12/19	0	0.00	2	35.93	36.00	-2	16,914	-0.01%
2018/12/18	0	0.00	10	36.10	35.65	-10	16,943	-0.06%
2018/12/17	17	36.02	1.1	35.78	36.00	15.9	17,319	0.09%
2018/12/14	1.7	35.77	2	35.55	35.75	-0.3	17,273	0.00%
2018/12/13	1	34.95	1	35.20	35.50	0	17,362	0.00%
2018/12/12	1	34.86	40	34.88	34.95	-39	17,290	-0.23%
2018/12/11	1	35.00	0	0.00	34.80	1	17,234	0.01%
2018/12/10	1	34.71	1	34.75	34.75	0	17,308	0.00%
2018/12/07	0	0.00	5	35.11	35.05	-5	17,487	-0.03%
2018/12/06	23	35.01	0	0.00	34.65	23	17,576	0.13%
2018/12/05	6	34.88	0	0.00	34.85	6	17,823	0.03%
2018/12/04	6	35.28	4	35.35	35.05	2	18,345	0.01%
2018/12/03	8	35.63	2.6	35.62	35.85	5.4	18,146	0.03%
2018/11/30	5.1	34.41	1	34.60	34.50	4.1	17,903	0.02%
2018/11/29	60	34.18	27	34.01	34.05	33	17,779	0.19%
2018/11/28	53	33.75	13	33.98	34.05	40	17,765	0.23%
2018/11/27	48	33.27	0	0.00	33.50	48	17,583	0.27%
2018/11/26	0	0.00	1	35.30	35.35	-1	16,748	-0.01%
2018/11/23	2	34.55	2	34.88	34.70	0	17,213	0.00%
2018/11/22	1	35.15	26.2	35.28	34.85	-25.2	17,290	-0.15%
2018/11/21	2	35.70	0	0.00	35.70	2	17,165	0.01%
2018/11/20	1	36.45	2	36.93	36.65	-1	17,025	-0.01%
2018/11/19	0	0.00	1	36.65	36.50	-1	17,037	-0.01%
2018/11/16	0	36.45	0	0.00	36.45	0	17,140	0.00%
2018/11/15	1	36.10	0	0.00	36.15	1	17,325	0.01%
2018/11/14	2	36.43	20	36.56	36.35	-18	17,409	-0.10%
2018/11/13	1	35.80	1	36.00	36.40	0	17,458	0.00%
2018/11/12	3	35.43	1	35.50	35.60	2	17,488	0.01%
2018/11/09	1	34.90	0	0.00	34.90	1	17,688	0.01%
2018/11/06	5	35.00	0	0.00	35.10	5	19,646	0.03%
2018/11/05	11	35.31	0	0.00	35.35	11	19,895	0.06%
2018/11/02	0	0.00	1	36.35	36.45	-1	20,127	0.00%
2018/11/01	16	35.49	12	35.60	35.65	4	20,426	0.02%
2018/10/31	29	34.49	24	34.85	34.70	5	20,564	0.02%
2018/10/30	9	34.09	2	34.45	34.10	7	20,695	0.03%
2018/10/26	8.8	33.13	8	33.33	33.50	0.8	21,504	0.00%
2018/10/25	1	33.25	0.4	34.10	34.00	0.6	22,325	0.00%
2018/10/24	11	34.00	10	34.35	34.15	1	23,157	0.00%
2018/10/23	7	36.20	1	36.45	36.00	6	22,836	0.03%
2018/10/22	0	0.00	2	37.35	37.55	-2	23,078	-0.01%
2018/10/18	1	38.00	0	0.00	38.00	1	24,280	0.00%
2018/10/17	1	38.60	5	38.43	38.25	-4	25,131	-0.02%
2018/10/16	1	38.05	0	0.00	38.20	1	25,323	0.00%
2018/10/15	2	38.45	0	0.00	38.50	2	25,455	0.01%
2018/10/12	30	37.90	1	37.70	39.00	29	25,600	0.11%
2018/10/11	45	37.81	65	37.62	37.60	-20	25,654	-0.08%
2018/10/09	1	40.15	3	40.25	40.05	-2	25,282	-0.01%
2018/10/08	1	39.65	0	0.00	39.75	1	25,339	0.00%
2018/10/05	1	39.80	1	39.70	39.70	0	25,579	0.00%
2018/10/04	7	39.81	0	0.00	39.80	7	25,683	0.03%
2018/10/03	0	0.00	0.2	40.40	40.20	-0.2	25,833	0.00%
2018/10/02	4.2	40.32	0	0.00	40.30	4.2	26,052	0.02%
2018/10/01	2.2	41.03	0	0.00	41.05	2.2	26,235	0.01%
2018/09/28	1.1	41.45	2	41.35	41.10	-0.9	26,430	0.00%
2018/09/27	0.2	40.10	0	0.00	40.25	0.2	26,273	0.00%
2018/09/26	1.1	40.13	1	40.30	39.90	0.1	26,482	0.00%
2018/09/25	4	40.41	0	0.00	40.20	4	26,920	0.01%
2018/09/21	1.2	40.86	0	0.00	40.40	1.2	27,049	0.00%
2018/09/20	15	40.13	0.1	40.10	40.10	14.9	26,888	0.06%
2018/09/19	16	40.35	1	40.50	40.15	15	26,972	0.06%
2018/09/18	0	0.00	1	39.60	39.70	-1	27,031	0.00%
2018/09/17	1	39.10	0	0.00	39.30	1	27,184	0.00%
2018/09/11	1.1	37.83	0	0.00	38.00	1.1	27,244	0.00%
2018/09/10	25	37.92	0	0.00	37.95	25	27,027	0.09%
2018/09/07	2	41.40	0	0.00	41.30	2	26,616	0.01%
2018/09/05	0.2	41.60	0	0.00	41.55	0.2	26,581	0.00%
2018/09/04	1	41.70	2	41.75	42.10	-1	26,593	0.00%
2018/09/03	4	41.48	0	0.00	41.35	4	26,409	0.02%
2018/08/31	3	41.60	0	0.00	42.35	3	26,343	0.01%
2018/08/30	6	42.13	26	41.74	42.00	-20	26,050	-0.08%
2018/08/28	1	43.40	6	43.30	43.30	-5	25,698	-0.02%
2018/08/27	0	0.00	1	43.25	43.30	-1	25,815	0.00%
2018/08/24	5	42.64	1	42.60	42.80	4	25,756	0.02%
2018/08/23	0	0.00	6	42.85	43.10	-6	25,948	-0.02%
2018/08/22	6	43.04	1	42.90	42.95	5	26,075	0.02%
2018/08/21	1	42.30	1	42.65	42.90	0	26,120	0.00%
2018/08/17	1	42.35	1	43.00	42.05	0	26,177	0.00%
2018/08/16	2	41.70	0	0.00	42.00	2	26,134	0.01%
2018/08/15	6	42.76	27	42.73	42.35	-21	26,225	-0.08%
2018/08/13	4	43.23	20	43.05	42.15	-16	25,677	-0.06%
2018/08/09	2	40.70	2	40.65	40.50	0	24,741	0.00%
2018/08/08	1	40.40	1	40.55	40.60	0	25,207	0.00%
2018/08/07	1	40.40	0	0.00	40.15	1	25,092	0.00%
2018/08/06	0	0.00	1	40.25	40.35	-1	25,024	0.00%
2018/08/03	4	40.64	1	41.10	40.45	3	24,795	0.01%
2018/08/02	4	40.69	12	40.82	40.60	-8	24,490	-0.03%
2018/08/01	7	40.40	6	40.68	41.05	1	23,866	0.00%
2018/07/31	67	39.48	1	39.50	39.35	66	22,946	0.29%
2018/07/30	3	41.02	3	41.10	40.70	0	22,017	0.00%
2018/07/27	5	40.78	3	40.83	40.30	2	21,668	0.01%
2018/07/26	6	40.92	61	41.19	40.50	-55	21,333	-0.26%
2018/07/25	0	0.00	5.1	45.00	45.10	-5.1	20,460	-0.02%
2018/07/24	0	0.00	10	45.05	45.50	-10	20,173	-0.05%
2018/07/20	67	42.30	0	0.00	42.30	67	19,251	0.35%
2018/07/19	5	42.70	0	0.00	42.75	5	19,164	0.03%
2018/07/18	1	42.30	0	0.00	42.25	1	19,412	0.01%
2018/07/16	1	42.50	1	42.50	42.50	0	19,102	0.00%
2018/07/13	0	0.00	1	43.60	43.50	-1	19,058	-0.01%
2018/07/12	0	0.00	8	42.05	42.70	-8	18,723	-0.04%
2018/07/11	2	42.35	0	0.00	42.15	2	18,533	0.01%
2018/07/09	2	41.75	70	42.72	42.75	-68	17,897	-0.38%
2018/07/06	4	41.55	0	0.00	41.60	4	17,544	0.02%
2018/07/05	2	42.00	0	0.00	42.05	2	17,264	0.01%
2018/07/04	1	42.00	0	0.00	42.00	1	17,216	0.01%
2018/07/02	2	41.50	0	0.00	41.85	2	16,442	0.01%
2018/06/27	8	42.94	0	0.00	43.00	8	15,500	0.05%
2018/06/26	0	0.00	1	43.85	43.70	-1	15,155	-0.01%
2018/06/19	2	43.95	0	43.85	43.85	2	14,290	0.01%
2018/06/15	0	0.00	1	45.55	45.25	-1	13,991	-0.01%
2018/06/14	2	45.25	0	0.00	44.90	2	13,688	0.01%
2018/06/13	3	44.60	3	44.90	45.45	0	13,540	0.00%
2018/06/12	0	0.00	1	44.60	44.50	-1	13,514	-0.01%
2018/06/06	1	44.75	2	44.65	44.80	-1	13,226	-0.01%
2018/06/05	2	45.03	0	0.00	45.20	2	13,105	0.02%
2018/06/04	1	45.40	7	45.52	45.65	-6	12,867	-0.05%
2018/05/31	2	43.75	0	0.00	43.60	2	12,403	0.02%
2018/05/29	5	43.27	0	0.00	43.40	5	11,777	0.04%
2018/05/28	0	0.00	1	44.20	43.95	-1	11,560	-0.01%
2018/05/24	1	44.00	0	0.00	44.75	1	11,186	0.01%
2018/05/23	0	0.00	0.2	44.10	44.10	-0.2	10,986	0.00%
2018/05/21	0	0.00	2	45.78	46.00	-2	10,604	-0.02%
2018/05/17	0	0.00	16	45.91	45.65	-16	10,246	-0.16%
2018/05/16	8	46.80	14	46.17	45.90	-6	9,922	-0.06%
2018/05/15	10	43.20	0	0.00	43.50	10	9,122	0.11%
2018/05/14	45	42.41	0	0.00	43.15	45	9,082	0.50%
2018/05/11	15	41.17	1.6	41.31	41.25	13.4	8,797	0.15%
2018/05/10	0	0.00	12	41.07	41.10	-12	8,681	-0.14%
2018/05/08	5	40.70	5	41.15	40.80	0	8,411	0.00%
2018/05/07	10	40.55	1	40.60	40.40	9	8,247	0.11%
2018/05/03	1.2	39.75	1	40.40	39.40	0.2	8,040	0.00%
2018/05/02	0	0.00	2	41.20	40.85	-2	7,860	-0.03%
2018/04/27	1	40.65	3	40.42	40.30	-2	7,743	-0.03%
2018/04/25	2	40.25	2	40.25	40.20	0	7,573	0.00%
2018/04/24	1	40.70	14.9	40.77	40.85	-13.9	7,530	-0.18%
2018/04/20	0	0.00	0.2	38.70	38.75	-0.2	7,184	0.00%
2018/04/19	0	0.00	12	38.64	39.00	-12	7,137	-0.17%
2018/04/12	0	38.00	0	0.00	38.10	0	8,316	0.00%
2018/04/11	0	0.00	2	38.38	38.45	-2	8,816	-0.02%
2018/04/10	0	0.00	11	38.14	38.20	-11	8,908	-0.12%
2018/04/09	0	0.00	1	37.35	37.35	-1	8,975	-0.01%
2018/04/02	0	0.00	1	36.70	36.65	-1	9,194	-0.01%
2018/03/30	0.2	36.60	0	0.00	36.60	0.2	9,384	0.00%
2018/03/29	1	36.50	0	0.00	36.55	1	9,612	0.01%
2018/03/27	0	0.00	0	37.00	37.15	0	10,137	0.00%
2018/03/26	1	36.45	0	0.00	36.60	1	10,164	0.01%
2018/03/23	1	36.80	0	0.00	37.00	1	10,302	0.01%
2018/03/14	0	37.40	0	0.00	37.50	0	10,242	0.00%
2018/03/13	0	0.00	1	37.40	37.50	-1	10,211	-0.01%
2018/03/12	3	36.98	5	37.09	37.20	-2	10,295	-0.02%
2018/02/27	0	36.80	0	0.00	37.00	0	11,254	0.00%
2018/02/26	5	36.70	0	0.00	36.55	5	11,206	0.04%
2018/02/23	0	0.00	3	36.73	36.85	-3	11,245	-0.03%
2018/02/22	2	36.45	0	0.00	36.50	2	11,272	0.02%
2018/02/12	0	0.00	20	35.40	35.95	-20	11,186	-0.18%
2018/02/09	23	35.58	2	35.95	35.60	21	11,191	0.19%
2018/02/08	4	36.80	1	36.60	36.75	3	11,101	0.03%
2018/02/07	0	0.00	2	36.75	36.40	-2	11,348	-0.02%
2018/02/06	13	35.58	0	0.00	35.50	13	11,176	0.12%
2018/02/02	1	37.75	0	0.00	37.90	1	10,815	0.01%
2018/02/01	1	37.80	0	0.00	37.90	1	10,779	0.01%
2018/01/25	2	37.50	0	0.00	37.60	2	10,496	0.02%
2018/01/23	1	37.55	0	0.00	37.30	1	10,370	0.01%
2018/01/22	0	0.00	2.2	37.75	37.85	-2.2	10,192	-0.02%
2018/01/18	0	0.00	2	38.18	37.85	-2	10,032	-0.02%
2018/01/16	0	0.00	1	37.95	38.10	-1	9,731	-0.01%
2018/01/15	2	37.85	0	0.00	37.85	2	9,652	0.02%
2018/01/11	0	0.00	13	37.80	37.50	-13	9,356	-0.14%
2018/01/10	0	0.00	1	38.40	38.45	-1	8,870	-0.01%
2018/01/09	0	0.00	1	38.50	38.30	-1	8,715	-0.01%
2018/01/08	0	0.00	16	38.08	38.20	-16	8,456	-0.19%
2018/01/05	0	0.00	7	37.31	37.30	-7	8,145	-0.09%
2018/01/03	0	0.00	19	36.99	37.35	-19	7,533	-0.25%
2018/01/02	0	0.00	1	36.50	36.55	-1	7,250	-0.01%