台泥 (1101)-元大-豐原券商分點個股進出

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－元大-豐原券商分點個股進出

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

元大-豐原券商分點個股進出
元大-豐原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	8	32.54	7	32.48	32.40	1	16,551	0.01%
2024/05/02	0.2	32.28	5.9	32.31	32.30	-5.7	16,359	-0.03%
2024/04/30	9.4	32.07	5	32.17	32.05	4.4	16,171	0.03%
2024/04/29	3	31.93	1	32.10	32.35	2	16,038	0.01%
2024/04/26	5.2	31.93	0	0.00	31.80	5.2	15,880	0.03%
2024/04/25	20.5	31.90	0.4	32.06	32.00	20.1	15,849	0.13%
2024/04/24	12	32.25	2	32.25	32.15	10	15,799	0.06%
2024/04/23	7.1	32.73	3	32.97	32.35	4.1	16,021	0.03%
2024/04/22	5	32.44	0	0.00	32.60	5	15,974	0.03%
2024/04/19	26.1	32.11	7	32.01	32.00	19.1	15,756	0.12%
2024/04/18	4.1	32.57	3	32.83	32.70	1.1	15,379	0.01%
2024/04/17	8	32.56	5	32.60	32.65	3	15,172	0.02%
2024/04/16	42.1	32.88	23.1	32.78	32.45	19	15,008	0.13%
2024/04/15	2	32.70	9	32.66	32.35	-7	14,402	-0.05%
2024/04/12	10.1	31.93	1	32.00	32.20	9.1	14,063	0.06%
2024/04/11	4.4	32.42	4	32.45	32.40	0.4	13,848	0.00%
2024/04/10	14.1	32.81	16.3	32.80	32.70	-2.2	13,783	-0.02%
2024/04/09	12	32.29	1	32.40	32.45	11	13,609	0.08%
2024/04/08	6	32.33	12	32.47	32.30	-6	13,545	-0.04%
2024/04/03	65	32.33	22	32.38	32.00	43	13,436	0.32%
2024/04/02	20	31.95	3	31.95	31.95	17	13,046	0.13%
2024/04/01	25	32.17	16	32.13	32.15	9	13,124	0.07%
2024/03/29	5	31.83	11	31.92	32.15	-6	13,089	-0.05%
2024/03/28	9.2	31.76	0.1	31.90	31.70	9.1	12,963	0.07%
2024/03/27	7.2	31.71	1	31.80	31.70	6.2	12,844	0.05%
2024/03/26	3.9	31.42	8	31.55	31.55	-4.1	12,765	-0.03%
2024/03/25	7	31.09	1	31.05	31.10	6	12,723	0.05%
2024/03/22	6.1	31.16	6.2	31.15	31.15	-0.1	12,702	0.00%
2024/03/21	29.1	31.57	0.9	31.60	31.50	28.1	12,514	0.22%
2024/03/20	38.5	30.95	5.1	30.98	30.90	33.4	12,516	0.27%
2024/03/19	44.6	31.48	2	31.40	31.40	42.6	12,198	0.35%
2024/03/18	24	31.71	0	0.00	31.70	24	11,945	0.20%
2024/03/15	1.1	31.95	9	32.11	31.95	-7.9	11,833	-0.07%
2024/03/14	16.5	31.84	3.1	31.80	32.00	13.4	11,512	0.12%
2024/03/13	32.2	31.75	3	31.78	31.70	29.2	11,518	0.25%
2024/03/12	10	31.98	0.5	32.00	32.00	9.5	11,388	0.08%
2024/03/11	19.1	31.72	2	31.70	31.80	17.1	11,415	0.15%
2024/03/08	13.3	31.90	5.3	31.92	31.85	8	11,531	0.07%
2024/03/07	29.2	31.95	6	31.98	32.00	23.2	11,664	0.20%
2024/03/06	13.4	31.95	9.5	31.97	32.00	3.9	12,022	0.03%
2024/03/05	2.5	32.12	2	32.10	32.00	0.5	13,502	0.00%
2024/03/04	9.5	32.07	2	32.03	32.05	7.5	13,771	0.05%
2024/03/01	8.1	31.99	0	0.00	32.05	8.1	14,657	0.06%
2024/02/29	18.1	32.19	6.2	32.25	32.10	11.9	14,759	0.08%
2024/02/27	7	31.90	5.3	32.00	31.85	1.7	14,610	0.01%
2024/02/26	9	32.32	1	32.50	32.15	8	14,608	0.05%
2024/02/23	3	32.53	11	32.42	32.40	-8	14,694	-0.05%
2024/02/22	1.2	32.49	4	32.38	32.55	-2.8	15,103	-0.02%
2024/02/21	4.4	32.42	6.3	32.45	32.50	-1.9	15,202	-0.01%
2024/02/20	8.3	32.61	1.1	32.60	32.65	7.2	15,222	0.05%
2024/02/19	3.2	32.57	17	32.53	32.80	-13.8	15,433	-0.09%
2024/02/16	10.5	31.85	6.1	31.84	31.90	4.4	15,704	0.03%
2024/02/15	16.2	31.97	47	31.95	32.00	-30.8	15,670	-0.20%
2024/02/05	18.2	32.04	5.3	32.09	32.15	12.9	15,497	0.08%
2024/02/02	6	32.27	0	0.00	32.25	6	15,452	0.04%
2024/02/01	0.1	32.30	2	31.95	32.45	-1.9	15,591	-0.01%
2024/01/31	14.2	31.89	6	32.00	31.90	8.2	15,628	0.05%
2024/01/30	2.1	32.11	0	0.00	32.00	2.1	15,538	0.01%
2024/01/29	3.6	32.41	0.4	32.55	32.35	3.2	15,511	0.02%
2024/01/26	3.7	32.67	2	32.70	32.60	1.7	15,632	0.01%
2024/01/25	1.6	32.69	1	32.65	32.70	0.6	15,730	0.00%
2024/01/24	0	32.75	0	0.00	32.60	0	15,865	0.00%
2024/01/23	7	32.57	4	32.56	32.70	3	16,153	0.02%
2024/01/22	10.2	32.34	0	0.00	32.30	10.2	16,296	0.06%
2024/01/19	18.3	32.05	3	32.30	32.40	15.3	16,355	0.09%
2024/01/18	15.2	32.12	10.7	32.10	32.05	4.6	16,380	0.03%
2024/01/17	13.3	32.32	8	32.30	32.20	5.3	16,459	0.03%
2024/01/16	37.5	32.97	22	33.00	32.90	15.5	16,356	0.09%
2024/01/15	2.2	33.70	0	0.00	33.65	2.2	16,277	0.01%
2024/01/12	5	33.65	10	33.65	33.75	-5	16,716	-0.03%
2024/01/11	2	33.70	12	33.70	33.70	-10	17,605	-0.06%
2024/01/10	8	33.81	5.4	33.84	33.70	2.5	18,877	0.01%
2024/01/09	2	34.13	5	34.15	34.05	-3	19,006	-0.02%
2024/01/08	0	0.00	5.1	34.55	34.25	-5.1	19,126	-0.03%
2024/01/05	3	34.28	0	0.00	34.35	3	19,349	0.02%
2024/01/04	5	34.15	0	0.00	34.20	5	19,609	0.03%
2024/01/03	4.5	34.34	0	0.00	34.20	4.5	19,771	0.02%
2024/01/02	2.3	34.71	0	0.00	34.70	2.3	19,818	0.01%
2023/12/29	10	34.81	0	0.00	34.85	10	19,953	0.05%
2023/12/28	10.2	34.85	0	0.00	34.90	10.2	20,185	0.05%
2023/12/27	3.1	34.78	16	34.77	34.90	-12.9	20,197	-0.06%
2023/12/26	1	34.60	0	0.00	34.65	1	20,237	0.01%
2023/12/25	2.1	34.45	12.1	34.54	34.50	-10	20,449	-0.05%
2023/12/22	0.1	34.25	1	34.25	34.30	-0.9	20,578	0.00%
2023/12/21	3	34.22	5.3	34.25	34.25	-2.3	20,790	-0.01%
2023/12/20	0	34.40	1	34.30	34.50	-1	21,158	0.00%
2023/12/19	1.1	34.63	3	34.32	34.35	-1.9	21,394	-0.01%
2023/12/18	2.1	34.41	0	0.00	34.55	2.1	21,730	0.01%
2023/12/15	0.2	34.48	3.4	34.41	34.30	-3.2	21,955	-0.01%
2023/12/14	0	0.00	2	34.43	34.40	-2	21,772	-0.01%
2023/12/13	10.1	34.10	1	34.15	34.05	9.1	21,743	0.04%
2023/12/12	4.5	34.16	10.1	34.10	34.15	-5.6	21,824	-0.03%
2023/12/11	1.5	34.47	0	0.00	34.40	1.5	21,878	0.01%
2023/12/08	0.1	34.75	2.1	34.65	34.60	-2	22,119	-0.01%
2023/12/07	1	34.65	20	34.55	34.50	-19	22,107	-0.09%
2023/12/06	9	34.77	1	34.65	34.60	8	22,145	0.04%
2023/12/05	26.2	34.83	9	34.66	34.90	17.2	22,206	0.08%
2023/12/04	27	34.21	13.1	34.30	34.05	13.9	22,066	0.06%
2023/12/01	27.4	34.58	9.8	34.57	34.40	17.6	22,225	0.08%
2023/11/30	17.8	35.04	44.7	35.04	34.95	-26.9	21,892	-0.12%
2023/11/29	15	34.30	11	34.37	34.25	4	20,364	0.02%
2023/11/28	35.8	35.03	54	34.76	34.50	-18.2	20,138	-0.09%
2023/11/27	11	34.15	8	34.27	33.95	3	19,597	0.02%
2023/11/24	2.1	33.96	8	34.05	33.75	-5.9	19,408	-0.03%
2023/11/22	11.5	33.96	24	34.08	33.85	-12.5	19,049	-0.07%
2023/11/21	8.4	34.09	20	34.08	34.20	-11.7	18,952	-0.06%
2023/11/20	2	33.60	9.1	33.47	33.60	-7.1	18,544	-0.04%
2023/11/17	17.1	33.30	9	33.29	33.20	8.1	18,469	0.04%
2023/11/16	16.2	33.08	6	33.09	33.05	10.2	18,400	0.06%
2023/11/15	1	33.00	2.5	32.96	33.15	-1.5	18,225	-0.01%
2023/11/14	5.3	32.53	0	0.00	32.50	5.3	18,089	0.03%
2023/11/13	0	0.00	1	32.70	32.80	-1	18,187	-0.01%
2023/11/10	5.8	32.91	2	32.90	32.85	3.8	18,374	0.02%
2023/11/09	16	32.94	1.1	32.86	32.90	14.9	18,388	0.08%
2023/11/08	32.6	32.90	1.1	32.68	32.90	31.5	18,405	0.17%
2023/11/07	2	32.55	0	0.00	32.55	2	18,432	0.01%
2023/11/06	0	0.00	6.2	32.92	32.80	-6.2	18,394	-0.03%
2023/11/03	1.7	32.78	1.1	32.71	32.90	0.6	18,290	0.00%
2023/11/02	0	0.00	4.1	32.40	32.35	-4.1	18,196	-0.02%
2023/11/01	0	0.00	10	32.15	32.10	-10	18,166	-0.06%
2023/10/31	13	32.30	1	32.25	32.25	12	18,158	0.07%
2023/10/30	3	31.95	0	0.00	32.00	3	18,028	0.02%
2023/10/27	3	31.88	0	0.00	31.85	3	17,917	0.02%
2023/10/26	9.2	31.50	0	0.00	31.45	9.2	17,975	0.05%
2023/10/25	3.8	31.62	0	0.00	31.55	3.8	17,848	0.02%
2023/10/24	14	31.53	0.3	31.70	31.50	13.7	17,706	0.08%
2023/10/23	7.1	31.65	0	0.00	31.65	7.1	17,530	0.04%
2023/10/20	15.2	31.68	0	0.00	31.75	15.2	17,702	0.09%
2023/10/19	30.3	31.83	5	31.90	31.90	25.3	17,409	0.15%
2023/10/18	29.7	32.49	6.1	32.50	32.45	23.6	16,813	0.14%
2023/10/17	2.3	33.63	2	33.50	33.45	0.3	15,659	0.00%
2023/10/16	0.2	33.87	9	33.76	33.60	-8.9	15,645	-0.06%
2023/10/13	12.6	34.00	1	33.86	33.80	11.6	15,722	0.07%
2023/10/12	0.2	33.42	9	33.31	33.70	-8.8	15,681	-0.06%
2023/10/11	0.1	33.05	4.3	33.03	33.10	-4.2	15,548	-0.03%
2023/10/06	2	32.78	1	32.85	32.80	1	15,540	0.01%
2023/10/05	9.4	32.77	0.2	32.90	32.75	9.1	15,507	0.06%
2023/10/04	8.3	32.95	7.2	33.05	32.90	1.1	15,539	0.01%
2023/10/03	4.1	33.18	0	0.00	33.20	4.1	15,625	0.03%
2023/10/02	3.2	33.14	0	0.00	33.10	3.2	15,776	0.02%
2023/09/28	3	33.10	3.2	33.11	33.25	-0.2	16,020	0.00%
2023/09/27	2.5	33.00	3	33.00	33.05	-0.5	15,999	0.00%
2023/09/26	15.3	33.04	4.1	33.05	33.00	11.2	15,938	0.07%
2023/09/25	30.8	33.14	3.7	33.26	33.10	27.1	15,777	0.17%
2023/09/22	8	33.50	30	33.45	33.50	-22	15,474	-0.14%
2023/09/21	28.3	33.97	4.1	34.07	33.80	24.2	15,253	0.16%
2023/09/20	2.6	34.47	2.2	34.46	34.35	0.5	15,082	0.00%
2023/09/19	3.1	34.91	2	34.90	34.80	1.1	14,902	0.01%
2023/09/18	3.6	35.09	0.1	35.18	35.10	3.5	14,938	0.02%
2023/09/15	17.1	35.29	7.1	35.17	35.10	10	15,030	0.07%
2023/09/14	8.5	35.41	19	35.38	35.50	-10.5	14,962	-0.07%
2023/09/13	18	35.07	16	35.13	35.30	2	14,972	0.01%
2023/09/12	2.5	34.46	0.3	34.65	34.60	2.1	15,254	0.01%
2023/09/11	6.3	34.09	0	0.00	34.20	6.3	15,266	0.04%
2023/09/08	6.3	34.16	2.2	34.25	34.10	4.1	15,301	0.03%
2023/09/07	2.2	34.28	8.3	34.32	34.35	-6.1	15,280	-0.04%
2023/09/06	26.6	34.55	0	0.00	34.40	26.6	15,287	0.17%
2023/09/05	6.9	35.03	0.2	35.15	35.00	6.8	14,939	0.05%
2023/09/04	5.3	35.11	0	0.00	35.20	5.3	14,925	0.04%
2023/09/01	27.5	35.22	4.2	35.30	35.25	23.3	14,877	0.16%
2023/08/31	22.4	35.03	0.2	35.31	34.95	22.2	14,843	0.15%
2023/08/30	5.6	35.37	0.1	35.45	35.30	5.5	14,684	0.04%
2023/08/29	1.4	35.37	0	0.00	35.40	1.4	15,130	0.01%
2023/08/28	2.2	35.15	7.2	35.16	35.20	-5	15,344	-0.03%
2023/08/25	9.1	35.17	0	0.00	35.10	9.1	16,124	0.06%
2023/08/24	2.7	35.30	4	35.30	35.30	-1.3	16,441	-0.01%
2023/08/23	1.4	35.52	1	35.50	35.30	0.4	16,726	0.00%
2023/08/22	6	35.35	0.1	35.55	35.40	6	16,947	0.04%
2023/08/21	3.1	35.32	0.3	35.45	35.40	2.9	17,344	0.02%
2023/08/18	15.4	35.40	0	0.00	35.15	15.4	17,523	0.09%
2023/08/17	14.3	35.64	1	35.75	35.65	13.3	17,458	0.08%
2023/08/16	8.9	36.11	0	0.00	36.05	8.9	17,488	0.05%
2023/08/15	5.2	36.74	6.1	36.60	36.70	-0.9	17,473	-0.01%
2023/08/14	4.4	36.90	4.1	36.85	36.85	0.3	17,582	0.00%
2023/08/11	0.5	37.40	9.8	37.43	37.40	-9.3	17,637	-0.05%
2023/08/10	10.6	36.92	0	0.00	36.85	10.6	17,644	0.06%
2023/08/09	2.3	37.13	33	37.12	37.15	-30.7	17,972	-0.17%
2023/08/08	1.6	37.22	3.2	37.16	37.10	-1.6	18,250	-0.01%
2023/08/07	0	0.00	2.6	37.62	37.65	-2.6	18,384	-0.01%
2023/08/04	0.3	37.40	1	37.45	37.35	-0.7	18,438	0.00%
2023/08/02	3.7	37.43	2	37.50	37.20	1.7	18,846	0.01%
2023/08/01	2	37.35	3.3	37.56	37.55	-1.3	19,015	-0.01%
2023/07/31	5.1	37.39	433.4	37.45	37.30	-428.3	19,125	-2.24%	大賣/鉅額交易
2023/07/28	2.3	37.28	0.4	37.30	37.35	1.9	19,175	0.01%
2023/07/27	2.1	37.33	2.2	37.42	37.35	-0.1	19,620	0.00%
2023/07/26	32.2	37.30	3.3	37.31	37.25	28.8	20,584	0.14%
2023/07/25	212	37.26	117.2	37.42	37.40	94.8	20,798	0.46%	大買/大賣/
2023/07/24	102.4	36.50	0	0.00	36.50	102.4	20,874	0.49%	大買/鉅額交易
2023/07/21	12.7	36.25	5	36.28	36.10	7.7	21,180	0.04%
2023/07/20	5.1	36.59	7.1	36.64	36.55	-2	21,667	-0.01%
2023/07/19	15.4	36.65	0	0.00	36.60	15.4	22,718	0.07%
2023/07/18	8.6	36.62	4	36.65	37.10	4.6	23,504	0.02%
2023/07/17	6.5	36.78	12	36.96	36.75	-5.5	23,411	-0.02%
2023/07/14	104.5	36.95	2	37.00	37.00	102.5	23,348	0.44%	大買/鉅額交易
2023/07/13	9.1	36.82	3	36.83	36.80	6.1	23,366	0.03%
2023/07/12	13.3	36.60	0	0.00	36.60	13.3	23,564	0.06%
2023/07/11	15.4	36.76	2	36.80	36.55	13.4	23,517	0.06%
2023/07/10	25.6	37.05	1	37.15	36.85	24.6	23,394	0.11%
2023/07/07	9.6	37.23	6	37.01	37.30	3.6	23,264	0.02%
2023/07/06	22.5	37.39	8	37.46	37.25	14.5	23,393	0.06%
2023/07/05	17.3	37.97	1.2	37.84	37.80	16.1	23,091	0.07%
2023/07/04	12.9	38.15	4	38.16	38.05	8.9	22,913	0.04%
2023/07/03	1.1	38.30	2	38.23	38.25	-0.9	22,864	0.00%
2023/06/30	1.2	38.12	5	38.10	38.05	-3.8	22,907	-0.02%
2023/06/29	4.1	38.11	2	38.23	38.05	2.1	22,932	0.01%
2023/06/28	14.1	38.08	2.4	38.20	38.05	11.7	22,980	0.05%
2023/06/27	5.7	38.61	2	38.70	38.45	3.7	23,114	0.02%
2023/06/26	5.1	38.67	5	38.78	38.80	0.1	23,371	0.00%
2023/06/21	6.1	38.42	0	0.00	38.70	6.1	23,378	0.03%
2023/06/20	0.2	38.69	11	38.56	38.55	-10.8	23,375	-0.05%
2023/06/19	0	38.75	0.5	38.75	38.70	-0.5	23,493	0.00%
2023/06/16	113.4	38.86	10.3	38.62	38.70	103.1	23,472	0.44%	大買/鉅額交易
2023/06/15	9.1	38.30	41.3	38.35	38.35	-32.2	23,007	-0.14%
2023/06/14	8.3	38.24	0.5	38.38	38.35	7.9	23,330	0.03%
2023/06/13	1.3	38.33	2	38.30	38.25	-0.7	23,466	0.00%
2023/06/12	3.3	38.32	0	0.00	38.25	3.3	23,491	0.01%
2023/06/09	3	38.45	5	38.46	38.45	-2	23,511	-0.01%
2023/06/08	4.2	38.46	12	38.54	38.50	-7.8	23,676	-0.03%
2023/06/07	18.7	38.82	3	38.83	38.80	15.7	23,851	0.07%
2023/06/06	5.1	38.89	6	38.80	38.80	-0.9	24,048	0.00%
2023/06/05	6	38.90	5.5	38.98	38.85	0.5	24,210	0.00%
2023/06/02	17.3	38.01	33	38.50	38.55	-15.7	24,023	-0.07%
2023/06/01	7.4	37.82	4.2	37.78	37.75	3.2	23,598	0.01%
2023/05/31	16.1	38.07	3.6	38.16	37.90	12.5	23,504	0.05%
2023/05/30	6.1	38.21	18.1	38.09	38.30	-12	22,887	-0.05%
2023/05/29	9.5	37.91	10	37.90	38.15	-0.5	23,178	0.00%
2023/05/26	5.3	37.77	4.7	37.82	38.00	0.6	23,692	0.00%
2023/05/25	11.2	37.58	23	37.52	38.05	-11.8	24,133	-0.05%
2023/05/24	20.7	37.69	40	37.65	37.85	-19.3	23,953	-0.08%
2023/05/23	3.4	37.99	0	0.00	37.90	3.4	23,751	0.01%
2023/05/22	5	38.18	10	38.25	38.25	-5	23,649	-0.02%
2023/05/19	56.1	37.93	58	37.76	37.85	-1.9	23,556	-0.01%
2023/05/18	12.1	37.84	8.6	37.83	37.85	3.5	23,437	0.01%
2023/05/17	34.4	37.85	12	38.08	37.90	22.4	23,453	0.10%
2023/05/16	17	37.52	1	37.75	37.75	16	23,506	0.07%
2023/05/15	18.8	37.36	83	37.20	37.35	-64.2	23,506	-0.27%
2023/05/12	9.3	38.09	1	38.20	37.80	8.3	23,276	0.04%
2023/05/11	9.3	38.09	1	38.20	38.20	8.3	23,037	0.04%
2023/05/10	7.2	38.66	2	38.65	38.85	5.2	22,849	0.02%
2023/05/09	57.2	38.82	27	38.84	38.65	30.2	22,795	0.13%
2023/05/08	12	39.55	4	39.63	39.60	8	22,479	0.04%
2023/05/05	46.2	39.21	1	39.70	39.30	45.2	22,322	0.20%
2023/05/04	48	39.55	1.1	39.50	39.45	46.9	22,305	0.21%
2023/05/03	22.1	39.50	14.2	39.80	39.50	7.9	22,236	0.04%
2023/05/02	91.6	39.86	77	39.49	39.90	14.6	22,048	0.07%
2023/04/28	17	38.82	8	38.67	38.70	9	21,538	0.04%
2023/04/27	13.1	38.79	7.3	38.89	38.65	5.8	21,481	0.03%
2023/04/26	37	38.86	26.4	38.59	39.10	10.6	21,572	0.05%
2023/04/25	76.7	38.99	81.6	38.96	38.50	-4.9	21,693	-0.02%
2023/04/24	66.6	39.31	66.8	39.32	39.55	-0.2	21,265	0.00%
2023/04/21	29.1	38.48	107.2	38.47	38.30	-78.1	20,241	-0.39%	大賣/
2023/04/20	26.5	37.33	10	37.28	37.20	16.5	19,358	0.09%
2023/04/19	6.1	37.27	3	37.27	37.10	3.1	19,409	0.02%
2023/04/18	13.1	37.62	2	37.60	37.45	11.1	19,425	0.06%
2023/04/17	12.3	38.07	2.2	38.15	37.95	10.1	19,656	0.05%
2023/04/14	15.1	37.40	11.2	37.41	37.55	3.9	19,373	0.02%
2023/04/13	8.1	37.48	1.8	37.50	37.55	6.3	19,387	0.03%
2023/04/12	35.1	37.62	5	37.60	37.45	30.1	19,333	0.16%
2023/04/11	0	0.00	84	37.47	37.45	-84	19,262	-0.44%
2023/04/10	6	36.48	0	0.00	36.60	6	19,042	0.03%
2023/04/07	8	36.42	3.1	36.45	36.40	4.9	19,060	0.03%
2023/04/06	0.3	36.45	2.8	36.40	36.45	-2.5	19,160	-0.01%
2023/03/31	1.2	36.51	7.1	36.53	36.40	-5.9	19,407	-0.03%
2023/03/30	2	36.13	1	36.35	36.20	1	20,415	0.01%
2023/03/29	12.2	36.13	0	36.30	36.35	12.1	21,328	0.06%
2023/03/28	57.7	36.24	8	36.27	36.20	49.7	22,230	0.22%
2023/03/27	17.3	36.73	405	36.75	36.65	-387.7	23,097	-1.68%	大賣/鉅額交易
2023/03/24	7	37.58	4	37.56	37.60	3	23,872	0.01%
2023/03/23	0	37.35	3.7	37.42	37.35	-3.7	23,875	-0.02%
2023/03/22	4.1	37.30	2	37.25	37.20	2.1	23,957	0.01%
2023/03/21	401	37.11	4	37.05	37.05	397	24,027	1.65%	大買/鉅額交易
2023/03/20	14.7	36.77	3	36.80	36.90	11.7	24,042	0.05%
2023/03/17	1.6	36.56	7	36.58	36.40	-5.4	24,199	-0.02%
2023/03/16	8.4	36.47	1	36.90	36.35	7.4	23,908	0.03%
2023/03/15	11	37.07	2	37.20	37.10	9	23,942	0.04%
2023/03/14	1	36.94	2	36.65	36.75	-1	24,037	0.00%
2023/03/13	10.6	36.50	14	36.28	36.75	-3.4	24,266	-0.01%
2023/03/10	19.7	36.71	5.1	36.79	36.70	14.6	24,281	0.06%
2023/03/09	13.7	37.43	8	37.57	37.20	5.7	24,506	0.02%
2023/03/08	15.2	37.63	1	37.65	37.75	14.2	24,873	0.06%
2023/03/07	2.1	37.98	2.3	38.00	37.95	-0.2	24,885	0.00%
2023/03/06	5.1	38.01	3.3	38.00	37.95	1.8	25,216	0.01%
2023/03/03	63.4	37.87	1.1	37.81	37.75	62.3	25,487	0.24%
2023/03/02	19.2	37.63	3.1	37.90	37.90	16.1	25,669	0.06%
2023/03/01	24.3	38.07	120.4	37.80	37.80	-96.1	25,706	-0.37%	大賣/
2023/02/24	27.1	39.28	40.9	39.28	39.15	-13.8	25,338	-0.05%
2023/02/23	25.1	39.27	44.5	39.40	39.50	-19.4	24,816	-0.08%
2023/02/22	14.1	37.98	9	38.08	38.05	5.1	25,159	0.02%
2023/02/21	22.1	38.31	6	38.39	38.35	16.1	26,058	0.06%
2023/02/20	8.2	38.04	1	38.10	38.25	7.2	26,714	0.03%
2023/02/17	12	37.90	9	37.86	38.00	3	27,226	0.01%
2023/02/16	6.4	37.58	2	37.45	37.50	4.4	27,958	0.02%
2023/02/15	32.7	37.66	6.1	37.63	37.55	26.6	28,051	0.09%
2023/02/14	6.4	37.55	0	0.00	37.25	6.4	27,991	0.02%
2023/02/13	13	36.99	10.7	37.03	37.00	2.3	27,957	0.01%
2023/02/10	18.2	36.67	11.1	36.86	36.85	7.1	28,096	0.03%
2023/02/09	4.2	36.68	0	0.00	36.60	4.2	28,114	0.01%
2023/02/08	3.3	36.69	0.3	36.70	36.75	3	28,188	0.01%
2023/02/07	6	36.58	0	0.00	36.65	6	28,269	0.02%
2023/02/06	5.6	36.32	12.1	36.16	36.15	-6.6	28,252	-0.02%
2023/02/03	4.8	36.44	3	36.60	36.45	1.8	28,142	0.01%
2023/02/02	2	36.70	1	36.55	36.80	1	28,165	0.00%
2023/02/01	2.1	36.58	0	0.00	36.75	2.1	28,193	0.01%
2023/01/31	17	36.51	2	36.63	36.25	15	28,263	0.05%
2023/01/30	14.5	36.66	42	36.84	36.95	-27.5	28,195	-0.10%
2023/01/17	50.6	36.10	38	36.11	36.00	12.6	28,181	0.04%
2023/01/16	134.6	36.71	137	36.38	36.50	-2.4	28,175	-0.01%	大買/大賣/
2023/01/13	14.1	36.13	31.2	36.06	36.15	-17.1	27,855	-0.06%
2023/01/12	2	35.35	7.1	35.31	35.40	-5.1	27,913	-0.02%
2023/01/11	1.7	34.67	1	34.70	34.70	0.7	28,119	0.00%
2023/01/10	6.4	34.41	1	34.50	34.60	5.4	28,426	0.02%
2023/01/09	1	34.45	15	34.44	34.60	-14	28,943	-0.05%
2023/01/06	1.2	34.48	8	34.33	34.25	-6.8	29,213	-0.02%
2023/01/05	10.1	34.34	4.1	34.45	34.45	6	29,670	0.02%
2023/01/04	7.1	33.59	3	33.55	33.50	4.1	29,498	0.01%
2023/01/03	0.1	33.65	1	33.50	33.50	-0.9	29,714	0.00%
2022/12/30	3.1	33.75	10	33.75	33.65	-7	29,735	-0.02%
2022/12/29	1.1	33.76	10	34.15	33.70	-8.9	29,889	-0.03%
2022/12/28	3.2	34.08	2	34.18	34.30	1.2	30,140	0.00%
2022/12/27	1	34.45	4.5	34.57	34.30	-3.4	30,373	-0.01%
2022/12/26	0	0.00	1	34.30	34.40	-1	30,533	0.00%
2022/12/23	12.3	34.32	3	34.17	34.05	9.3	31,062	0.03%
2022/12/22	53.4	34.42	77.1	34.52	34.45	-23.7	31,982	-0.07%
2022/12/21	1	33.95	17.5	33.97	34.05	-16.5	31,325	-0.05%
2022/12/20	9	33.77	3	33.75	33.70	6	30,705	0.02%
2022/12/19	13.5	33.98	9	33.85	33.85	4.5	30,251	0.02%
2022/12/16	15.1	33.08	3	33.67	34.60	12.1	29,428	0.04%
2022/12/15	2	33.53	2.3	33.51	33.55	-0.3	28,860	0.00%
2022/12/14	1	33.51	7	33.60	33.50	-6	29,170	-0.02%
2022/12/13	25.2	33.86	5	33.87	33.70	20.2	29,231	0.07%
2022/12/12	2	33.78	5	33.68	33.85	-3	29,198	-0.01%
2022/12/09	23	33.71	8.2	33.71	33.70	14.8	29,684	0.05%
2022/12/08	10.3	33.20	0	0.00	33.20	10.3	29,675	0.03%
2022/12/07	8.4	33.19	8	33.29	33.35	0.4	29,677	0.00%
2022/12/06	7.1	33.36	7	33.52	33.30	0.1	29,698	0.00%
2022/12/05	5	33.56	6	33.71	33.70	-1	29,562	0.00%
2022/12/02	7.1	33.70	4	33.70	33.65	3.1	29,249	0.01%
2022/12/01	13	34.01	16	33.93	34.05	-3	29,193	-0.01%
2022/11/30	6.5	33.61	2	33.75	33.90	4.5	29,003	0.02%
2022/11/29	3.5	33.15	10	33.13	33.55	-6.5	28,619	-0.02%
2022/11/28	10.2	32.94	1	33.05	33.00	9.2	28,640	0.03%
2022/11/25	13.1	33.33	12.6	33.36	33.55	0.5	28,428	0.00%
2022/11/24	6	32.99	2	32.75	33.20	4	28,273	0.01%
2022/11/23	9.3	32.75	6	32.70	32.70	3.3	28,055	0.01%
2022/11/22	8.4	32.58	8	32.59	32.65	0.4	27,954	0.00%
2022/11/21	13.3	32.88	11.2	32.90	32.85	2.1	27,730	0.01%
2022/11/18	30.3	33.60	8	33.44	33.30	22.3	27,498	0.08%
2022/11/17	34.7	34.13	21.8	34.20	34.25	12.9	26,542	0.05%
2022/11/16	40.9	33.15	22	33.07	32.90	18.9	25,556	0.07%
2022/11/15	33.2	33.35	7.1	33.28	33.85	26.1	24,950	0.10%
2022/11/14	89.7	34.03	90.2	34.01	34.15	-0.5	24,375	0.00%
2022/11/11	10	32.11	2.3	32.19	32.15	7.7	23,576	0.03%
2022/11/10	14	31.93	17	31.89	31.70	-3	23,483	-0.01%
2022/11/09	9.8	31.84	1.1	32.05	31.90	8.7	23,444	0.04%
2022/11/08	12.3	31.59	22.5	31.60	31.65	-10.2	23,282	-0.04%
2022/11/07	12.2	30.95	1.6	30.77	31.00	10.6	23,106	0.05%
2022/11/04	1.7	30.29	4	30.45	30.45	-2.3	23,191	-0.01%
2022/11/03	15.7	30.28	8	30.34	30.30	7.7	23,144	0.03%
2022/11/02	11.2	30.75	0	0.00	30.75	11.2	23,105	0.05%
2022/11/01	0.2	30.67	1	30.55	30.65	-0.8	23,119	0.00%
2022/10/31	12.2	30.54	0	0.00	30.25	12.2	23,108	0.05%
2022/10/28	17	30.68	0	0.00	30.50	17	23,119	0.07%
2022/10/27	4	30.88	21	30.88	30.85	-17	23,111	-0.07%
2022/10/26	36.2	30.20	53.8	30.20	30.30	-17.6	23,119	-0.08%
2022/10/25	28.9	30.01	8.1	29.99	29.90	20.9	23,077	0.09%
2022/10/24	4.1	30.79	2	30.85	30.60	2.1	22,682	0.01%
2022/10/21	19.7	30.89	3	30.95	31.00	16.7	22,562	0.07%
2022/10/20	36.1	30.93	12	30.74	30.90	24.1	22,518	0.11%
2022/10/19	7.3	31.75	3	31.78	31.60	4.3	22,012	0.02%
2022/10/18	9	31.52	2.1	31.38	31.45	6.9	21,608	0.03%
2022/10/17	22.3	31.60	1	31.90	31.70	21.3	21,593	0.10%
2022/10/14	32.3	32.53	7.6	32.70	32.40	24.7	21,633	0.11%
2022/10/13	16.9	32.95	0	32.80	32.65	16.9	21,544	0.08%
2022/10/12	9.5	33.91	7	33.84	33.75	2.5	21,287	0.01%
2022/10/11	4	33.80	9	33.83	33.80	-5	21,345	-0.02%
2022/10/07	15.1	34.28	6.7	34.25	34.25	8.3	21,291	0.04%
2022/10/06	15.5	34.22	1	34.35	34.30	14.5	21,266	0.07%
2022/10/05	10.7	34.26	1.2	34.34	34.15	9.5	21,277	0.04%
2022/10/04	7.3	33.78	6.2	33.94	33.85	1.2	21,025	0.01%
2022/10/03	3.3	33.73	8.1	33.75	33.65	-4.8	20,773	-0.02%
2022/09/30	8.6	33.77	16.2	33.81	33.80	-7.6	20,658	-0.04%
2022/09/29	26.1	34.25	2.3	34.14	34.15	23.9	20,144	0.12%
2022/09/28	21.9	35.15	0.1	35.10	34.90	21.8	19,056	0.11%
2022/09/27	6.8	35.78	3.1	35.80	35.80	3.7	18,789	0.02%
2022/09/26	23.8	36.06	4.6	36.32	35.85	19.2	18,599	0.10%
2022/09/23	18.6	37.05	1	37.05	37.00	17.6	18,381	0.10%
2022/09/22	16.4	37.42	0	0.00	37.55	16.4	18,250	0.09%
2022/09/21	8.7	38.30	0	0.00	38.10	8.7	17,880	0.05%
2022/09/20	14.1	38.68	0	0.00	38.55	14.1	17,513	0.08%
2022/09/19	1.2	38.78	4	38.85	38.80	-2.9	17,397	-0.02%
2022/09/16	14.8	38.78	0.2	39.00	38.60	14.6	17,332	0.08%
2022/09/15	3.1	39.51	5	39.50	39.55	-1.9	16,939	-0.01%
2022/09/14	5.1	39.66	0	0.00	39.65	5.1	16,875	0.03%
2022/09/13	0.1	39.85	0.1	39.90	39.90	0	16,925	0.00%
2022/09/12	4.1	39.73	2.2	39.85	39.80	1.9	16,977	0.01%
2022/09/08	5.8	39.69	2	39.70	39.85	3.8	17,321	0.02%
2022/09/07	3.3	39.61	2.7	39.61	39.70	0.6	17,462	0.00%
2022/09/06	6.1	39.78	10.1	39.72	39.85	-4	17,501	-0.02%
2022/09/05	3	38.50	9.2	39.07	39.10	-6.2	17,483	-0.04%
2022/09/02	10.5	38.56	11.4	38.55	38.50	-0.9	17,570	-0.01%
2022/09/01	8.5	38.90	0.7	39.10	38.90	7.8	17,325	0.05%
2022/08/31	4.1	39.17	5.1	39.15	39.30	-1	17,158	-0.01%
2022/08/30	3.1	39.19	0	0.00	39.25	3.1	17,048	0.02%
2022/08/29	5.3	39.13	4.2	39.11	39.35	1.1	17,169	0.01%
2022/08/26	8.6	39.63	1.7	39.65	39.65	6.9	17,183	0.04%
2022/08/25	1.5	39.35	1.4	39.50	39.55	0.1	17,263	0.00%
2022/08/24	1.2	39.26	5.9	39.13	39.25	-4.8	17,398	-0.03%
2022/08/23	5	39.19	1	39.52	39.35	4.1	17,816	0.02%
2022/08/22	2.7	39.20	17.7	39.51	39.65	-15	17,936	-0.08%
2022/08/19	6.6	39.52	3	39.45	39.45	3.6	18,065	0.02%
2022/08/18	6.4	39.60	13	39.62	39.80	-6.6	18,153	-0.04%
2022/08/17	5.2	39.29	3	39.28	40.00	2.2	18,215	0.01%
2022/08/16	8.3	39.33	2	39.35	39.35	6.3	18,244	0.03%
2022/08/15	4.2	39.17	1	39.10	39.30	3.2	18,314	0.02%
2022/08/12	11	39.22	4.5	39.24	39.30	6.5	18,719	0.03%
2022/08/11	6.1	38.69	8	38.97	39.35	-1.9	18,846	-0.01%
2022/08/10	9	38.56	20.5	38.65	38.75	-11.5	18,945	-0.06%
2022/08/09	1	38.25	0	0.00	38.75	1	19,108	0.01%
2022/08/08	7.1	38.51	3	38.60	38.70	4.1	19,258	0.02%
2022/08/05	4.1	38.92	1.5	38.90	38.85	2.6	19,436	0.01%
2022/08/04	5.3	38.91	7	39.01	38.75	-1.7	19,943	-0.01%
2022/08/03	26.7	38.99	1	39.05	39.10	25.6	20,186	0.13%
2022/08/02	5.5	39.07	3	39.23	39.15	2.5	20,245	0.01%
2022/08/01	5.1	39.27	3	39.10	39.50	2.1	20,243	0.01%
2022/07/29	1.2	38.47	3.2	38.55	38.75	-2	20,205	-0.01%
2022/07/28	5	38.08	1	38.15	38.20	4	20,134	0.02%
2022/07/27	1.3	37.87	0	0.00	37.85	1.3	20,075	0.01%
2022/07/26	2.6	37.82	0.2	38.03	37.80	2.4	20,246	0.01%
2022/07/25	8.3	37.75	0.7	38.03	37.85	7.6	20,320	0.04%
2022/07/22	28.5	37.74	0	0.00	37.70	28.5	20,389	0.14%
2022/07/21	46	37.96	9.2	38.07	38.05	36.8	20,196	0.18%
2022/07/20	12	41.63	32.2	41.73	41.60	-20.2	19,656	-0.10%
2022/07/19	2.6	41.31	21	41.41	41.65	-18.4	19,510	-0.09%
2022/07/18	26	40.14	7.5	40.44	40.70	18.5	19,267	0.10%
2022/07/15	27.1	40.96	1	40.90	40.50	26.1	19,169	0.14%
2022/07/14	3	41.73	1	41.75	41.70	2	19,107	0.01%
2022/07/13	22	41.66	12.1	41.76	41.80	9.9	19,230	0.05%
2022/07/12	8.1	40.78	1.1	41.06	41.00	7	19,337	0.04%
2022/07/11	7.2	40.85	5.6	41.09	41.10	1.6	19,484	0.01%
2022/07/08	7.5	40.94	6	40.62	40.80	1.5	19,573	0.01%
2022/07/07	5	40.85	11.1	40.82	40.90	-6.1	19,674	-0.03%
2022/07/06	16.4	40.15	1	40.35	40.00	15.4	20,055	0.08%
2022/07/05	8	40.56	10.3	40.57	40.75	-2.3	19,967	-0.01%
2022/07/04	8.3	40.14	0.5	40.05	40.00	7.8	19,809	0.04%
2022/07/01	7.5	40.09	25.5	40.43	40.35	-18	19,681	-0.09%
2022/06/30	3.2	39.54	0	0.00	39.50	3.2	19,421	0.02%
2022/06/29	1.2	39.53	0	0.00	39.55	1.2	19,227	0.01%
2022/06/28	4.1	39.73	0	0.00	39.60	4.1	19,218	0.02%
2022/06/27	2	39.90	1.1	40.09	39.80	0.9	19,203	0.00%
2022/06/24	2.2	39.50	0.1	39.65	39.50	2.1	19,070	0.01%
2022/06/23	16.2	39.19	14.2	39.19	39.00	2	18,963	0.01%
2022/06/22	5.3	39.65	2	39.65	39.50	3.3	18,809	0.02%
2022/06/21	3	39.50	6.2	39.54	39.45	-3.2	18,775	-0.02%
2022/06/20	20.4	39.01	2.4	39.28	38.85	18	18,695	0.10%
2022/06/17	15.7	39.64	0.5	39.90	39.60	15.2	18,440	0.08%
2022/06/16	10.6	40.24	1	40.65	40.00	9.6	18,279	0.05%
2022/06/15	15.5	40.12	0	0.00	40.05	15.5	18,452	0.08%
2022/06/14	10.1	40.18	0	0.00	40.10	10.1	18,363	0.06%
2022/06/13	13.4	40.82	3	40.98	40.80	10.4	18,122	0.06%
2022/06/10	5.1	41.43	0	0.00	41.40	5.1	17,840	0.03%
2022/06/09	5.3	41.62	0	0.00	41.55	5.3	17,831	0.03%
2022/06/08	2	41.70	0	0.00	41.75	2	17,785	0.01%
2022/06/07	3.2	41.43	0.1	41.65	41.35	3.1	17,736	0.02%
2022/06/06	11.1	41.69	0	0.00	41.55	11.1	17,502	0.06%
2022/06/02	14.1	41.74	0	0.00	41.70	14.1	17,511	0.08%
2022/06/01	13.4	42.32	3	42.20	42.10	10.4	17,534	0.06%
2022/05/31	23.4	42.71	7	42.58	42.60	16.4	17,391	0.09%
2022/05/30	4.5	42.99	3.1	42.97	42.80	1.4	16,918	0.01%
2022/05/27	6	42.07	1.2	42.27	42.20	4.8	16,696	0.03%
2022/05/26	5.1	41.94	0	0.00	41.70	5.1	16,596	0.03%
2022/05/25	1.4	41.83	8	41.90	41.65	-6.6	16,538	-0.04%
2022/05/24	8.1	41.25	1	41.20	41.20	7.1	16,462	0.04%
2022/05/23	25.6	41.30	0	0.00	41.20	25.6	16,294	0.16%
2022/05/20	7.2	41.40	4	41.81	41.15	3.2	16,186	0.02%
2022/05/19	2.5	41.17	2	41.15	41.10	0.5	15,717	0.00%
2022/05/18	15.4	41.38	0	0.00	41.60	15.4	15,532	0.10%
2022/05/17	8	41.49	0	0.00	41.50	8	15,250	0.05%
2022/05/16	11.8	41.27	3	41.50	41.25	8.8	15,019	0.06%
2022/05/13	28.2	41.67	5.2	41.18	41.60	23.1	14,715	0.16%
2022/05/12	34.2	41.32	1	41.00	40.80	33.2	14,482	0.23%
2022/05/11	20	42.73	14	42.74	42.65	6	13,898	0.04%
2022/05/10	7.3	43.90	7	43.86	43.85	0.3	13,469	0.00%
2022/05/09	17	44.33	2.1	44.35	44.25	15	13,279	0.11%
2022/05/06	21.1	45.12	0	0.00	45.10	21.1	13,113	0.16%
2022/05/05	6.2	45.64	0	0.00	45.60	6.2	13,152	0.05%
2022/05/04	7.4	45.36	0	0.00	45.50	7.4	13,127	0.06%
2022/05/03	13.1	45.39	3	45.55	45.35	10.1	13,228	0.08%
2022/04/29	15.5	46.06	0	0.00	45.90	15.5	12,942	0.12%
2022/04/28	15.4	45.84	5	45.85	46.10	10.4	12,785	0.08%
2022/04/27	16.5	45.85	6	45.85	45.80	10.5	12,580	0.08%
2022/04/26	1.1	46.21	11	46.20	46.20	-9.9	12,312	-0.08%
2022/04/25	6.9	46.18	10	46.10	46.10	-3.1	12,241	-0.03%
2022/04/22	10	46.50	0	0.00	46.55	10	12,099	0.08%
2022/04/21	3.2	46.65	3	46.85	46.80	0.2	12,074	0.00%
2022/04/20	27.5	46.46	0	0.00	46.60	27.5	12,063	0.23%
2022/04/19	23.3	46.40	0	0.00	46.35	23.3	11,970	0.20%
2022/04/18	43.7	46.60	0	0.00	46.50	43.7	11,843	0.37%
2022/04/15	17.9	47.16	4	47.13	47.10	13.9	11,628	0.12%
2022/04/14	7.2	47.71	3	47.70	47.70	4.2	11,442	0.04%
2022/04/13	40.3	47.92	1	47.90	48.00	39.3	11,348	0.35%
2022/04/12	37.8	48.29	7	47.96	48.00	30.8	11,175	0.28%
2022/04/11	10.4	49.54	14	49.63	49.45	-3.6	10,764	-0.03%
2022/04/08	2.7	49.56	23.7	49.68	49.80	-21	10,837	-0.19%
2022/04/07	7.1	49.65	24	49.83	49.55	-16.9	10,806	-0.16%
2022/04/06	2	49.80	7	50.00	50.20	-5	10,709	-0.05%
2022/04/01	2.1	49.70	16.5	49.87	49.75	-14.5	10,657	-0.14%
2022/03/31	8.5	50.04	3.2	50.13	49.90	5.3	10,588	0.05%
2022/03/30	1	49.70	12	49.83	49.85	-11	10,436	-0.11%
2022/03/29	7	49.86	8.2	49.74	49.80	-1.2	10,432	-0.01%
2022/03/28	12.4	49.24	34	49.26	49.70	-21.6	10,389	-0.21%
2022/03/25	11	49.72	12	49.65	49.70	-1	10,342	-0.01%
2022/03/24	10.1	49.75	23	49.79	49.95	-12.9	10,385	-0.12%
2022/03/23	2.1	49.50	21.1	49.56	49.65	-19.1	10,460	-0.18%
2022/03/22	35	49.42	18.6	49.52	49.70	16.4	10,377	0.16%
2022/03/21	59.1	49.52	2.6	49.48	49.75	56.5	10,380	0.54%
2022/03/18	14.6	48.82	18	48.56	48.95	-3.4	10,135	-0.03%
2022/03/17	1	48.05	46	48.07	48.00	-45	9,745	-0.46%
2022/03/16	16.1	47.77	3	47.85	47.85	13.1	9,630	0.14%
2022/03/15	5	47.75	16	47.78	47.95	-11	9,597	-0.11%
2022/03/14	5.1	47.60	9	47.64	47.55	-3.9	9,592	-0.04%
2022/03/11	2.2	47.48	6	47.43	47.45	-3.8	9,676	-0.04%
2022/03/10	2	47.25	13	47.54	47.60	-11	9,818	-0.11%
2022/03/09	1	47.35	3	47.22	47.25	-2	9,901	-0.02%
2022/03/08	2.2	46.93	1.1	47.10	46.95	1.1	10,051	0.01%
2022/03/07	34.1	47.02	0	0.00	47.10	34.1	10,059	0.34%
2022/03/04	11	47.67	1	47.60	47.65	10	10,340	0.10%
2022/03/03	7	47.95	3.8	48.02	48.05	3.2	10,465	0.03%
2022/03/02	12	47.91	0	0.00	48.00	12	10,752	0.11%
2022/03/01	4	47.73	2	47.70	47.80	2	10,862	0.02%
2022/02/25	11.1	47.03	2.4	47.40	47.35	8.7	10,955	0.08%
2022/02/24	10.1	47.24	7	47.24	47.30	3.1	10,884	0.03%
2022/02/23	3.3	47.61	0	0.00	47.65	3.3	10,872	0.03%
2022/02/22	3.7	47.21	0	0.00	47.70	3.7	10,974	0.03%
2022/02/21	3.1	47.37	2.9	47.55	47.60	0.2	10,977	0.00%
2022/02/18	10	47.40	0	0.00	47.45	10	11,056	0.09%
2022/02/17	6	47.37	1.5	47.49	47.45	4.5	11,143	0.04%
2022/02/16	0.2	47.25	0	0.00	47.00	0.2	11,199	0.00%
2022/02/15	8	47.01	4.3	47.06	47.00	3.7	11,255	0.03%
2022/02/14	10.3	47.03	3.3	46.97	47.15	7	11,341	0.06%
2022/02/11	5.5	47.35	1	47.50	47.55	4.5	11,337	0.04%
2022/02/10	1.1	47.16	2.1	47.16	47.55	-1	11,361	-0.01%
2022/02/09	5.9	47.06	10.5	47.15	47.30	-4.6	11,433	-0.04%
2022/02/08	11.3	47.05	1.1	47.15	46.95	10.3	11,535	0.09%
2022/02/07	1.5	46.58	1	46.85	47.10	0.5	11,491	0.00%
2022/01/26	0	0.00	10.2	46.71	46.85	-10.2	11,314	-0.09%
2022/01/25	9.3	46.72	1	46.70	46.80	8.3	11,349	0.07%
2022/01/24	2	47.13	7	47.09	47.15	-5	11,222	-0.04%
2022/01/21	3.2	47.29	4.1	47.22	47.40	-1	11,339	-0.01%
2022/01/20	0.1	47.70	6	47.56	47.50	-5.9	11,291	-0.05%
2022/01/19	2.4	47.61	0	0.00	47.60	2.4	11,341	0.02%
2022/01/18	3	47.57	3	47.55	47.75	0	11,490	0.00%
2022/01/17	2.3	47.42	0	0.00	47.60	2.3	11,598	0.02%
2022/01/14	4.3	47.58	2	47.70	47.60	2.3	11,605	0.02%
2022/01/13	9	47.67	3	47.60	47.95	6	11,826	0.05%
2022/01/12	1.1	47.13	0.1	47.50	47.50	1	12,070	0.01%
2022/01/11	2.1	47.15	0	0.00	47.50	2.1	12,310	0.02%
2022/01/10	0.3	47.19	0	0.00	47.30	0.3	12,274	0.00%
2022/01/07	2.3	47.27	0	0.00	47.45	2.3	12,237	0.02%
2022/01/06	0.1	47.45	0	0.00	47.60	0.1	12,219	0.00%
2022/01/05	5	47.13	0	0.00	47.15	5	12,240	0.04%
2022/01/04	6.7	47.15	0.5	47.35	47.30	6.2	12,299	0.05%
2022/01/03	3.8	47.55	9	47.63	47.45	-5.3	12,196	-0.04%
2021/12/30	1	48.05	0	0.00	48.00	1	12,155	0.01%
2021/12/29	0.1	48.20	0	0.00	48.15	0.1	12,270	0.00%
2021/12/28	0.3	48.05	3	48.05	48.15	-2.7	12,350	-0.02%
2021/12/27	1	48.05	7	48.03	48.10	-6	12,448	-0.05%
2021/12/24	0	0.00	4	47.90	47.90	-4	12,692	-0.03%
2021/12/23	0	0.00	2.1	47.70	47.70	-2.1	12,853	-0.02%
2021/12/22	0	0.00	0.1	47.40	47.40	-0.1	12,914	0.00%
2021/12/21	0.2	47.35	0	0.00	47.25	0.2	13,062	0.00%
2021/12/20	5.1	47.33	0	0.00	47.40	5.1	13,199	0.04%
2021/12/17	1	47.50	4	47.25	47.45	-3	13,236	-0.02%
2021/12/16	1.4	46.88	0	0.00	46.90	1.4	13,161	0.01%
2021/12/15	2.1	46.86	3	47.05	46.95	-1	13,398	-0.01%
2021/12/14	8.2	47.03	4	47.03	47.00	4.2	13,527	0.03%
2021/12/13	4.1	47.15	0	0.00	47.10	4.1	13,762	0.03%
2021/12/10	0	0.00	1	47.50	47.30	-1	14,011	-0.01%
2021/12/09	5.4	47.42	15	47.67	47.40	-9.6	14,718	-0.07%
2021/12/08	15.1	47.60	1	47.60	47.70	14.1	15,007	0.09%
2021/12/07	8.2	47.16	0	0.00	47.55	8.2	15,100	0.05%
2021/12/06	3	46.68	8	46.84	47.30	-5	15,059	-0.03%
2021/12/03	0	46.80	0	0.00	46.40	0	15,012	0.00%
2021/12/02	6.4	46.39	2	46.40	46.30	4.4	14,910	0.03%
2021/12/01	6.4	46.47	1	46.55	46.60	5.4	14,885	0.04%
2021/11/30	28.5	46.92	0.4	47.05	46.00	28	14,816	0.19%
2021/11/29	9.2	46.32	1.1	46.27	46.50	8.1	14,386	0.06%
2021/11/26	23.8	46.54	6	46.57	46.50	17.8	14,324	0.12%
2021/11/25	8.2	47.09	11	47.15	47.15	-2.8	14,217	-0.02%
2021/11/24	14.4	47.45	3	47.40	47.45	11.4	14,124	0.08%
2021/11/23	16	47.84	6	47.80	47.80	10	13,953	0.07%
2021/11/22	4.5	47.92	11.8	47.96	47.90	-7.3	13,999	-0.05%
2021/11/19	6.1	48.11	3	48.12	48.30	3.1	13,936	0.02%
2021/11/18	10.2	48.29	0	0.00	48.30	10.2	13,882	0.07%
2021/11/17	14.1	48.38	0	0.00	48.55	14.1	13,875	0.10%
2021/11/16	7	48.44	0	0.00	48.65	7	13,977	0.05%
2021/11/15	1.3	48.39	3	48.43	48.60	-1.7	14,174	-0.01%
2021/11/12	3	48.55	4	48.50	48.70	-1	14,358	-0.01%
2021/11/11	1	48.60	4.2	48.77	48.80	-3.2	14,578	-0.02%
2021/11/10	11.1	48.50	1	48.60	48.70	10.1	14,843	0.07%
2021/11/09	8	48.56	0	0.00	48.80	8	15,088	0.05%
2021/11/08	5	48.71	20	48.88	48.95	-15	16,197	-0.09%
2021/11/05	4.1	48.01	4	47.90	48.15	0.1	16,989	0.00%
2021/11/04	1.4	48.16	0	0.00	48.10	1.4	17,324	0.01%
2021/11/03	15.1	48.14	1	48.25	48.15	14.1	17,764	0.08%
2021/11/02	13.2	48.30	11	48.64	48.15	2.2	18,197	0.01%
2021/11/01	5.1	48.14	6	48.21	48.25	-1	18,674	-0.01%
2021/10/29	22.1	48.29	1	48.30	48.25	21.1	18,923	0.11%
2021/10/28	0	0.00	6	48.59	48.50	-6	19,472	-0.03%
2021/10/27	7	48.39	1	48.60	48.35	6	19,594	0.03%
2021/10/26	15	48.61	0	0.00	48.45	15	19,646	0.08%
2021/10/25	14.1	48.20	1	48.35	48.25	13.1	19,726	0.07%
2021/10/21	1	48.45	4	48.71	48.75	-3	20,240	-0.01%
2021/10/20	25	48.42	4	48.33	48.35	21	20,272	0.10%
2021/10/19	29.5	49.18	2	49.23	49.10	27.5	20,369	0.14%
2021/10/18	0	50.10	0	0.00	49.80	0	20,223	0.00%
2021/10/15	2.5	49.94	0	0.00	50.10	2.5	20,486	0.01%
2021/10/14	1.5	49.97	0	0.00	49.90	1.5	20,492	0.01%
2021/10/13	3.4	50.36	1	50.40	50.50	2.4	20,515	0.01%
2021/10/12	2	50.15	0	0.00	50.20	2	20,491	0.01%
2021/10/08	0	50.30	0	0.00	50.40	0	20,467	0.00%
2021/10/06	25	49.99	0	0.00	49.90	25	20,940	0.12%
2021/10/05	0	0.00	8	49.92	50.30	-8	21,193	-0.04%
2021/10/04	8	50.18	2	50.35	50.00	6	21,654	0.03%
2021/10/01	18	50.16	13	50.11	50.20	5	22,316	0.02%
2021/09/30	18	50.78	14.1	50.92	51.00	3.9	22,380	0.02%
2021/09/29	8.5	50.79	8	50.68	50.60	0.5	22,519	0.00%
2021/09/28	18	50.69	6	50.77	51.00	12	22,713	0.05%
2021/09/27	2.3	51.03	7.6	50.94	51.10	-5.4	22,761	-0.02%
2021/09/24	7.2	51.51	0	0.00	51.30	7.2	22,881	0.03%
2021/09/23	3.1	51.10	4.2	51.08	51.20	-1.1	22,886	0.00%
2021/09/22	12.8	50.41	9	49.99	50.70	3.8	22,838	0.02%
2021/09/17	16	51.11	1	51.30	50.70	15	22,742	0.07%
2021/09/16	11.2	51.39	5.1	51.44	51.70	6.1	22,693	0.03%
2021/09/15	9.5	51.29	6	51.13	51.20	3.5	22,526	0.02%
2021/09/14	15.7	51.17	38.5	51.25	51.40	-22.8	22,421	-0.10%
2021/09/13	5.6	49.87	23	49.99	50.10	-17.4	21,802	-0.08%
2021/09/10	2	48.70	1	48.80	49.00	1	21,700	0.00%
2021/09/09	15.5	48.03	4	47.95	48.20	11.5	21,833	0.05%
2021/09/08	2.4	48.59	8.5	48.36	48.55	-6.1	21,908	-0.03%
2021/09/07	1.2	48.76	6.1	48.80	48.75	-5	21,992	-0.02%
2021/09/06	1	48.84	8	48.93	48.80	-7	22,010	-0.03%
2021/09/03	0	0.00	3	48.43	48.50	-3	21,935	-0.01%
2021/09/02	7.3	47.88	1	48.00	47.90	6.3	21,889	0.03%
2021/09/01	3.3	48.18	10	48.25	48.40	-6.7	21,952	-0.03%
2021/08/31	12.2	47.86	0	0.00	48.45	12.2	21,850	0.06%
2021/08/30	3.6	47.36	18.1	47.24	47.60	-14.5	21,749	-0.07%
2021/08/27	2	47.45	29	46.86	47.45	-27	21,802	-0.12%
2021/08/26	2.4	46.81	15	46.76	46.95	-12.6	22,042	-0.06%
2021/08/25	2.1	46.63	1	47.00	47.20	1.1	22,198	0.01%
2021/08/24	7.1	46.63	1	46.70	46.75	6.1	22,216	0.03%
2021/08/23	7	46.88	9	46.84	46.80	-2	22,436	-0.01%
2021/08/20	3	46.20	18	46.24	46.15	-15	22,539	-0.07%
2021/08/19	20	46.37	11	46.28	46.20	9	22,907	0.04%
2021/08/18	7.7	46.98	4	46.80	47.25	3.7	22,789	0.02%
2021/08/17	2.3	47.58	4	47.38	47.30	-1.7	22,621	-0.01%
2021/08/16	8	48.05	4	48.10	47.95	4	22,465	0.02%
2021/08/13	13.5	48.36	13.8	48.34	48.40	-0.3	22,509	0.00%
2021/08/12	37.9	47.02	11	47.34	47.60	26.9	22,621	0.12%
2021/08/11	22.1	51.06	66.8	51.03	51.10	-44.7	21,868	-0.20%
2021/08/10	28	51.86	16	51.83	51.90	12	21,421	0.06%
2021/08/09	15.1	52.09	17.5	52.24	52.40	-2.5	21,726	-0.01%
2021/08/06	4	52.73	45	53.17	52.90	-41	21,805	-0.19%
2021/08/05	21	52.83	4	52.85	52.70	17	22,168	0.08%
2021/08/04	26.3	53.85	5	53.82	53.80	21.3	23,135	0.09%
2021/08/03	15	53.56	63.8	53.68	53.90	-48.8	23,671	-0.21%
2021/08/02	15.2	52.70	143	52.60	52.80	-127.8	23,444	-0.55%	大賣/鉅額交易
2021/07/30	14	52.69	6	52.80	52.60	8	23,936	0.03%
2021/07/29	14.4	52.43	16	52.76	52.90	-1.6	24,450	-0.01%
2021/07/28	9.2	52.26	11	52.65	52.40	-1.8	24,837	-0.01%
2021/07/27	5	52.90	27.5	52.95	53.00	-22.5	25,536	-0.09%
2021/07/26	3	53.53	5.1	53.60	53.20	-2.1	26,205	-0.01%
2021/07/23	21	52.58	16	52.77	53.00	5	26,532	0.02%
2021/07/22	17	52.08	2	52.00	52.10	15	26,663	0.06%
2021/07/21	5.1	51.96	7	51.83	51.80	-1.9	27,077	-0.01%
2021/07/20	6.1	51.69	10	51.60	51.70	-3.9	27,984	-0.01%
2021/07/19	10	51.70	15	51.69	52.00	-5	29,485	-0.02%
2021/07/16	6.1	51.43	1	51.50	51.50	5.1	32,699	0.02%
2021/07/15	3.2	51.53	22	51.54	51.60	-18.8	34,817	-0.05%
2021/07/14	4.3	51.39	14	51.41	51.50	-9.7	36,177	-0.03%
2021/07/13	50.5	52.16	13	52.15	51.90	37.5	36,859	0.10%
2021/07/12	8.2	52.10	2	52.00	52.20	6.2	37,265	0.02%
2021/07/09	20.3	52.11	5	52.46	52.00	15.3	37,473	0.04%
2021/07/08	19	51.97	77.1	52.57	52.80	-58.1	37,291	-0.16%
2021/07/07	102	51.10	1	51.20	51.30	101	36,928	0.27%	大買/鉅額交易
2021/07/06	5	51.18	0	0.00	51.20	5	36,823	0.01%
2021/07/05	16.1	50.68	4.2	50.63	50.60	11.9	36,751	0.03%
2021/07/02	14	50.63	5	50.78	50.50	9	36,605	0.02%
2021/07/01	4	50.70	0.1	50.90	50.60	3.9	36,533	0.01%
2021/06/30	6	51.10	53	51.15	51.00	-47	36,744	-0.13%
2021/06/29	2	51.10	12	51.11	51.20	-10	36,788	-0.03%
2021/06/28	3	50.97	2	51.10	51.10	1	36,966	0.00%
2021/06/25	5	51.04	2	51.05	51.00	3	36,992	0.01%
2021/06/24	3	51.00	2.2	51.11	51.10	0.8	37,241	0.00%
2021/06/23	1	50.90	0	0.00	51.00	1	37,676	0.00%
2021/06/22	2	50.70	15	51.00	50.90	-13	37,792	-0.03%
2021/06/21	5.3	50.74	8	50.96	50.70	-2.7	37,889	-0.01%
2021/06/18	5.2	51.20	0	0.00	51.00	5.2	38,189	0.01%
2021/06/17	9.3	51.56	3	51.50	51.50	6.3	39,486	0.02%
2021/06/16	40.3	51.50	9	51.71	51.90	31.3	39,623	0.08%
2021/06/15	6	51.15	1	51.20	51.30	5	39,581	0.01%
2021/06/11	4	51.30	15	51.30	51.40	-11	39,636	-0.03%
2021/06/09	0.1	51.23	18	50.94	51.30	-17.9	39,925	-0.04%
2021/06/08	3	51.27	4	51.40	51.40	-1	40,039	0.00%
2021/06/07	8.1	51.16	7	51.43	51.50	1.1	40,264	0.00%
2021/06/04	5.4	52.00	5	51.92	51.90	0.4	40,452	0.00%
2021/06/03	10.5	52.09	22	51.91	52.30	-11.5	40,659	-0.03%
2021/06/02	9	51.67	12	51.63	52.00	-3	40,510	-0.01%
2021/06/01	6	51.40	2	51.50	51.50	4	40,290	0.01%
2021/05/31	22	51.20	5	51.36	51.60	17	40,457	0.04%
2021/05/28	15	50.39	6.2	50.47	50.60	8.8	40,331	0.02%
2021/05/27	13.7	50.02	82	50.10	50.30	-68.3	40,411	-0.17%
2021/05/26	5.5	50.81	4	51.03	50.70	1.5	40,254	0.00%
2021/05/25	7.6	51.28	6	51.22	51.10	1.6	40,193	0.00%
2021/05/24	5	51.00	8	51.18	51.30	-3	40,233	-0.01%
2021/05/21	35	51.19	34	51.76	51.20	1	40,408	0.00%
2021/05/20	23	50.72	17	50.76	50.80	6	40,310	0.01%
2021/05/19	17	50.09	7.2	50.35	50.50	9.8	40,085	0.02%
2021/05/18	17.5	49.54	40	49.46	50.00	-22.6	39,915	-0.06%
2021/05/17	23.1	47.96	21.9	48.14	47.90	1.2	39,776	0.00%
2021/05/14	24.4	49.66	10	49.64	49.60	14.4	39,121	0.04%
2021/05/13	29.4	48.55	35	49.15	49.20	-5.6	38,782	-0.01%
2021/05/12	68.8	49.40	92.2	49.69	49.60	-23.3	38,261	-0.06%
2021/05/11	57.1	52.47	54	52.40	51.60	3.1	36,972	0.01%
2021/05/10	34.2	52.72	11	52.79	52.90	23.2	36,241	0.06%
2021/05/07	26.1	52.44	39	52.05	52.30	-12.9	36,059	-0.04%
2021/05/06	17.2	51.43	46.3	51.19	53.00	-29.1	35,706	-0.08%
2021/05/05	32.2	50.90	4	50.55	50.80	28.1	35,241	0.08%
2021/05/04	37.3	50.32	55	50.20	50.20	-17.7	35,127	-0.05%
2021/05/03	99	51.56	34	51.35	51.20	65	34,169	0.19%
2021/04/29	36.5	52.60	67	52.32	52.10	-30.5	33,664	-0.09%
2021/04/28	28.8	52.57	35.9	52.71	53.20	-7.1	33,224	-0.02%
2021/04/27	22.2	52.60	7.1	52.63	52.70	15.1	33,106	0.05%
2021/04/26	28	53.09	33.2	53.30	53.10	-5.2	32,617	-0.02%
2021/04/23	92.8	52.44	48.8	52.77	53.00	44	31,717	0.14%
2021/04/22	203.9	55.98	207.2	56.53	54.10	-3.3	30,558	-0.01%	大買/大賣/
2021/04/21	114.3	53.95	89.1	54.60	55.70	25.2	27,491	0.09%	大買/
2021/04/20	109	52.43	91	52.09	52.00	18	25,459	0.07%	大買/
2021/04/19	34	50.13	49.7	50.18	50.40	-15.7	24,106	-0.06%
2021/04/16	42.5	48.58	9.3	48.38	49.00	33.3	23,301	0.14%
2021/04/15	15.2	48.15	24	47.91	47.90	-8.9	22,795	-0.04%
2021/04/14	63.1	46.90	13	46.76	47.00	50.1	22,494	0.22%
2021/04/13	13.2	47.30	25.4	47.05	47.20	-12.3	22,362	-0.05%
2021/04/12	2	46.83	2	46.80	46.85	0	22,111	0.00%
2021/04/09	72.2	46.74	6	46.85	46.70	66.2	22,041	0.30%
2021/04/08	1.1	46.79	3	46.88	46.90	-1.9	21,910	-0.01%
2021/04/07	3.2	46.79	9.1	46.76	46.80	-5.9	21,820	-0.03%
2021/04/06	35	46.81	14	46.74	46.85	21	21,761	0.10%
2021/04/01	2.3	46.64	3	46.68	46.70	-0.8	21,372	0.00%
2021/03/31	25	46.71	11	46.72	46.80	14	21,256	0.07%
2021/03/30	3	46.40	11.6	46.35	46.55	-8.6	21,044	-0.04%
2021/03/29	5.7	46.45	4.2	46.36	46.50	1.5	20,945	0.01%
2021/03/26	8	46.09	32.2	46.12	46.15	-24.2	20,680	-0.12%
2021/03/25	9.1	45.50	1	45.50	45.55	8.1	20,287	0.04%
2021/03/24	12.1	45.62	4	45.55	45.55	8.1	20,110	0.04%
2021/03/23	38	45.74	46.2	45.84	45.70	-8.2	19,996	-0.04%
2021/03/22	94.2	45.94	65.1	45.61	45.80	29.1	19,589	0.15%
2021/03/19	7	42.71	2	42.85	42.70	5	18,122	0.03%
2021/03/18	12.2	43.08	1	43.20	43.10	11.2	17,888	0.06%
2021/03/17	3.5	42.86	2.1	42.90	42.85	1.5	17,899	0.01%
2021/03/16	17.1	42.65	1	42.55	42.60	16	17,904	0.09%
2021/03/15	20.1	42.50	11	42.51	42.35	9.1	17,936	0.05%
2021/03/12	4	42.69	16	42.62	42.70	-12	17,781	-0.07%
2021/03/11	4.1	42.93	8	42.85	42.85	-3.9	17,666	-0.02%
2021/03/10	54	43.08	1	43.10	43.00	53	17,600	0.30%
2021/03/09	11	43.03	14	43.01	43.40	-3	17,714	-0.02%
2021/03/08	4	42.68	3	42.73	42.65	1	17,513	0.01%
2021/03/05	0	42.50	1	42.25	42.50	-1	17,433	-0.01%
2021/03/04	6	42.45	2	42.45	42.50	4	17,847	0.02%
2021/03/03	1	42.55	2	42.45	42.55	-1	17,835	-0.01%
2021/03/02	4	42.38	7	42.39	42.10	-3	17,744	-0.02%
2021/02/26	6	42.30	1	42.55	42.00	5	17,589	0.03%
2021/02/25	3	42.72	9	42.66	42.90	-6	17,255	-0.03%
2021/02/24	11	42.54	3	42.48	42.55	8	17,267	0.05%
2021/02/23	1.2	42.44	13	42.20	42.45	-11.8	17,237	-0.07%
2021/02/22	14.2	41.87	3	41.87	41.80	11.2	17,008	0.07%
2021/02/19	16.2	41.27	5	41.22	41.60	11.2	16,970	0.07%
2021/02/18	7.9	41.37	15	41.45	41.35	-7.1	16,894	-0.04%
2021/02/17	30	41.05	1	41.00	41.25	29	16,801	0.17%
2021/02/05	7	40.70	0	0.00	40.85	7	16,576	0.04%
2021/02/04	9	40.47	1	40.45	40.40	8	16,647	0.05%
2021/02/03	24.2	40.57	0	0.00	40.55	24.2	17,019	0.14%
2021/02/02	2	40.80	0	0.00	40.75	2	16,937	0.01%
2021/02/01	1	40.80	3.3	40.64	40.80	-2.3	16,812	-0.01%
2021/01/29	19	40.26	0	0.00	40.15	19	16,789	0.11%
2021/01/28	9.3	40.33	0	0.00	40.25	9.3	16,597	0.06%
2021/01/27	18	40.51	1.1	40.60	40.35	17	16,362	0.10%
2021/01/26	16.1	40.43	1	40.40	40.35	15.1	16,223	0.09%
2021/01/25	8	40.87	1	41.00	40.90	7	15,710	0.04%
2021/01/22	21.1	40.58	5	40.54	40.60	16.1	15,509	0.10%
2021/01/21	28	40.99	1	41.00	40.80	27	15,191	0.18%
2021/01/20	20.2	40.99	0.1	41.25	40.95	20.1	15,029	0.13%
2021/01/19	4.1	41.95	6	41.69	41.75	-1.9	14,598	-0.01%
2021/01/18	19.2	41.57	5.2	41.46	41.60	14.1	14,547	0.10%
2021/01/15	22	42.15	4	42.16	41.95	18	14,248	0.13%
2021/01/14	11	42.51	1.4	42.61	42.55	9.6	13,868	0.07%
2021/01/13	14	42.70	1	42.65	42.70	13	13,709	0.09%
2021/01/12	6	42.81	0	0.00	42.70	6	13,599	0.04%
2021/01/11	5	42.75	0.1	43.00	43.10	4.9	13,516	0.04%
2021/01/08	3.1	42.90	2	42.90	42.95	1.1	13,435	0.01%
2021/01/07	17.2	42.88	2	42.88	42.85	15.2	13,366	0.11%
2021/01/06	3	42.93	0	0.00	42.95	3	13,172	0.02%
2021/01/05	6	43.22	6	43.17	43.10	0	13,036	0.00%
2021/01/04	22.5	43.25	8.2	43.26	43.20	14.3	12,974	0.11%
2020/12/31	6	43.41	10	43.50	43.20	-4	12,933	-0.03%
2020/12/30	2.5	43.04	10	43.09	43.25	-7.5	12,962	-0.06%
2020/12/29	4	43.00	4.1	42.90	43.00	-0.1	12,916	0.00%
2020/12/28	2.1	42.90	1	43.00	43.00	1.1	12,907	0.01%
2020/12/25	5	42.80	14	42.86	42.80	-9	12,961	-0.07%
2020/12/24	1.2	42.76	0	0.00	42.70	1.2	13,055	0.01%
2020/12/23	4	42.70	6	42.74	42.80	-2	13,075	-0.02%
2020/12/22	2.3	43.09	0	0.00	42.95	2.3	13,149	0.02%
2020/12/21	8.1	43.31	26.2	43.14	43.50	-18.2	13,438	-0.14%
2020/12/17	2.1	43.00	0	0.00	42.65	2.1	13,865	0.02%
2020/12/16	2.4	43.05	1	43.15	43.05	1.4	13,782	0.01%
2020/12/15	13	42.58	1	42.65	42.50	12	13,764	0.09%
2020/12/14	5	42.82	2.4	42.81	42.80	2.7	13,726	0.02%
2020/12/11	1	42.90	3	43.15	42.90	-2	13,816	-0.01%
2020/12/10	0.1	43.30	8.1	43.27	43.25	-8	13,749	-0.06%
2020/12/09	6.1	43.49	0	0.00	43.35	6.1	13,778	0.04%
2020/12/08	1.1	43.26	1	43.50	43.60	0.1	13,772	0.00%
2020/12/07	3	43.45	24.5	43.43	43.55	-21.5	13,759	-0.16%
2020/12/04	2.1	43.56	14	43.65	43.65	-11.9	13,838	-0.09%
2020/12/03	1.1	43.58	3	43.75	43.50	-1.9	13,761	-0.01%
2020/12/02	5	43.20	5	43.15	43.20	0	13,481	0.00%
2020/12/01	5.5	42.91	2	42.90	43.15	3.5	13,676	0.03%
2020/11/30	3	43.00	5	43.40	42.90	-2	13,906	-0.01%
2020/11/27	1	43.25	2	43.25	43.30	-1	13,694	-0.01%
2020/11/26	5.1	43.00	0	0.00	42.95	5.1	13,620	0.04%
2020/11/25	4	42.86	0	0.00	42.60	4	13,772	0.03%
2020/11/24	4	42.81	7	42.85	42.75	-3	13,849	-0.02%
2020/11/23	2	43.00	1.1	42.95	43.00	1	13,800	0.01%
2020/11/20	3	42.70	0.1	42.70	42.70	2.9	13,790	0.02%
2020/11/19	1.2	42.81	32.1	42.90	42.90	-30.9	13,775	-0.22%
2020/11/18	1	42.80	2	42.75	42.70	-1	13,816	-0.01%
2020/11/17	1	42.60	10	42.49	42.75	-9	13,854	-0.06%
2020/11/16	0	0.00	2	42.20	42.35	-2	14,202	-0.01%
2020/11/13	5	42.25	0	0.00	42.25	5	14,467	0.03%
2020/11/12	1	42.70	5	42.52	42.40	-4	14,811	-0.03%
2020/11/11	3.1	42.39	12	42.44	42.65	-8.9	14,831	-0.06%
2020/11/10	0	0.00	12	41.43	41.55	-12	14,766	-0.08%
2020/11/09	2	41.15	0	0.00	41.15	2	14,981	0.01%
2020/11/05	6	41.00	0	0.00	41.05	6	16,546	0.04%
2020/11/04	1.1	40.81	0	0.00	40.90	1.1	16,842	0.01%
2020/11/02	2.3	40.56	0	0.00	40.60	2.3	17,662	0.01%
2020/10/30	0	0.00	1	40.50	40.55	-1	18,262	-0.01%
2020/10/29	1	40.50	5.3	40.45	40.35	-4.3	18,465	-0.02%
2020/10/28	4	40.60	1	40.60	40.55	3	18,534	0.02%
2020/10/27	1.2	40.65	0	0.00	40.50	1.2	18,592	0.01%
2020/10/26	1	40.50	2	40.60	40.50	-1	18,606	-0.01%
2020/10/23	1	40.65	0	0.00	40.65	1	18,750	0.01%
2020/10/21	3	40.43	0	0.00	40.30	3	19,040	0.02%
2020/10/19	6.1	40.55	0	0.00	40.45	6.1	19,122	0.03%
2020/10/16	0	0.00	1	40.40	40.30	-1	19,278	-0.01%
2020/10/15	3	40.30	14	40.29	40.30	-11	19,671	-0.06%
2020/10/14	1	40.65	0	0.00	40.50	1	19,700	0.01%
2020/10/13	7	40.44	25	40.45	40.50	-18	19,784	-0.09%
2020/10/12	6	40.93	1	40.95	40.95	5	20,214	0.02%
2020/10/08	5	41.00	2	41.20	41.15	3	20,431	0.01%
2020/10/07	5	41.10	0	0.00	41.15	5	20,445	0.02%
2020/10/06	1	41.40	3	41.20	41.40	-2	20,441	-0.01%
2020/10/05	32	41.38	2	41.05	41.00	30	20,601	0.15%
2020/09/30	1	41.60	2	41.43	41.40	-1	20,812	0.00%
2020/09/29	2	41.23	3	41.15	41.20	-1	20,975	0.00%
2020/09/28	2	40.78	4	40.89	40.95	-2	21,043	-0.01%
2020/09/25	8	40.47	6	40.43	40.55	2	21,224	0.01%
2020/09/24	9	40.18	0	0.00	40.05	9	21,293	0.04%
2020/09/23	49	41.06	11	41.18	41.00	38	21,057	0.18%
2020/09/22	7	41.77	2	41.60	41.80	5	20,759	0.02%
2020/09/21	1	42.30	2.1	42.21	42.25	-1.1	20,638	-0.01%
2020/09/18	1	42.40	0	0.00	42.50	1	20,706	0.00%
2020/09/17	5	42.61	5.1	42.84	42.55	-0.1	20,727	0.00%
2020/09/16	2	42.75	0.9	42.90	42.85	1.1	20,772	0.01%
2020/09/15	4	42.63	5	42.70	42.70	-1	20,736	0.00%
2020/09/14	2	42.48	34.4	42.43	42.95	-32.4	20,963	-0.15%
2020/09/11	0.1	42.45	0	0.00	42.30	0.1	20,893	0.00%
2020/09/10	1	42.20	0	0.00	42.45	1	20,933	0.00%
2020/09/09	3	42.15	0	0.00	42.55	3	20,892	0.01%
2020/09/08	2	42.70	0	0.00	42.70	2	20,918	0.01%
2020/09/07	1	42.60	5	42.30	42.70	-4	21,054	-0.02%
2020/09/04	5	42.25	0	0.00	42.20	5	21,101	0.02%
2020/09/03	10	42.58	27	42.50	42.70	-17	21,075	-0.08%
2020/09/02	4	42.55	0	0.00	42.65	4	20,913	0.02%
2020/09/01	11	42.92	0	0.00	42.75	11	20,813	0.05%
2020/08/31	4	43.00	9	43.65	42.90	-5	20,717	-0.02%
2020/08/28	1	43.55	3.1	43.51	43.50	-2.1	20,610	-0.01%
2020/08/27	0.1	43.95	3	43.80	43.85	-2.9	20,645	-0.01%
2020/08/26	1.1	43.91	4	43.90	44.10	-3	20,707	-0.01%
2020/08/24	11	44.04	1	44.10	44.05	10	21,049	0.05%
2020/08/21	5	44.15	4	44.15	44.25	1	21,056	0.00%
2020/08/20	12	43.75	14	43.75	43.50	-2	20,862	-0.01%
2020/08/19	5.1	44.41	5	44.56	44.35	0.1	20,547	0.00%
2020/08/18	16	43.98	15	43.83	44.00	1	20,240	0.00%
2020/08/17	5	43.31	1	43.45	43.35	4	19,928	0.02%
2020/08/14	29	42.39	20	42.55	42.85	9	19,825	0.05%
2020/08/13	27	41.15	0	0.00	41.20	27	19,407	0.14%
2020/08/12	63	41.08	12	41.37	41.00	51	19,247	0.26%
2020/08/11	9	46.67	20	46.60	46.50	-11	18,034	-0.06%
2020/08/10	24	46.63	2.3	46.77	46.60	21.7	17,645	0.12%
2020/08/07	6	47.10	26	47.19	47.10	-20	17,455	-0.11%
2020/08/06	12	46.95	13.2	46.90	47.15	-1.2	17,219	-0.01%
2020/08/05	1	46.50	16	46.39	46.45	-15	16,833	-0.09%
2020/08/04	2	45.25	1	45.60	45.40	1	16,369	0.01%
2020/08/03	2	44.95	0.2	44.95	44.95	1.8	16,214	0.01%
2020/07/31	4	45.14	0	0.00	45.00	4	16,141	0.02%
2020/07/30	3	45.18	0	0.00	45.35	3	16,127	0.02%
2020/07/29	0	0.00	5	45.14	45.05	-5	16,204	-0.03%
2020/07/28	4	44.40	11	44.41	44.50	-7	16,213	-0.04%
2020/07/27	5	44.85	1	44.90	44.60	4	16,216	0.02%
2020/07/24	14	45.24	6	45.30	45.00	8	16,217	0.05%
2020/07/23	1	45.60	0	0.00	45.60	1	16,183	0.01%
2020/07/22	2	45.38	0	0.00	45.50	2	16,181	0.01%
2020/07/21	1	45.50	1	45.55	45.55	0	16,060	0.00%
2020/07/20	19	45.10	11	45.15	45.10	8	15,811	0.05%
2020/07/17	16	44.76	6	44.85	44.80	10	15,774	0.06%
2020/07/16	9.1	44.54	1	44.60	44.50	8.1	15,824	0.05%
2020/07/15	4	45.59	0	0.00	45.60	4	15,384	0.03%
2020/07/10	3	45.07	5	45.20	44.95	-2	15,301	-0.01%
2020/07/09	13	45.35	14	45.31	45.30	-1	15,268	-0.01%
2020/07/08	4	44.70	63	44.92	45.15	-59	15,002	-0.39%
2020/07/07	3	44.42	3	44.37	44.50	0	14,733	0.00%
2020/07/06	5	44.15	8	44.40	44.40	-3	14,649	-0.02%
2020/07/03	0	0.00	5	43.95	43.95	-5	14,624	-0.03%
2020/07/02	1	43.60	1	43.45	43.60	0	14,576	0.00%
2020/07/01	2	43.10	1	43.00	43.10	1	14,481	0.01%
2020/06/30	1	42.85	0	0.00	42.75	1	14,409	0.01%
2020/06/29	3	42.68	2	42.73	42.65	1	14,485	0.01%
2020/06/24	8	42.79	0	0.00	42.85	8	14,456	0.06%
2020/06/23	1	42.70	0	0.00	42.70	1	14,452	0.01%
2020/06/22	3	42.77	0	0.00	42.90	3	14,506	0.02%
2020/06/19	1	42.55	0.9	42.75	42.55	0.1	14,595	0.00%
2020/06/17	34	42.63	1.3	42.66	42.85	32.7	14,913	0.22%
2020/06/16	0	0.00	1	42.75	42.85	-1	15,214	-0.01%
2020/06/15	10	42.76	1.1	42.89	42.50	8.9	15,627	0.06%
2020/06/12	12	42.88	0.1	43.00	42.90	11.9	15,929	0.07%
2020/06/11	6	43.68	19.1	43.70	43.30	-13.1	16,268	-0.08%
2020/06/09	3	43.80	0	0.00	43.90	3	16,626	0.02%
2020/06/08	0	0.00	1	43.50	43.95	-1	16,884	-0.01%
2020/06/05	2	43.45	1	43.60	43.65	1	16,879	0.01%
2020/06/04	12	43.46	0.2	43.40	43.40	11.8	17,038	0.07%
2020/06/03	5	43.55	4.1	43.72	43.65	0.9	17,164	0.01%
2020/06/02	0.2	43.20	13	43.25	43.30	-12.9	17,071	-0.08%
2020/06/01	0.2	43.10	7	43.08	43.10	-6.8	17,036	-0.04%
2020/05/29	1	42.60	0	0.00	42.55	1	16,970	0.01%
2020/05/28	6	42.62	0	0.00	42.35	6	16,591	0.04%
2020/05/27	3	42.83	0	0.00	42.85	3	16,655	0.02%
2020/05/26	3	42.85	0	0.00	43.00	3	16,717	0.02%
2020/05/25	2.6	42.34	0	0.00	42.65	2.6	16,826	0.02%
2020/05/22	0	0.00	0.2	42.75	42.65	-0.2	16,923	0.00%
2020/05/21	0	0.00	2	43.10	43.00	-2	16,923	-0.01%
2020/05/20	0.6	43.00	4	43.01	42.90	-3.4	16,891	-0.02%
2020/05/19	2.5	43.08	4	43.10	43.00	-1.5	16,886	-0.01%
2020/05/18	0	0.00	1	42.05	42.35	-1	16,725	-0.01%
2020/05/15	2.2	42.32	2.5	42.39	42.30	-0.3	16,700	0.00%
2020/05/14	5	42.45	0	0.00	42.60	5	16,720	0.03%
2020/05/13	12	42.50	2.5	42.46	42.90	9.5	16,615	0.06%
2020/05/12	5	42.90	0.7	42.95	42.95	4.3	16,648	0.03%
2020/05/11	5.3	43.23	0	0.00	43.15	5.3	16,683	0.03%
2020/05/08	0	0.00	1	43.05	43.00	-1	16,728	-0.01%
2020/05/07	0.2	42.70	2	42.90	42.70	-1.8	16,749	-0.01%
2020/05/06	4	42.63	2	42.60	42.60	2	16,822	0.01%
2020/05/05	2	42.80	1	43.00	42.85	1	16,875	0.01%
2020/05/04	5	42.20	2.4	42.30	42.20	2.6	16,886	0.02%
2020/04/30	5	43.08	25	43.24	43.20	-20	16,928	-0.12%
2020/04/29	15	42.48	14	42.50	42.55	1	16,995	0.01%
2020/04/27	0	0.00	1.5	42.03	42.00	-1.5	18,115	-0.01%
2020/04/24	3.1	41.75	0	0.00	42.00	3.1	18,025	0.02%
2020/04/23	1.5	42.30	4	42.08	42.15	-2.5	18,025	-0.01%
2020/04/22	2.1	41.55	6	41.47	41.60	-4	17,994	-0.02%
2020/04/21	17	41.97	12	42.18	41.80	5	18,175	0.03%
2020/04/20	17.3	42.32	0.1	42.25	42.35	17.2	18,223	0.09%
2020/04/17	1	42.00	3	42.03	42.00	-2	18,450	-0.01%
2020/04/16	3.1	41.85	4	42.03	41.85	-1	18,435	-0.01%
2020/04/15	0	0.00	10	41.85	41.80	-10	18,514	-0.05%
2020/04/14	1.3	41.73	1	41.15	41.65	0.3	18,414	0.00%
2020/04/13	12	41.02	2	41.05	40.80	10	18,392	0.05%
2020/04/10	8.2	40.91	0	0.00	41.00	8.2	18,530	0.04%
2020/04/09	5	40.85	0.7	40.65	40.55	4.3	18,714	0.02%
2020/04/08	8	40.93	7	40.97	41.00	1	18,786	0.01%
2020/04/07	0.2	40.00	5	39.83	39.95	-4.8	18,599	-0.03%
2020/04/06	3	39.10	20	38.85	39.05	-17	18,657	-0.09%
2020/04/01	4	39.03	0	0.00	39.00	4	18,611	0.02%
2020/03/31	1.2	39.33	1	39.35	39.50	0.2	18,495	0.00%
2020/03/30	2	39.03	0	0.00	39.15	2	18,316	0.01%
2020/03/27	5.3	39.32	1	39.10	38.95	4.3	18,246	0.02%
2020/03/26	21	39.24	2	38.83	38.60	19	18,248	0.10%
2020/03/25	6	39.16	1	39.05	38.80	5	18,249	0.03%
2020/03/24	1	38.35	17	38.11	38.25	-16	18,117	-0.09%
2020/03/23	20.3	35.21	16	35.69	36.10	4.3	17,961	0.02%
2020/03/20	3	35.58	7.5	36.80	36.95	-4.5	17,655	-0.03%
2020/03/19	12.3	34.02	26.1	34.32	33.60	-13.8	17,337	-0.08%
2020/03/18	12	36.99	2	36.60	36.00	10	17,069	0.06%
2020/03/17	12	37.72	0	0.00	37.60	12	16,688	0.07%
2020/03/16	14	39.36	28	39.37	38.85	-14	16,138	-0.09%
2020/03/13	16	38.95	3	38.80	40.25	13	15,911	0.08%
2020/03/12	5.2	41.09	11	40.84	40.75	-5.8	15,439	-0.04%
2020/03/11	0.2	41.85	0.4	41.85	41.80	-0.2	15,048	0.00%
2020/03/10	1	41.60	5	41.79	41.60	-4	14,955	-0.03%
2020/03/09	4	41.90	27	41.83	41.85	-23	14,818	-0.16%
2020/03/06	10	42.99	0	0.00	42.85	10	14,613	0.07%
2020/03/05	1.3	43.23	0	0.00	43.30	1.3	14,608	0.01%
2020/03/04	0.2	42.80	3	42.85	42.85	-2.8	14,772	-0.02%
2020/03/02	3	41.70	4	42.50	42.25	-1	14,678	-0.01%
2020/02/26	0	0.00	3	42.42	42.20	-3	14,772	-0.02%
2020/02/25	0.6	42.75	15	42.82	42.70	-14.4	14,628	-0.10%
2020/02/24	3	42.85	7	43.14	43.00	-4	14,574	-0.03%
2020/02/21	0	0.00	0	43.20	43.25	0	14,887	0.00%
2020/02/20	12	43.43	12	43.52	43.15	0	15,079	0.00%
2020/02/19	0	0.00	1	43.40	43.40	-1	15,251	-0.01%
2020/02/17	0.6	43.00	0	0.00	43.00	0.6	15,522	0.00%
2020/02/14	1	43.20	0	0.00	43.20	1	15,690	0.01%
2020/02/13	1.1	43.18	4	43.20	43.15	-2.9	15,652	-0.02%
2020/02/11	2	42.70	3	42.75	42.60	-1	15,533	-0.01%
2020/02/10	0.1	42.40	2.1	42.35	42.40	-2	15,477	-0.01%
2020/02/07	0	0.00	2	42.60	42.50	-2	15,428	-0.01%
2020/02/06	11	43.05	5.4	42.73	43.00	5.7	15,478	0.04%
2020/02/05	0	0.00	2	42.25	42.35	-2	15,557	-0.01%
2020/02/04	1	42.65	31	42.40	42.40	-30	15,460	-0.19%
2020/02/03	10	40.87	7	40.79	41.55	3	15,348	0.02%
2020/01/31	3	42.27	5	42.18	42.05	-2	15,299	-0.01%
2020/01/30	29	42.26	12.1	42.47	41.85	16.9	15,164	0.11%
2020/01/20	4	44.91	3	44.93	44.95	1	14,282	0.01%
2020/01/17	0	0.00	13.4	44.82	44.90	-13.4	14,487	-0.09%
2020/01/16	5	44.65	1.4	44.69	44.75	3.6	14,575	0.02%
2020/01/15	1	44.60	3	44.58	44.55	-2	14,636	-0.01%
2020/01/14	0	44.30	8.1	44.49	44.55	-8.1	14,537	-0.06%
2020/01/13	1	44.15	3.3	44.13	44.25	-2.3	14,595	-0.02%
2020/01/10	2	43.43	2.1	43.40	43.50	-0.1	15,006	0.00%
2020/01/09	2	43.40	13.7	43.45	43.45	-11.7	15,008	-0.08%
2020/01/08	0.3	43.35	5	43.35	43.40	-4.7	14,943	-0.03%
2020/01/07	0	0.00	176	43.45	43.60	-176	14,877	-1.18%	大賣/鉅額交易
2020/01/06	5	43.49	5	43.48	43.45	0	14,973	0.00%
2020/01/03	7	43.60	5.8	43.81	43.95	1.2	14,911	0.01%
2020/01/02	0	0.00	1	44.10	44.10	-1	14,838	-0.01%
2019/12/31	4	43.71	0	0.00	43.70	4	14,647	0.03%
2019/12/30	1	43.75	6	43.73	43.65	-5	14,673	-0.03%
2019/12/27	0	0.00	9	43.12	43.25	-9	14,540	-0.06%
2019/12/26	0	0.00	4	42.96	43.05	-4	14,635	-0.03%
2019/12/25	0	0.00	6	43.00	43.10	-6	14,801	-0.04%
2019/12/23	0	0.00	8.1	43.21	43.25	-8.1	14,952	-0.05%
2019/12/20	4	42.85	0	0.00	42.95	4	14,978	0.03%
2019/12/19	1	42.90	0	0.00	43.00	1	14,997	0.01%
2019/12/18	0	0.00	7	42.92	43.00	-7	15,064	-0.05%
2019/12/17	6	42.75	0	0.00	42.95	6	15,039	0.04%
2019/12/16	2	42.83	0	0.00	42.80	2	14,936	0.01%
2019/12/13	1	42.65	8	42.56	42.55	-7	14,945	-0.05%
2019/12/12	0	0.00	12	42.30	42.30	-12	14,920	-0.08%
2019/12/11	1	42.20	1	42.15	42.15	0	14,985	0.00%
2019/12/10	2.4	42.13	2	42.15	42.10	0.4	15,068	0.00%
2019/12/09	1	42.05	5	41.92	42.05	-4	15,165	-0.03%
2019/12/06	0	0.00	10	41.75	41.75	-10	15,175	-0.07%
2019/12/05	3	41.75	1	41.80	41.65	2	15,354	0.01%
2019/12/04	4.1	41.56	0	0.00	41.75	4.1	15,645	0.03%
2019/12/03	3	41.60	0	0.00	41.85	3	15,733	0.02%
2019/12/02	5	41.25	0	0.00	41.35	5	15,733	0.03%
2019/11/29	8	41.53	6	41.61	41.40	2	15,719	0.01%
2019/11/28	8	42.04	0	0.00	42.00	8	15,662	0.05%
2019/11/27	3	41.70	0	0.00	41.95	3	15,837	0.02%
2019/11/26	0	0.00	1	42.30	41.80	-1	15,863	-0.01%
2019/11/25	0	0.00	12.8	41.99	41.95	-12.8	15,528	-0.08%
2019/11/22	4	42.04	2	42.13	42.10	2	15,556	0.01%
2019/11/21	0	0.00	1	42.25	42.35	-1	15,639	-0.01%
2019/11/20	1	42.10	2	42.48	42.65	-1	15,535	-0.01%
2019/11/19	0	0.00	9	41.98	42.10	-9	15,188	-0.06%
2019/11/18	166	42.10	13.2	42.06	42.10	152.8	15,006	1.02%	大買/鉅額交易
2019/11/15	0	0.00	7	41.55	41.70	-7	14,790	-0.05%
2019/11/14	27	41.09	12	41.08	41.15	15	14,612	0.10%
2019/11/13	1	41.10	4	41.04	41.00	-3	14,577	-0.02%
2019/11/12	6	40.49	1	40.60	40.65	5	14,491	0.03%
2019/11/11	8	40.53	3	40.65	40.35	5	14,806	0.03%
2019/11/08	0	0.00	3.5	40.94	40.90	-3.5	15,386	-0.02%
2019/11/07	10	40.75	0	0.00	40.95	10	15,890	0.06%
2019/11/06	6	40.84	3	40.75	40.80	3	16,088	0.02%
2019/11/05	2	41.00	10	40.65	40.90	-8	16,203	-0.05%
2019/11/04	2	40.98	0	0.00	40.95	2	16,285	0.01%
2019/11/01	1	40.45	5	40.45	40.55	-4	16,295	-0.02%
2019/10/31	4	40.41	0	0.00	40.45	4	16,600	0.02%
2019/10/30	1	40.25	1	40.35	40.35	0	16,869	0.00%
2019/10/29	4	40.50	0	0.00	40.65	4	16,765	0.02%
2019/10/28	2	40.70	0	0.00	40.75	2	16,612	0.01%
2019/10/25	3	40.70	1	40.75	40.85	2	16,652	0.01%
2019/10/24	2	40.88	0	0.00	41.00	2	16,478	0.01%
2019/10/23	20	41.10	2.2	40.90	40.95	17.9	16,533	0.11%
2019/10/22	16	41.52	3	41.13	41.40	13	16,532	0.08%
2019/10/21	3	41.43	1.2	41.33	41.50	1.8	16,453	0.01%
2019/10/18	1.8	40.83	31.4	40.77	40.95	-29.6	16,356	-0.18%
2019/10/17	23	40.01	10.8	40.10	40.10	12.2	15,849	0.08%
2019/10/16	0	0.00	24	39.96	40.00	-24	15,811	-0.15%
2019/10/15	2	40.00	0	0.00	40.00	2	15,916	0.01%
2019/10/14	4	39.93	12	39.95	39.95	-8	16,255	-0.05%
2019/10/09	4	39.70	0	0.00	39.50	4	16,418	0.02%
2019/10/08	6	39.70	1	39.70	39.75	5	16,714	0.03%
2019/10/07	6.5	39.23	0	0.00	39.30	6.5	17,140	0.04%
2019/10/04	1	38.80	0	0.00	38.90	1	17,320	0.01%
2019/10/03	5	38.90	1	39.30	39.00	4	17,304	0.02%
2019/10/02	8	39.54	0	0.00	39.25	8	17,315	0.05%
2019/10/01	2	39.55	1	39.90	39.65	1	17,356	0.01%
2019/09/27	4.6	39.70	0	0.00	39.65	4.6	17,381	0.03%
2019/09/26	0	0.00	3	39.85	39.90	-3	17,415	-0.02%
2019/09/25	0	0.00	3	39.65	39.60	-3	17,535	-0.02%
2019/09/24	1	39.65	3.1	39.74	39.80	-2.1	17,583	-0.01%
2019/09/23	14	39.87	5.1	39.81	39.75	8.9	17,507	0.05%
2019/09/20	0	0.00	1	39.75	40.20	-1	17,563	-0.01%
2019/09/19	0	0.00	0.1	40.00	39.80	-0.1	17,483	0.00%
2019/09/18	0	0.00	1.3	39.92	39.80	-1.3	17,574	-0.01%
2019/09/17	6	39.58	3	39.52	39.50	3	17,619	0.02%
2019/09/16	0	0.00	3	40.15	40.10	-3	17,629	-0.02%
2019/09/12	13	40.03	3	40.07	40.05	10	17,599	0.06%
2019/09/11	4	39.85	1	40.05	40.00	3	17,752	0.02%
2019/09/10	1	39.85	8	39.98	39.95	-7	17,949	-0.04%
2019/09/09	7	39.86	0	0.00	40.00	7	18,140	0.04%
2019/09/06	3	39.68	3	39.95	39.85	0	18,038	0.00%
2019/09/05	9	38.91	3	38.78	39.00	6	17,798	0.03%
2019/09/04	4	38.44	16	38.41	38.45	-12	17,818	-0.07%
2019/09/03	14	38.39	2	38.35	38.35	12	17,972	0.07%
2019/09/02	15	38.37	3	38.35	38.25	12	18,146	0.07%
2019/08/30	7	38.09	4	38.45	38.45	3	18,113	0.02%
2019/08/29	1	37.60	0	0.00	37.80	1	18,035	0.01%
2019/08/28	2	37.63	0	0.00	37.70	2	18,261	0.01%
2019/08/27	6	37.62	0	0.00	37.65	6	18,435	0.03%
2019/08/26	10	37.54	5	37.68	37.70	5	18,481	0.03%
2019/08/23	1	37.90	0	0.00	38.20	1	18,473	0.01%
2019/08/22	5	37.95	0	0.00	37.85	5	18,541	0.03%
2019/08/21	10	38.02	0	0.00	37.95	10	18,734	0.05%
2019/08/20	3	38.20	0	0.00	38.15	3	18,731	0.02%
2019/08/19	8	38.12	1	38.20	38.10	7	18,777	0.04%
2019/08/16	1.1	38.02	1	38.00	37.95	0.1	18,796	0.00%
2019/08/15	9	37.93	11	37.99	38.00	-2	18,773	-0.01%
2019/08/14	3	38.25	1	38.05	38.30	2	18,819	0.01%
2019/08/13	63	37.45	21	37.54	37.25	42	18,656	0.23%
2019/08/12	10.3	44.05	15	43.98	43.95	-4.7	18,080	-0.03%
2019/08/08	2	44.05	6	44.07	43.90	-4	17,741	-0.02%
2019/08/07	11	43.58	0	0.00	43.35	11	17,601	0.06%
2019/08/06	0.1	43.50	0	0.00	43.30	0.1	17,750	0.00%
2019/08/05	4	43.54	2	43.45	43.55	2	17,728	0.01%
2019/08/02	12	43.74	5	43.76	43.55	7	17,716	0.04%
2019/08/01	24	44.27	0	0.00	44.05	24	17,596	0.14%
2019/07/31	3	44.77	0	0.00	44.70	3	17,513	0.02%
2019/07/30	12	44.80	0	0.00	44.80	12	17,651	0.07%
2019/07/29	8	44.89	0	0.00	44.85	8	17,948	0.04%
2019/07/26	3	44.40	2	44.40	44.65	1	18,163	0.01%
2019/07/25	6	44.50	1	44.55	44.30	5	18,228	0.03%
2019/07/24	21	44.86	5.3	44.86	44.80	15.7	18,091	0.09%
2019/07/23	8	44.89	0	0.00	45.05	8	18,053	0.04%
2019/07/22	13	44.97	2	44.95	44.90	11	18,025	0.06%
2019/07/19	8	44.69	0	0.00	44.80	8	17,949	0.04%
2019/07/18	5	44.52	0	0.00	44.60	5	17,921	0.03%
2019/07/17	7	44.54	0	0.00	44.70	7	18,132	0.04%
2019/07/16	9	44.21	8	44.72	44.75	1	18,306	0.01%
2019/07/15	38	44.06	2	44.00	44.05	36	18,126	0.20%
2019/07/12	21	44.60	6	44.46	44.35	15	18,091	0.08%
2019/07/11	22	44.87	3	45.10	44.80	19	18,028	0.11%
2019/07/09	5	46.01	0	0.00	46.00	5	17,645	0.03%
2019/07/08	1	46.15	3	46.08	46.20	-2	17,825	-0.01%
2019/07/05	1	46.15	1	46.05	46.15	0	17,949	0.00%
2019/07/04	2	45.90	2	45.95	45.90	0	18,032	0.00%
2019/07/03	2	46.15	4	46.30	46.25	-2	18,223	-0.01%
2019/07/02	1	46.40	5	46.40	46.35	-4	18,452	-0.02%
2019/07/01	1	46.05	0	0.00	46.15	1	18,483	0.01%
2019/06/28	3	45.77	4	45.76	46.05	-1	18,562	-0.01%
2019/06/27	1	45.55	4	45.83	45.95	-3	18,801	-0.02%
2019/06/25	0	0.00	13.2	45.55	45.60	-13.2	19,323	-0.07%
2019/06/24	0	0.00	1	45.50	45.60	-1	19,560	-0.01%
2019/06/21	2	45.35	2	45.35	45.15	0	19,765	0.00%
2019/06/20	0	0.00	3	45.35	45.40	-3	20,696	-0.01%
2019/06/19	10	45.42	2	45.30	45.30	8	20,682	0.04%
2019/06/18	0	0.00	39	45.06	45.20	-39	20,639	-0.19%
2019/06/17	1	44.90	14	44.52	44.70	-13	20,457	-0.06%
2019/06/14	0	0.00	2	44.00	43.95	-2	20,318	-0.01%
2019/06/13	5	43.76	15	43.82	43.85	-10	20,846	-0.05%
2019/06/11	4	43.85	37	43.86	44.00	-33	20,838	-0.16%
2019/06/10	11	43.66	18	43.59	43.85	-7	20,740	-0.03%
2019/06/06	10	42.90	3.2	42.99	43.15	6.8	20,602	0.03%
2019/06/05	5	43.05	8.1	43.01	43.00	-3.1	20,525	-0.02%
2019/06/04	3	43.62	3	43.87	43.10	0	20,408	0.00%
2019/06/03	2	43.30	1	43.00	43.40	1	20,223	0.00%
2019/05/31	8	42.84	5	42.70	42.90	3	20,045	0.01%
2019/05/30	4	42.53	3	42.67	42.80	1	19,910	0.01%
2019/05/29	1	42.30	0	0.00	42.50	1	19,853	0.01%
2019/05/28	4	42.39	0	0.00	42.30	4	19,894	0.02%
2019/05/27	11	42.49	2	42.43	42.40	9	19,814	0.05%
2019/05/24	0	0.00	2	42.55	42.35	-2	19,902	-0.01%
2019/05/23	7	42.45	5	42.38	42.35	2	19,954	0.01%
2019/05/22	21	42.86	4	42.76	42.70	17	20,360	0.08%
2019/05/21	3	42.63	3	42.75	42.85	0	20,460	0.00%
2019/05/20	2	42.43	1	42.35	42.35	1	20,442	0.00%
2019/05/16	1	41.65	0	0.00	42.00	1	20,412	0.00%
2019/05/15	1	41.55	1	41.85	41.75	0	20,302	0.00%
2019/05/14	3	41.65	16	41.63	41.55	-13	20,272	-0.06%
2019/05/10	0.1	42.50	0	0.00	42.50	0.1	19,903	0.00%
2019/05/08	2	42.90	6	43.05	43.00	-4	19,622	-0.02%
2019/05/07	20	42.90	5	42.97	42.90	15	19,430	0.08%
2019/05/06	5	42.54	1	42.25	42.30	4	19,257	0.02%
2019/05/03	5	42.70	8	42.69	42.85	-3	18,942	-0.02%
2019/05/02	3	42.18	5	42.22	42.20	-2	18,615	-0.01%
2019/04/30	0	0.00	6	42.12	42.00	-6	18,472	-0.03%
2019/04/29	5	41.99	22	42.02	42.10	-17	18,476	-0.09%
2019/04/26	2	41.73	4	41.73	41.75	-2	18,369	-0.01%
2019/04/25	2	41.35	2	41.53	41.80	0	18,375	0.00%
2019/04/23	1	40.60	7	41.15	41.60	-6	18,316	-0.03%
2019/04/22	16	41.15	1	41.00	41.00	15	18,243	0.08%
2019/04/19	11	41.51	0	0.00	41.70	11	17,929	0.06%
2019/04/18	15	41.59	1	41.65	41.60	14	17,806	0.08%
2019/04/17	2	41.95	0	0.00	41.95	2	17,616	0.01%
2019/04/16	11	42.32	2	42.35	42.30	9	17,377	0.05%
2019/04/15	5	42.28	7	42.43	42.50	-2	17,356	-0.01%
2019/04/12	6	42.08	1	41.95	42.00	5	17,209	0.03%
2019/04/11	2	42.03	5	41.95	42.05	-3	17,030	-0.02%
2019/04/10	8	41.89	4	41.95	42.00	4	16,791	0.02%
2019/04/09	10	42.28	5	42.23	42.15	5	16,545	0.03%
2019/04/08	9	42.18	19	42.24	42.30	-10	16,200	-0.06%
2019/04/03	3	41.60	0	0.00	41.70	3	15,817	0.02%
2019/04/02	0	41.40	1	41.60	41.40	-1	15,641	-0.01%
2019/04/01	12	41.37	8	41.56	41.35	4	15,380	0.03%
2019/03/29	4	41.21	0	0.00	41.25	4	14,937	0.03%
2019/03/28	15	41.07	9	41.19	41.00	6	14,770	0.04%
2019/03/27	29	40.50	1.7	40.75	40.55	27.3	14,397	0.19%
2019/03/26	32	40.28	11	40.35	40.45	21	14,149	0.15%
2019/03/25	43	40.33	30	40.26	40.50	13	13,906	0.09%
2019/03/22	1	38.95	1	39.20	38.70	0	12,921	0.00%
2019/03/21	2	38.73	5	38.59	38.85	-3	12,975	-0.02%
2019/03/20	0	0.00	1	38.05	38.05	-1	12,847	-0.01%
2019/03/19	12	38.03	4	38.05	38.10	8	12,820	0.06%
2019/03/18	27	38.07	7	37.80	37.80	20	12,718	0.16%
2019/03/15	0	0.00	1	38.70	38.65	-1	12,123	-0.01%
2019/03/14	0	0.00	2	38.45	38.60	-2	12,005	-0.02%
2019/03/12	0	0.00	1	38.55	38.40	-1	12,190	-0.01%
2019/03/11	5	38.01	0	0.00	37.85	5	12,358	0.04%
2019/03/08	1	37.80	0	0.00	38.00	1	12,634	0.01%
2019/03/07	1	38.00	0	0.00	38.00	1	12,816	0.01%
2019/03/06	2	38.15	1	38.05	38.25	1	12,966	0.01%
2019/03/05	2	38.00	0	0.00	38.00	2	13,299	0.02%
2019/03/04	0	0.00	16	38.17	38.20	-16	14,411	-0.11%
2019/02/27	15.7	38.27	1	38.25	38.40	14.7	14,337	0.10%
2019/02/26	2	38.25	0	0.00	38.20	2	14,246	0.01%
2019/02/25	7.6	38.37	1	38.65	38.45	6.6	14,362	0.05%
2019/02/22	2	38.75	1	38.80	38.70	1	14,472	0.01%
2019/02/21	2	38.68	15.1	38.90	39.30	-13.1	14,492	-0.09%
2019/02/20	2	37.70	2	38.05	37.85	0	14,013	0.00%
2019/02/19	0	0.00	3	37.55	37.55	-3	13,849	-0.02%
2019/02/18	4	36.96	0	0.00	36.90	4	13,696	0.03%
2019/02/14	1	37.50	0	0.00	37.50	1	13,833	0.01%
2019/02/13	1	37.60	0	0.00	37.65	1	13,710	0.01%
2019/02/12	0	0.00	2	37.75	37.70	-2	13,617	-0.01%
2019/02/11	1	37.70	22	37.68	37.65	-21	13,612	-0.15%
2019/01/30	1	37.45	3	37.37	37.35	-2	13,468	-0.01%
2019/01/29	0	0.00	4	36.91	37.10	-4	13,530	-0.03%
2019/01/28	0	0.00	7	36.82	37.00	-7	13,669	-0.05%
2019/01/25	0	0.00	5	36.59	36.60	-5	13,691	-0.04%
2019/01/24	0	0.00	1	36.45	36.40	-1	13,820	-0.01%
2019/01/22	0	0.00	1	36.20	36.25	-1	14,159	-0.01%
2019/01/21	3	36.17	3	36.20	36.25	0	14,309	0.00%
2019/01/17	1	35.45	1	35.50	35.45	0	14,775	0.00%
2019/01/16	2	35.63	0	0.00	35.60	2	15,381	0.01%
2019/01/15	3	35.68	0	0.00	35.70	3	15,547	0.02%
2019/01/14	4	35.64	3	35.93	35.60	1	15,440	0.01%
2019/01/11	3	36.45	1.8	36.43	36.40	1.2	15,449	0.01%
2019/01/10	0	0.00	13	36.64	36.55	-13	15,388	-0.08%
2019/01/09	2	36.20	0	0.00	36.35	2	15,371	0.01%
2019/01/08	4	35.75	10	35.90	35.55	-6	15,314	-0.04%
2019/01/07	1	36.05	5	36.04	36.00	-4	15,385	-0.03%
2019/01/02	0	0.00	10	35.70	35.50	-10	15,978	-0.06%
2018/12/28	0	35.75	0	0.00	35.60	0	16,040	0.00%
2018/12/27	10	35.75	0	0.00	35.40	10	16,117	0.06%
2018/12/26	2	35.55	0	0.00	35.40	2	16,203	0.01%
2018/12/24	0	0.00	2	35.70	35.80	-2	16,416	-0.01%
2018/12/22	3	35.40	0	0.00	35.45	3	16,528	0.02%
2018/12/21	3	35.40	2	35.53	35.40	1	16,971	0.01%
2018/12/20	1	35.60	2	35.58	35.40	-1	16,974	-0.01%
2018/12/19	1	35.95	4	35.96	36.00	-3	16,914	-0.02%
2018/12/18	0	0.00	2.3	35.94	35.65	-2.3	16,943	-0.01%
2018/12/17	1	36.10	8	36.02	36.00	-7	17,319	-0.04%
2018/12/14	1	35.65	9	35.58	35.75	-8	17,273	-0.05%
2018/12/13	7	35.39	5	35.50	35.50	2	17,362	0.01%
2018/12/12	1	34.80	0	0.00	34.95	1	17,290	0.01%
2018/12/11	5	34.95	0	0.00	34.80	5	17,234	0.03%
2018/12/10	1	34.75	0	0.00	34.75	1	17,308	0.01%
2018/12/07	3	35.25	4	35.20	35.05	-1	17,487	-0.01%
2018/12/06	4	34.76	7	34.71	34.65	-3	17,576	-0.02%
2018/12/05	4	34.98	7	34.95	34.85	-3	17,823	-0.02%
2018/12/04	7	35.02	1	35.60	35.05	6	18,345	0.03%
2018/12/03	20	35.65	7	35.53	35.85	13	18,146	0.07%
2018/11/30	3	34.47	4	34.53	34.50	-1	17,903	-0.01%
2018/11/29	8	34.18	3	34.45	34.05	5	17,779	0.03%
2018/11/28	6	33.83	2	33.90	34.05	4	17,765	0.02%
2018/11/27	9	33.20	0	0.00	33.50	9	17,583	0.05%
2018/11/26	1	35.40	4	35.30	35.35	-3	16,748	-0.02%
2018/11/23	2	34.70	0	0.00	34.70	2	17,213	0.01%
2018/11/22	9	35.11	1	34.80	34.85	8	17,290	0.05%
2018/11/21	9	35.63	1	35.60	35.70	8	17,165	0.05%
2018/11/20	0	0.00	1	36.85	36.65	-1	17,025	-0.01%
2018/11/15	0	0.00	10	36.10	36.15	-10	17,325	-0.06%
2018/11/14	6	36.21	4	37.05	36.35	2	17,409	0.01%
2018/11/13	1	35.90	0	0.00	36.40	1	17,458	0.01%
2018/11/12	1	35.35	0	0.00	35.60	1	17,488	0.01%
2018/11/09	2	34.85	0	0.00	34.90	2	17,688	0.01%
2018/11/08	1	35.50	0	0.00	35.50	1	18,029	0.01%
2018/11/07	1	35.65	0	0.00	35.50	1	18,509	0.01%
2018/11/06	1	35.00	0	0.00	35.10	1	19,646	0.01%
2018/11/05	7	35.73	1	35.65	35.35	6	19,895	0.03%
2018/11/01	0	0.00	7	35.67	35.65	-7	20,426	-0.03%
2018/10/31	1	34.50	4	34.50	34.70	-3	20,564	-0.01%
2018/10/30	20	34.19	3	34.50	34.10	17	20,695	0.08%
2018/10/29	9	33.79	0.4	34.00	33.90	8.7	20,980	0.04%
2018/10/26	4	33.15	1	33.45	33.50	3	21,504	0.01%
2018/10/25	2	33.23	2	33.70	34.00	0	22,325	0.00%
2018/10/24	7	34.16	3	34.17	34.15	4	23,157	0.02%
2018/10/23	10	36.00	2	36.00	36.00	8	22,836	0.04%
2018/10/19	13	37.24	0	0.00	37.25	13	24,086	0.05%
2018/10/17	1	38.20	0	0.00	38.25	1	25,131	0.00%
2018/10/16	1	37.85	0	0.00	38.20	1	25,323	0.00%
2018/10/15	1	38.55	2	38.45	38.50	-1	25,455	0.00%
2018/10/12	7	37.76	2	38.75	39.00	5	25,600	0.02%
2018/10/11	4	37.53	21	38.11	37.60	-17	25,654	-0.07%
2018/10/09	1	40.05	22	40.08	40.05	-21	25,282	-0.08%
2018/10/05	0	0.00	11	39.71	39.70	-11	25,579	-0.04%
2018/10/04	17	39.71	0	0.00	39.80	17	25,683	0.07%
2018/10/03	0	0.00	0	40.40	40.20	0	25,833	0.00%
2018/10/02	7	40.29	0	0.00	40.30	7	26,052	0.03%
2018/10/01	20	41.18	0	0.00	41.05	20	26,235	0.08%
2018/09/28	23	41.31	3	41.42	41.10	20	26,430	0.08%
2018/09/27	2	39.90	1	40.35	40.25	1	26,273	0.00%
2018/09/26	4	39.94	0	0.00	39.90	4	26,482	0.02%
2018/09/25	1	40.20	0	0.00	40.20	1	26,920	0.00%
2018/09/21	0	0.00	5	40.85	40.40	-5	27,049	-0.02%
2018/09/20	0	0.00	1	39.70	40.10	-1	26,888	0.00%
2018/09/19	0	0.00	4	40.46	40.15	-4	26,972	-0.01%
2018/09/18	2	39.55	0	0.00	39.70	2	27,031	0.01%
2018/09/17	3	39.58	0	0.00	39.30	3	27,184	0.01%
2018/09/14	1	39.60	0.2	39.70	39.65	0.8	27,256	0.00%
2018/09/13	0	0.00	4	39.26	39.10	-4	27,301	-0.01%
2018/09/12	1	38.15	1	38.45	38.55	0	27,171	0.00%
2018/09/11	5	37.74	0.1	38.60	38.00	4.9	27,244	0.02%
2018/09/10	21	38.60	0	0.00	37.95	21	27,027	0.08%
2018/09/04	1.4	41.66	2	42.00	42.10	-0.7	26,593	0.00%
2018/09/03	2	41.30	1	41.50	41.35	1	26,409	0.00%
2018/08/31	11	41.52	3	41.80	42.35	8	26,343	0.03%
2018/08/30	21	41.74	20	42.45	42.00	1	26,050	0.00%
2018/08/29	1	43.30	0	0.00	43.40	1	25,625	0.00%
2018/08/28	20	43.35	41	43.24	43.30	-21	25,698	-0.08%
2018/08/27	0	0.00	2	43.15	43.30	-2	25,815	-0.01%
2018/08/24	21	42.80	0	0.00	42.80	21	25,756	0.08%
2018/08/23	0	0.00	2	43.10	43.10	-2	25,948	-0.01%
2018/08/21	16	42.10	4	42.65	42.90	12	26,120	0.05%
2018/08/17	40	42.73	44	42.48	42.05	-4	26,177	-0.02%
2018/08/16	13	41.63	0	0.00	42.00	13	26,134	0.05%
2018/08/15	15	42.41	3	43.20	42.35	12	26,225	0.05%
2018/08/14	1	42.95	14	43.39	43.30	-13	25,975	-0.05%
2018/08/13	7	42.19	7	43.06	42.15	0	25,677	0.00%
2018/08/10	3	41.08	1	41.10	41.50	2	24,798	0.01%
2018/08/09	1	40.75	0	0.00	40.50	1	24,741	0.00%
2018/08/08	1	40.45	0	0.00	40.60	1	25,207	0.00%
2018/08/07	4	40.19	0	0.00	40.15	4	25,092	0.02%
2018/08/06	10	40.45	0	0.00	40.35	10	25,024	0.04%
2018/08/03	1	40.95	7	41.19	40.45	-6	24,795	-0.02%
2018/08/02	0	0.00	1	40.70	40.60	-1	24,490	0.00%
2018/08/01	2	40.20	5	40.71	41.05	-3	23,866	-0.01%
2018/07/31	22	39.39	1	39.50	39.35	21	22,946	0.09%
2018/07/30	1	41.10	1	41.05	40.70	0	22,017	0.00%
2018/07/27	23	40.64	2	41.03	40.30	21	21,668	0.10%
2018/07/26	14	40.75	42	40.62	40.50	-28	21,333	-0.13%
2018/07/25	21	44.95	23	45.05	45.10	-2	20,460	-0.01%
2018/07/24	21	43.36	44.1	43.79	45.50	-23.1	20,173	-0.11%
2018/07/23	0.1	42.65	4	42.40	42.65	-3.9	19,368	-0.02%
2018/07/20	2	42.20	0	0.00	42.30	2	19,251	0.01%
2018/07/19	1	42.70	0	0.00	42.75	1	19,164	0.01%
2018/07/17	11	42.20	0	0.00	42.15	11	19,164	0.06%
2018/07/16	7	42.56	0	0.00	42.50	7	19,102	0.04%
2018/07/13	0	0.00	19	43.44	43.50	-19	19,058	-0.10%
2018/07/12	0	0.00	1	43.00	42.70	-1	18,723	-0.01%
2018/07/11	20	42.16	0	0.00	42.15	20	18,533	0.11%
2018/07/10	1	42.90	0	0.00	43.25	1	18,222	0.01%
2018/07/09	0	0.00	10	42.59	42.75	-10	17,897	-0.06%
2018/07/06	3	41.63	0	0.00	41.60	3	17,544	0.02%
2018/07/05	0	0.00	6	42.37	42.05	-6	17,264	-0.03%
2018/07/04	21	41.73	1	41.95	42.00	20	17,216	0.12%
2018/07/03	36	42.61	6	42.59	42.75	30	16,918	0.18%
2018/07/02	4	41.75	2	41.70	41.85	2	16,442	0.01%
2018/06/29	0	0.00	8	42.10	42.35	-8	16,147	-0.05%
2018/06/28	1	42.40	0	0.00	42.40	1	15,725	0.01%
2018/06/27	5	42.89	0	0.00	43.00	5	15,500	0.03%
2018/06/26	1	43.75	0	0.00	43.70	1	15,155	0.01%
2018/06/25	0	0.00	1	44.30	44.70	-1	14,905	-0.01%
2018/06/20	1	43.40	1	44.70	44.75	0	14,521	0.00%
2018/06/19	3	43.88	0	0.00	43.85	3	14,290	0.02%
2018/06/13	0	0.00	2	44.70	45.45	-2	13,540	-0.01%
2018/06/06	1	44.70	0	0.00	44.80	1	13,226	0.01%
2018/06/04	5	44.55	14	45.25	45.65	-9	12,867	-0.07%
2018/05/31	6	43.68	0	0.00	43.60	6	12,403	0.05%
2018/05/30	5	43.55	3	44.07	43.75	2	12,061	0.02%
2018/05/29	15	43.30	0.2	43.40	43.40	14.9	11,777	0.13%
2018/05/25	13	44.14	8	43.95	43.90	5	11,405	0.04%
2018/05/24	0	0.00	0.3	44.55	44.75	-0.3	11,186	0.00%
2018/05/23	18	44.39	2	43.95	44.10	16	10,986	0.15%
2018/05/22	1	45.55	0	0.00	45.60	1	10,678	0.01%
2018/05/18	0	0.00	1	45.55	45.55	-1	10,386	-0.01%
2018/05/17	0	0.00	12	46.19	45.65	-12	10,246	-0.12%
2018/05/16	0	0.00	14	46.10	45.90	-14	9,922	-0.14%
2018/05/14	0	0.00	11	42.44	43.15	-11	9,082	-0.12%
2018/05/11	7	41.39	1	41.20	41.25	6	8,797	0.07%
2018/05/10	2	41.15	0	0.00	41.10	2	8,681	0.02%
2018/05/08	1	40.60	0	0.00	40.80	1	8,411	0.01%
2018/05/07	0	0.00	2	41.05	40.40	-2	8,247	-0.02%
2018/05/04	0	0.00	10	39.70	39.55	-10	7,995	-0.13%
2018/05/02	0	0.00	11	41.08	40.85	-11	7,860	-0.14%
2018/04/27	0	0.00	10	40.70	40.30	-10	7,743	-0.13%
2018/04/25	2	40.10	5	40.15	40.20	-3	7,573	-0.04%
2018/04/24	5	40.66	47	40.50	40.85	-42	7,530	-0.56%
2018/04/20	5	39.10	3	39.23	38.75	2	7,184	0.03%
2018/04/19	5	38.90	18	39.01	39.00	-13	7,137	-0.18%
2018/04/18	1	38.00	0	0.00	38.20	1	7,203	0.01%
2018/04/17	0	37.75	0	0.00	38.00	0	7,686	0.00%
2018/04/13	0	0.00	10	38.10	38.20	-10	8,016	-0.12%
2018/04/12	10	38.60	11	38.19	38.10	-1	8,316	-0.01%
2018/04/10	10	37.50	4	38.04	38.20	6	8,908	0.07%
2018/04/02	5	36.60	0	0.00	36.65	5	9,194	0.05%
2018/03/30	5	36.45	0	0.00	36.60	5	9,384	0.05%
2018/03/26	2	36.53	0	0.00	36.60	2	10,164	0.02%
2018/03/23	0	0.00	10	36.95	37.00	-10	10,302	-0.10%
2018/03/22	0	0.00	13	37.53	37.55	-13	10,341	-0.13%
2018/03/21	0	0.00	1	37.35	37.35	-1	10,321	-0.01%
2018/03/20	2	37.03	1	37.20	37.35	1	10,409	0.01%
2018/03/16	0	0.00	4	37.61	37.60	-4	10,402	-0.04%
2018/03/15	0	0.00	1	37.65	37.60	-1	10,284	-0.01%
2018/03/14	11	37.55	3	37.58	37.50	8	10,242	0.08%
2018/03/12	0	0.00	1	37.20	37.20	-1	10,295	-0.01%
2018/03/05	4	36.41	0.5	36.40	36.30	3.5	11,150	0.03%
2018/03/02	12	36.90	1	36.95	36.90	11	11,178	0.10%
2018/02/26	1	36.70	0	0.00	36.55	1	11,206	0.01%
2018/02/23	1	36.60	0	0.00	36.85	1	11,245	0.01%
2018/02/22	4	36.50	0	0.00	36.50	4	11,272	0.04%
2018/02/21	2	36.80	2	37.20	37.20	0	11,246	0.00%
2018/02/08	5.1	36.80	0	0.00	36.75	5.1	11,101	0.05%
2018/02/07	5	36.60	0	0.00	36.40	5	11,348	0.04%
2018/02/06	13	36.04	0	0.00	35.50	13	11,176	0.12%
2018/02/05	0.1	37.75	0.9	37.75	37.80	-0.8	10,868	-0.01%
2018/01/26	0	0.00	2	38.00	38.20	-2	10,632	-0.02%
2018/01/24	2	36.90	0	0.00	37.30	2	10,438	0.02%
2018/01/23	3	37.08	3	37.30	37.30	0	10,370	0.00%
2018/01/22	5	37.60	12	37.66	37.85	-7	10,192	-0.07%
2018/01/19	0	0.00	6	37.85	37.90	-6	10,101	-0.06%
2018/01/18	0	0.00	1	38.50	37.85	-1	10,032	-0.01%
2018/01/17	2	38.10	0	0.00	38.50	2	9,868	0.02%
2018/01/16	0	0.00	10	37.80	38.10	-10	9,731	-0.10%
2018/01/11	2	37.53	0	0.00	37.50	2	9,356	0.02%
2018/01/10	0	0.00	1	38.45	38.45	-1	8,870	-0.01%
2018/01/09	0	0.00	4	38.20	38.30	-4	8,715	-0.05%
2018/01/08	1	37.75	6	37.88	38.20	-5	8,456	-0.06%
2018/01/05	0	0.00	15	37.30	37.30	-15	8,145	-0.18%
2018/01/04	0	0.00	1	36.95	37.20	-1	7,623	-0.01%
2018/01/03	0	0.00	4.3	37.20	37.35	-4.3	7,533	-0.06%