亞泥 (1102)-臺銀-民權券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
43.90
漲跌
▼0.30
漲幅
-0.68%
成交量
5,830張
產業
上市水泥類股
1229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

亞泥 (1102)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/08	1	43.80	1.5	44.12	43.90	-0.5	4,665	-0.01%
2024/05/07	4	44.11	11.9	44.20	44.20	-7.9	4,625	-0.17%
2024/05/06	12.9	44.17	18.7	44.34	44.50	-5.7	4,514	-0.13%
2024/05/03	2	44.05	12.2	44.03	43.95	-10.2	4,357	-0.23%
2024/05/02	3.7	43.68	3	43.67	43.80	0.7	4,276	0.02%
2024/04/30	0.1	43.51	0	0.00	43.70	0.1	4,198	0.00%
2024/04/29	1	43.20	11	43.41	43.60	-10	4,094	-0.24%
2024/04/26	0	0.00	62.5	42.89	42.75	-62.5	3,985	-1.57%
2024/04/25	16	42.42	11	42.53	42.50	5	3,953	0.13%
2024/04/24	10.1	42.50	2	43.10	42.45	8.1	3,984	0.20%
2024/04/23	0	0.00	9.5	42.87	42.90	-9.5	4,026	-0.24%
2024/04/22	0	0.00	11	42.50	42.70	-11	4,025	-0.27%
2024/04/19	1	41.95	1	41.85	42.00	0	3,948	0.00%
2024/04/18	0	0.00	21	41.83	42.15	-21	3,849	-0.55%
2024/04/17	1.1	41.35	5	41.60	41.45	-3.9	3,810	-0.10%
2024/04/16	20	41.53	50	41.69	41.40	-30	3,746	-0.80%
2024/04/15	2	41.95	26	42.12	42.05	-24	3,683	-0.65%
2024/04/12	25	41.64	27.6	41.83	41.80	-2.6	3,647	-0.07%
2024/04/11	27.2	41.95	10.1	42.05	42.05	17.1	3,591	0.48%
2024/04/10	0	0.00	5	42.36	42.50	-5	3,572	-0.14%
2024/04/09	0	0.00	8.5	41.87	42.00	-8.5	3,578	-0.24%
2024/04/08	1	41.65	16.3	41.64	41.75	-15.3	3,611	-0.42%
2024/04/03	9	41.44	26	41.51	41.15	-17	3,582	-0.47%
2024/04/02	18.1	41.13	0	0.00	41.10	18.1	3,547	0.51%
2024/04/01	0.4	41.39	21	41.35	41.35	-20.7	3,586	-0.58%
2024/03/29	1	41.15	5	41.15	41.30	-4	3,616	-0.11%
2024/03/28	7	40.97	0	0.00	40.95	7	3,643	0.19%
2024/03/27	21.1	41.16	0	0.00	41.20	21.1	3,834	0.55%
2024/03/26	5	41.15	13	41.49	41.60	-8	4,133	-0.19%
2024/03/25	3	41.15	0	0.00	41.30	3	4,416	0.07%
2024/03/22	2	41.15	0	0.00	41.25	2	4,778	0.04%
2024/03/21	0.1	41.10	18	41.12	41.35	-17.9	5,023	-0.36%
2024/03/20	3	40.62	18	40.98	40.70	-15	5,232	-0.29%
2024/03/19	26	40.86	11	40.85	40.55	15	5,272	0.28%
2024/03/18	0	0.00	3	41.42	41.10	-3	5,280	-0.06%
2024/03/15	8.1	40.83	25	41.08	41.10	-16.9	5,298	-0.32%
2024/03/14	0	0.00	25	40.88	41.15	-25	5,220	-0.48%
2024/03/13	12	40.34	62	40.31	40.35	-50	5,166	-0.97%
2024/03/12	45.4	40.42	2	40.55	40.60	43.4	5,123	0.85%
2024/03/11	0	0.00	2	40.45	40.40	-2	5,111	-0.04%
2024/03/08	0.2	40.35	58	40.12	40.40	-57.8	5,175	-1.12%
2024/03/07	4	40.04	4	40.10	40.35	0	5,207	0.00%
2024/03/06	18.1	40.20	1	40.55	40.00	17.1	5,185	0.33%
2024/03/05	2	40.05	44	40.15	40.05	-42	5,238	-0.80%
2024/03/04	2	40.00	0	0.00	40.05	2	5,249	0.04%
2024/03/01	0	0.00	2	40.18	40.15	-2	5,295	-0.04%
2024/02/29	0	0.00	2	40.40	40.45	-2	5,327	-0.04%
2024/02/27	3	40.02	1	40.00	40.10	2	5,286	0.04%
2024/02/26	5	40.10	0.9	40.23	40.25	4.1	5,293	0.08%
2024/02/23	3	40.20	0	0.00	40.20	3	5,314	0.06%
2024/02/22	0	0.00	3	40.28	40.40	-3	5,391	-0.06%
2024/02/21	2	40.08	8	40.27	40.30	-6	5,433	-0.11%
2024/02/20	0	0.00	4	40.19	40.20	-4	5,500	-0.07%
2024/02/19	0	0.00	11.7	39.96	40.15	-11.7	5,608	-0.21%
2024/02/16	0	0.00	3	39.40	39.60	-3	5,773	-0.05%
2024/02/15	11.1	39.26	0.1	39.45	39.20	11	5,825	0.19%
2024/02/05	9	39.58	0	0.00	39.45	9	5,791	0.16%
2024/02/02	1	39.85	2	39.95	40.05	-1	5,772	-0.02%
2024/02/01	0	0.00	3.3	40.01	40.05	-3.3	5,808	-0.06%
2024/01/31	3	39.72	1.5	39.88	39.75	1.5	5,811	0.03%
2024/01/30	3	39.70	0	0.00	39.80	3	5,813	0.05%
2024/01/29	0	0.00	11	40.10	39.95	-11	5,827	-0.19%
2024/01/25	1	39.80	0	0.00	40.00	1	5,901	0.02%
2024/01/24	0	0.00	2.1	39.90	39.90	-2.1	5,916	-0.03%
2024/01/23	0.1	39.70	1	39.75	39.75	-0.9	5,964	-0.02%
2024/01/22	1	39.45	3	39.55	39.55	-2	6,017	-0.03%
2024/01/19	11.1	39.27	0	0.00	39.40	11.1	6,031	0.18%
2024/01/18	13	39.36	9	39.43	39.30	4	6,045	0.07%
2024/01/17	15.6	39.59	0	0.00	39.35	15.6	6,033	0.26%
2024/01/16	7.2	40.14	2	40.10	39.95	5.2	5,978	0.09%
2024/01/12	1	40.65	0	0.00	40.65	1	5,944	0.02%
2024/01/11	0	0.00	2	40.70	40.80	-2	6,041	-0.03%
2024/01/10	7	40.78	0	0.00	40.70	7	6,318	0.11%
2024/01/09	20	41.20	0	0.00	41.00	20	6,348	0.32%
2024/01/08	0	41.40	11	41.44	41.30	-11	6,400	-0.17%
2024/01/05	10	41.20	0.5	41.32	41.10	9.5	6,437	0.15%
2024/01/04	0	0.00	40	41.08	41.15	-40	6,511	-0.61%
2024/01/03	26	40.80	0	0.00	40.65	26	6,606	0.39%
2024/01/02	10	41.15	15	41.45	41.15	-5	6,547	-0.08%
2023/12/29	0	0.00	10	41.45	41.45	-10	6,492	-0.15%
2023/12/28	21	41.27	13	41.28	41.25	8	6,531	0.12%
2023/12/27	22.1	41.13	35	41.34	41.10	-12.9	6,539	-0.20%
2023/12/26	65	40.85	42	40.95	41.10	23	6,546	0.35%
2023/12/25	5.1	40.31	35	40.64	40.75	-29.9	6,540	-0.46%
2023/12/22	23	40.53	18	40.58	40.25	5	6,520	0.08%
2023/12/21	20.2	40.40	5	40.70	40.30	15.2	6,334	0.24%
2023/12/20	2	41.10	0.2	40.90	40.75	1.9	6,024	0.03%
2023/12/19	16	41.02	0	0.00	40.80	16	5,703	0.28%
2023/12/18	1	42.00	0	0.00	42.00	1	5,384	0.02%
2023/12/15	0	42.40	3	42.43	42.25	-3	5,127	-0.06%
2023/12/14	12	42.56	4	42.55	42.30	8	4,873	0.16%
2023/12/13	2	42.20	8.1	42.26	42.25	-6.1	4,772	-0.13%
2023/12/12	0	0.00	9.4	42.13	42.15	-9.4	4,768	-0.20%
2023/12/11	2.3	41.75	0.3	41.80	41.85	2	4,741	0.04%
2023/12/08	1	41.75	1	41.95	41.80	0	4,730	0.00%
2023/12/07	0	0.00	0.1	41.70	41.60	-0.1	4,710	0.00%
2023/12/06	1.1	41.67	0.1	41.85	41.70	1	4,730	0.02%
2023/12/05	0	0.00	8	41.78	41.60	-8	4,736	-0.17%
2023/12/04	0.1	41.82	1	41.95	41.75	-0.9	4,711	-0.02%
2023/12/01	2	41.55	0	0.00	41.55	2	4,689	0.04%
2023/11/30	1	41.80	7	41.70	41.70	-6	4,668	-0.13%
2023/11/29	0	42.10	7	42.10	42.00	-7	4,558	-0.15%
2023/11/28	0	42.10	28	42.09	42.10	-28	4,567	-0.61%
2023/11/27	2	41.92	0.1	41.85	41.80	1.9	4,574	0.04%
2023/11/24	0	0.00	0.1	41.65	41.60	-0.1	4,589	0.00%
2023/11/23	0	0.00	12.2	41.58	41.70	-12.2	4,596	-0.27%
2023/11/22	4	41.54	1.1	41.70	41.60	2.9	4,626	0.06%
2023/11/21	1	41.20	1.6	41.66	41.70	-0.6	4,655	-0.01%
2023/11/20	34	41.44	1	41.25	41.35	33	4,602	0.72%
2023/11/17	3	41.60	1	41.75	41.45	2	4,557	0.04%
2023/11/16	6.1	41.53	9.3	41.45	41.50	-3.2	4,510	-0.07%
2023/11/15	0	0.00	19	40.83	41.05	-19	4,431	-0.43%
2023/11/14	4	40.13	0	0.00	40.10	4	4,281	0.09%
2023/11/13	100	40.40	2	40.55	40.55	98	4,282	2.29%
2023/11/10	0	0.00	1	40.45	40.35	-1	4,326	-0.02%
2023/11/09	0	0.00	7	40.48	40.40	-7	4,383	-0.16%
2023/11/07	0.2	40.40	1	40.40	40.40	-0.8	4,445	-0.02%
2023/11/06	0	0.00	1	40.30	40.40	-1	4,451	-0.02%
2023/11/03	3	40.25	1	40.30	40.25	2	4,460	0.05%
2023/11/02	4	40.08	0	0.00	40.00	4	4,497	0.09%
2023/11/01	0	0.00	1	40.10	40.00	-1	4,521	-0.02%
2023/10/31	0	0.00	6	40.04	40.00	-6	4,651	-0.13%
2023/10/30	0	0.00	18	39.98	40.10	-18	4,675	-0.38%
2023/10/27	2	39.30	7	39.45	39.40	-5	4,669	-0.11%
2023/10/26	5.1	38.95	15	39.25	39.10	-9.9	4,743	-0.21%
2023/10/25	16	39.00	15	39.33	38.95	1	4,777	0.02%
2023/10/24	0	0.00	5	39.10	39.00	-5	4,872	-0.10%
2023/10/23	23	38.88	5	39.05	38.85	18	5,022	0.36%
2023/10/20	1	38.90	0	0.00	38.95	1	5,244	0.02%
2023/10/19	3	39.13	2	39.35	39.15	1	5,489	0.02%
2023/10/18	39.3	39.29	0	0.00	39.05	39.3	5,756	0.68%
2023/10/17	0	40.55	0	0.00	40.60	0	5,999	0.00%
2023/10/16	1	40.65	1.3	40.64	40.70	-0.3	6,404	0.00%
2023/10/13	1.1	40.40	1	40.60	40.60	0	6,512	0.00%
2023/10/12	1	40.55	7	40.44	40.55	-6	6,549	-0.09%
2023/10/11	6	40.06	9	40.26	40.35	-3	6,565	-0.05%
2023/10/06	1	39.89	5	39.70	39.90	-4	6,532	-0.06%
2023/10/05	0	0.00	3	39.25	39.35	-3	6,550	-0.05%
2023/10/04	10.2	39.05	0	0.00	39.10	10.2	6,544	0.16%
2023/10/03	5	39.30	0	39.50	39.40	5	6,524	0.08%
2023/10/02	9.4	39.47	0	0.00	39.50	9.4	6,557	0.14%
2023/09/28	3.1	39.79	0.3	39.95	39.75	2.8	6,572	0.04%
2023/09/27	0.3	39.75	0	0.00	39.80	0.3	6,593	0.00%
2023/09/26	1	39.75	0.1	39.80	39.75	0.9	6,601	0.01%
2023/09/25	0	39.80	0	0.00	39.70	0	6,583	0.00%
2023/09/22	1	39.65	0	0.00	39.65	1	6,620	0.02%
2023/09/21	7.2	39.91	2	39.75	39.65	5.2	6,649	0.08%
2023/09/20	5	40.20	0	0.00	40.05	5	6,625	0.08%
2023/09/19	0	0.00	0.5	40.40	40.30	-0.5	6,627	-0.01%
2023/09/18	2	40.25	0	0.00	40.35	2	6,711	0.03%
2023/09/15	4	40.40	0	0.00	40.45	4	6,752	0.06%
2023/09/14	0	40.10	11	40.24	40.25	-11	6,734	-0.16%
2023/09/13	0	39.95	3	39.95	40.00	-3	6,743	-0.04%
2023/09/12	1	39.75	1	39.70	39.95	0	6,836	0.00%
2023/09/11	0.3	39.55	0	0.00	39.75	0.3	6,865	0.00%
2023/09/08	2	39.43	0	0.00	39.55	2	6,889	0.03%
2023/09/07	6.1	39.60	0	0.00	39.60	6.1	6,918	0.09%
2023/09/06	7.2	39.84	0	40.05	39.95	7.2	6,878	0.10%
2023/09/05	1.4	40.24	2	40.30	40.35	-0.6	6,830	-0.01%
2023/09/04	0.1	40.35	0	0.00	40.40	0.1	6,866	0.00%
2023/09/01	1.1	40.20	0.5	40.26	40.30	0.6	6,924	0.01%
2023/08/31	6	39.94	0	0.00	39.90	6	6,904	0.09%
2023/08/30	7.2	40.00	0	0.00	40.20	7.2	6,858	0.11%
2023/08/29	0	40.05	8	40.09	40.10	-8	6,852	-0.12%
2023/08/28	0	0.00	5	39.97	40.00	-5	6,858	-0.07%
2023/08/25	5	39.75	0	0.00	39.60	5	6,877	0.07%
2023/08/23	0	39.60	0	0.00	39.80	0	6,882	0.00%
2023/08/22	3.3	39.47	0	0.00	39.50	3.3	6,913	0.05%
2023/08/21	0.1	39.70	4.1	39.55	39.70	-4.1	6,952	-0.06%
2023/08/18	6.2	39.01	3.2	39.24	39.10	3.1	6,956	0.04%
2023/08/17	12	38.97	4.2	39.27	39.30	7.9	6,973	0.11%
2023/08/16	13.6	39.33	2.1	39.31	39.25	11.5	6,944	0.17%
2023/08/15	7	39.84	0	0.00	39.80	7	6,924	0.10%
2023/08/14	4.2	39.97	11	40.01	40.45	-6.8	6,912	-0.10%
2023/08/11	1	39.95	0	0.00	40.00	1	6,903	0.01%
2023/08/10	12	39.87	4.6	39.88	40.00	7.4	6,895	0.11%
2023/08/09	6.1	40.05	8.1	40.10	40.20	-2	6,878	-0.03%
2023/08/08	3.1	40.15	0	0.00	40.30	3.1	6,845	0.05%
2023/08/07	0	0.00	1	40.55	40.55	-1	6,803	-0.01%
2023/08/04	0.1	40.55	12.5	40.52	40.55	-12.4	6,777	-0.18%
2023/08/02	8.1	39.77	0	0.00	39.75	8.1	6,645	0.12%
2023/08/01	7	40.02	0	0.00	40.00	7	6,630	0.11%
2023/07/31	4	40.14	3	40.10	40.30	1	6,594	0.02%
2023/07/28	23	40.18	0.3	40.20	40.10	22.7	6,533	0.35%
2023/07/27	7	39.99	0.1	40.05	40.00	6.9	6,457	0.11%
2023/07/26	3	40.00	8.3	40.15	40.10	-5.3	6,364	-0.08%
2023/07/25	30.5	38.85	13	39.01	39.00	17.5	6,194	0.28%
2023/07/24	51.5	38.60	0.1	38.65	38.20	51.3	5,957	0.86%
2023/07/21	59.1	39.72	0	0.00	39.15	59.1	5,687	1.04%
2023/07/20	88.7	40.65	1	40.60	40.50	87.7	5,406	1.62%
2023/07/19	5	43.94	6.6	44.42	44.80	-1.6	4,905	-0.03%
2023/07/18	4	43.83	0	0.00	43.80	4	4,506	0.09%
2023/07/17	1	43.95	0	0.00	43.90	1	4,362	0.02%
2023/07/13	0.1	44.04	0	0.00	43.80	0.1	4,278	0.00%
2023/07/12	3	43.90	2	43.95	43.95	1	4,234	0.02%
2023/07/11	1	43.90	1	44.00	43.90	0	4,244	0.00%
2023/07/10	5.2	43.85	1	43.85	43.85	4.2	4,253	0.10%
2023/07/07	4	43.71	0	0.00	43.95	4	4,262	0.09%
2023/07/06	5.5	44.13	7	44.70	44.10	-1.5	4,269	-0.03%
2023/07/05	0.1	44.60	11	44.75	44.70	-10.9	4,219	-0.26%
2023/07/04	1	44.35	25	44.65	44.60	-24	4,168	-0.58%
2023/07/03	0	0.00	26	44.65	44.60	-26	4,158	-0.63%
2023/06/30	1	44.50	24	44.65	44.40	-23	4,174	-0.55%
2023/06/29	0	0.00	10	44.75	44.65	-10	4,155	-0.24%
2023/06/28	4	44.53	0.2	44.55	44.60	3.8	4,159	0.09%
2023/06/26	1	44.20	6	44.65	44.60	-5	4,172	-0.12%
2023/06/21	0	0.00	2	44.25	44.20	-2	4,105	-0.05%
2023/06/20	0	0.00	10	44.25	44.10	-10	4,077	-0.25%
2023/06/15	2	44.00	0	0.00	43.90	2	3,933	0.05%
2023/06/14	4	43.94	0	0.00	44.00	4	4,073	0.10%
2023/06/13	12.1	44.10	1	44.11	44.00	11.1	4,061	0.27%
2023/06/12	2	44.40	1	44.40	44.35	1	4,045	0.02%
2023/06/09	11	44.45	10	44.70	44.60	1	4,078	0.02%
2023/06/08	0	0.00	28.3	44.72	44.65	-28.3	4,129	-0.69%
2023/06/07	0	0.00	21	44.60	44.40	-21	4,153	-0.51%
2023/06/06	1	44.60	1	44.60	44.60	0	4,132	0.00%
2023/06/05	0	0.00	2.1	44.59	44.55	-2.1	4,293	-0.05%
2023/06/02	2	44.38	1	44.15	44.25	1	4,296	0.02%
2023/05/31	0.1	44.20	0	0.00	43.95	0.1	4,293	0.00%
2023/05/30	2	43.85	0	0.00	44.05	2	4,255	0.05%
2023/05/29	1	43.70	0	0.00	43.85	1	4,269	0.02%
2023/05/26	2	43.60	1	44.00	43.90	1	4,300	0.02%
2023/05/25	4	44.03	3	44.12	44.00	1	4,313	0.02%
2023/05/24	2	44.35	1	44.35	44.35	1	4,282	0.02%
2023/05/23	0	0.00	2	44.53	44.65	-2	4,285	-0.05%
2023/05/22	1	44.45	22	44.54	44.50	-21	4,325	-0.49%
2023/05/19	0	0.00	1	44.40	44.50	-1	4,313	-0.02%
2023/05/18	6	44.23	0	0.00	44.30	6	4,283	0.14%
2023/05/17	1	44.35	11	44.25	44.35	-10	4,286	-0.23%
2023/05/16	0	0.00	2.4	44.25	44.35	-2.4	4,253	-0.06%
2023/05/15	0	0.00	10.6	44.25	44.25	-10.6	4,280	-0.25%
2023/05/12	10	43.85	30.1	44.03	43.95	-20.1	4,311	-0.47%
2023/05/11	10	43.85	30.1	44.03	43.85	-20.1	4,290	-0.47%
2023/05/10	2	43.90	0.2	44.25	44.15	1.8	4,282	0.04%
2023/05/09	0.1	44.50	0	0.00	44.45	0.1	4,258	0.00%
2023/05/08	0.1	44.40	0.1	44.35	44.50	0.1	4,277	0.00%
2023/05/05	2	44.25	3	44.33	44.25	-1	4,236	-0.02%
2023/05/04	0.1	44.30	0	0.00	44.35	0.1	4,275	0.00%
2023/05/03	0	0.00	3	44.25	44.15	-3	4,269	-0.07%
2023/05/02	0.1	44.25	6.1	44.32	44.25	-6	4,341	-0.14%
2023/04/28	11	43.90	0.7	43.90	43.95	10.3	4,451	0.23%
2023/04/27	0	0.00	0.1	43.80	43.80	-0.1	4,457	0.00%
2023/04/26	0	0.00	1	43.90	43.95	-1	4,487	-0.02%
2023/04/25	0.1	44.30	12.1	44.09	43.95	-12	4,484	-0.27%
2023/04/24	1.1	44.04	0	0.00	43.90	1.1	4,423	0.02%
2023/04/21	0.4	43.81	10	43.89	43.80	-9.6	4,388	-0.22%
2023/04/20	0.1	43.65	0	0.00	43.50	0.1	4,401	0.00%
2023/04/19	62	43.59	0	0.00	43.30	62	4,465	1.39%
2023/04/18	0	0.00	2	43.73	43.60	-2	4,436	-0.05%
2023/04/17	3	43.68	0.2	43.90	43.75	2.8	4,447	0.06%
2023/04/14	3.1	43.62	1.3	43.70	43.65	1.8	4,455	0.04%
2023/04/13	0	0.00	0.3	43.95	43.70	-0.3	4,450	-0.01%
2023/04/12	0	44.00	6	44.08	43.90	-6	4,438	-0.13%
2023/04/11	0	0.00	2	44.08	44.10	-2	4,439	-0.05%
2023/04/10	9	43.48	0	0.00	43.60	9	4,400	0.20%
2023/04/07	4	43.33	0	0.00	43.25	4	4,406	0.09%
2023/04/06	4	43.25	7	43.40	43.40	-3	4,417	-0.07%
2023/03/31	0.3	43.32	15	43.30	43.30	-14.7	4,467	-0.33%
2023/03/30	2	43.00	0	0.00	43.20	2	4,966	0.04%
2023/03/29	0.1	43.25	2.6	43.21	43.30	-2.5	5,471	-0.05%
2023/03/28	1.1	43.15	14	43.15	43.10	-12.9	5,913	-0.22%
2023/03/27	3	42.90	0	0.00	42.90	3	6,358	0.05%
2023/03/24	2	42.95	0	0.00	43.00	2	6,945	0.03%
2023/03/23	0.2	43.05	5	43.10	43.00	-4.8	7,009	-0.07%
2023/03/22	1	42.95	0	0.00	42.90	1	7,065	0.01%
2023/03/21	4	42.75	10	42.90	42.70	-6	7,117	-0.08%
2023/03/20	0.2	42.68	0.2	42.80	42.70	0	7,146	0.00%
2023/03/17	13	42.89	0	0.00	42.65	13	7,223	0.18%
2023/03/15	1	42.90	0	0.00	42.95	1	7,080	0.01%
2023/03/14	1	42.40	9	42.63	42.60	-8	7,079	-0.11%
2023/03/13	3.1	42.31	7.5	42.49	42.85	-4.4	7,074	-0.06%
2023/03/10	8.7	42.82	1	42.80	42.85	7.7	7,074	0.11%
2023/03/09	24.4	43.17	18	43.32	43.25	6.4	7,136	0.09%
2023/03/08	38	43.09	40	43.12	43.25	-2	7,175	-0.03%
2023/03/07	0.3	44.53	0	0.00	44.55	0.3	7,054	0.00%
2023/03/06	3.3	44.41	2	44.55	44.50	1.3	7,091	0.02%
2023/03/03	0.3	44.30	15	44.48	44.35	-14.7	7,085	-0.21%
2023/03/02	5.1	43.71	0	0.00	44.20	5.1	7,104	0.07%
2023/03/01	11.3	44.23	0.5	44.30	44.10	10.9	7,089	0.15%
2023/02/24	0	0.00	2	44.55	44.75	-2	7,063	-0.03%
2023/02/23	1.2	44.39	0.1	44.55	44.50	1.2	7,026	0.02%
2023/02/22	0.1	43.70	0	0.00	44.00	0.1	7,021	0.00%
2023/02/21	14	43.79	0.3	43.76	44.00	13.6	7,077	0.19%
2023/02/20	0	0.00	6	43.47	43.75	-6	7,107	-0.08%
2023/02/17	0.2	42.63	5	42.68	42.85	-4.9	7,081	-0.07%
2023/02/16	0.2	42.50	6	42.62	42.55	-5.8	7,193	-0.08%
2023/02/15	4	42.15	12	42.39	42.15	-8	7,233	-0.11%
2023/02/14	2	42.20	0.3	42.30	42.25	1.7	7,201	0.02%
2023/02/13	5	41.95	0	0.00	42.10	5	7,215	0.07%
2023/02/10	6	42.09	0	0.00	42.20	6	7,206	0.08%
2023/02/09	4.1	42.33	10	42.45	42.25	-5.9	7,184	-0.08%
2023/02/08	0	0.00	2	42.45	42.30	-2	7,230	-0.03%
2023/02/07	0	0.00	0.1	42.25	42.15	-0.1	7,241	0.00%
2023/02/06	18	42.11	0	42.25	42.00	18	7,251	0.25%
2023/02/03	4.3	42.35	2	42.35	42.30	2.3	7,239	0.03%
2023/02/02	5.1	42.50	8	42.50	42.45	-2.9	7,240	-0.04%
2023/02/01	2.3	42.55	4.1	42.53	42.65	-1.8	7,219	-0.03%
2023/01/31	0	42.30	0.5	42.80	42.15	-0.4	7,253	-0.01%
2023/01/30	0	0.00	3.2	43.31	42.95	-3.2	7,195	-0.04%
2023/01/17	3.3	42.52	9	42.63	42.65	-5.8	7,103	-0.08%
2023/01/16	1.2	42.50	7	42.57	42.60	-5.9	7,080	-0.08%
2023/01/13	0	0.00	1.1	42.24	42.15	-1.1	7,047	-0.01%
2023/01/12	0	0.00	5	42.04	41.95	-5	7,200	-0.07%
2023/01/11	1.3	41.84	1	41.85	41.75	0.3	7,280	0.00%
2023/01/10	3	41.67	1	41.90	41.80	2	7,438	0.03%
2023/01/09	10.2	41.67	7.3	41.65	41.80	2.9	7,539	0.04%
2023/01/06	0	0.00	11.3	41.15	41.35	-11.3	7,519	-0.15%
2023/01/05	26	40.93	11	40.91	41.10	15	7,569	0.20%
2023/01/04	0	0.00	1	40.80	40.75	-1	7,581	-0.01%
2023/01/03	11	40.46	10	40.70	40.60	1	7,644	0.01%
2022/12/30	1	40.80	4.3	41.01	41.00	-3.3	7,646	-0.04%
2022/12/29	5	40.50	0	0.00	40.80	5	7,691	0.07%
2022/12/28	3	41.08	10	41.25	41.15	-7	7,725	-0.09%
2022/12/27	1	41.50	13	41.52	41.55	-12	7,778	-0.15%
2022/12/26	0	0.00	12	41.46	41.50	-12	7,815	-0.15%
2022/12/23	6.1	40.89	7.4	41.38	41.55	-1.3	7,932	-0.02%
2022/12/22	10.1	41.03	42	41.45	41.45	-31.9	8,088	-0.39%
2022/12/21	16.1	40.47	2	40.55	40.55	14.1	7,736	0.18%
2022/12/20	15	40.80	1	41.00	40.90	14	7,354	0.19%
2022/12/19	12	41.01	11.3	41.34	41.30	0.7	7,031	0.01%
2022/12/16	17.5	40.45	30	41.05	41.90	-12.5	6,678	-0.19%
2022/12/15	19	40.93	0.5	41.05	40.95	18.6	6,245	0.30%
2022/12/14	3.3	41.13	3	41.47	41.20	0.3	6,339	0.00%
2022/12/13	8	40.97	3	41.40	41.15	5	6,429	0.08%
2022/12/12	2.2	41.11	2	41.25	41.25	0.2	6,475	0.00%
2022/12/09	2.3	41.13	11.1	41.37	41.35	-8.8	6,702	-0.13%
2022/12/08	3.1	40.87	0.1	41.10	41.00	3.1	6,767	0.05%
2022/12/07	12	40.91	10	41.25	40.90	2	6,842	0.03%
2022/12/06	12.1	40.94	38	41.19	41.25	-25.9	6,911	-0.37%
2022/12/05	0.3	41.00	26	41.13	41.20	-25.7	6,924	-0.37%
2022/12/01	47	40.78	4	41.33	40.80	43	6,996	0.61%
2022/11/30	5	40.70	5	41.05	41.30	0	7,043	0.00%
2022/11/29	0	0.00	23	40.97	41.05	-23	7,117	-0.32%
2022/11/28	21	40.51	11	40.68	40.45	10	7,129	0.14%
2022/11/25	0	41.00	5	40.95	40.95	-5	7,193	-0.07%
2022/11/24	4.3	41.05	2	41.18	41.10	2.3	7,267	0.03%
2022/11/23	7	40.85	4	40.95	40.75	3	7,271	0.04%
2022/11/22	6	40.66	5	41.25	40.95	1	7,309	0.01%
2022/11/21	7.1	40.82	1.3	41.10	41.05	5.9	7,316	0.08%
2022/11/18	5	40.98	23	41.39	41.25	-18	7,332	-0.25%
2022/11/17	2	40.85	16	41.35	41.45	-14	7,324	-0.19%
2022/11/16	4.3	40.60	1	40.95	40.50	3.3	7,276	0.05%
2022/11/15	10	39.95	9	40.31	40.75	1	7,234	0.01%
2022/11/14	6.4	40.40	10	40.08	40.60	-3.6	7,216	-0.05%
2022/11/11	1	39.00	5	39.08	39.05	-4	7,144	-0.06%
2022/11/10	1	38.50	1	38.65	38.55	0	7,136	0.00%
2022/11/09	1.2	38.50	20	38.25	38.50	-18.9	7,194	-0.26%
2022/11/08	0	0.00	3	37.95	37.95	-3	7,211	-0.04%
2022/11/07	26.1	37.65	11	37.66	37.60	15.1	7,222	0.21%
2022/11/04	21	36.92	11	37.38	37.45	10	7,319	0.14%
2022/11/03	10	36.75	5	37.15	37.30	5	7,296	0.07%
2022/11/02	21	37.39	3	37.65	37.50	18	7,279	0.25%
2022/11/01	7	36.85	12	37.43	37.55	-5	7,264	-0.07%
2022/10/31	1.3	37.13	1	37.10	37.30	0.3	7,299	0.00%
2022/10/28	3.1	37.12	0.5	37.40	37.10	2.6	7,370	0.04%
2022/10/27	15.1	37.58	2	37.90	37.25	13.1	7,398	0.18%
2022/10/26	2	37.38	3	37.48	37.35	-1	7,423	-0.01%
2022/10/25	10.2	36.72	5	37.15	37.15	5.2	7,472	0.07%
2022/10/24	20	37.76	3	37.78	37.40	17	7,595	0.22%
2022/10/21	0	0.00	21	37.58	37.50	-21	7,832	-0.27%
2022/10/20	18.3	36.99	16	37.03	37.10	2.3	8,030	0.03%
2022/10/19	2	38.08	3	38.45	37.95	-1	7,982	-0.01%
2022/10/18	9.2	38.53	6	38.42	37.70	3.2	8,056	0.04%
2022/10/17	16.1	37.99	1	37.80	38.00	15.1	8,044	0.19%
2022/10/14	18.2	38.57	1.1	39.11	38.45	17.1	8,050	0.21%
2022/10/13	9.1	38.85	9	38.82	38.70	0.1	8,129	0.00%
2022/10/11	4	39.46	0	0.00	39.70	4	8,320	0.05%
2022/10/07	0	40.10	2	40.10	40.00	-2	8,353	-0.02%
2022/10/06	4	40.10	7	40.21	40.15	-3	8,382	-0.04%
2022/10/05	2.1	39.81	3	39.98	39.80	-0.9	8,404	-0.01%
2022/10/04	7	39.40	0.2	39.65	39.40	6.8	8,375	0.08%
2022/10/03	10.1	39.02	0	0.00	39.00	10.1	8,310	0.12%
2022/09/30	15.5	39.58	0.1	39.90	39.40	15.4	8,299	0.19%
2022/09/29	16	39.78	4	40.05	40.05	12	8,225	0.15%
2022/09/28	6.1	39.99	2	40.05	39.90	4.1	8,058	0.05%
2022/09/27	6.1	40.78	3.2	41.00	40.75	2.9	7,975	0.04%
2022/09/26	33.3	41.24	4	41.45	40.95	29.3	7,925	0.37%
2022/09/23	13.2	42.55	1.1	42.62	42.35	12.1	7,903	0.15%
2022/09/22	25	42.67	39.1	43.78	43.85	-14.1	7,862	-0.18%
2022/09/21	6	43.57	2.1	43.81	43.85	3.9	7,700	0.05%
2022/09/20	3	44.10	0.1	44.10	43.95	2.9	7,532	0.04%
2022/09/19	3	44.23	0.3	44.25	44.10	2.7	7,403	0.04%
2022/09/16	2	44.45	4.6	44.61	44.20	-2.6	7,316	-0.04%
2022/09/15	2.3	44.77	3.3	44.52	44.85	-0.9	7,214	-0.01%
2022/09/14	0.3	44.50	3	44.28	44.30	-2.7	7,263	-0.04%
2022/09/13	0	0.00	1	44.20	44.45	-1	7,393	-0.01%
2022/09/12	3	44.00	8	44.26	44.10	-5	7,532	-0.07%
2022/09/08	2	43.93	9	43.95	44.05	-7	7,817	-0.09%
2022/09/07	0.2	43.61	54	43.79	43.75	-53.8	7,844	-0.69%
2022/09/06	2.7	43.01	13.1	43.13	43.45	-10.4	7,791	-0.13%
2022/09/05	3.5	42.67	8.7	42.92	42.65	-5.2	7,654	-0.07%
2022/09/02	2.5	42.32	0	0.00	42.30	2.5	7,556	0.03%
2022/09/01	36	42.43	0	0.00	42.35	36	7,540	0.48%
2022/08/31	1	42.85	8	43.09	43.25	-7	7,448	-0.09%
2022/08/30	0	0.00	11	42.55	42.45	-11	7,379	-0.15%
2022/08/29	13.1	42.24	0	0.00	42.45	13.1	7,381	0.18%
2022/08/26	0	42.80	0	0.00	42.80	0	7,366	0.00%
2022/08/25	4	42.41	2	42.70	42.65	2	7,355	0.03%
2022/08/24	0	0.00	0	42.35	42.50	0	7,319	0.00%
2022/08/22	1	42.40	0	0.00	42.75	1	7,368	0.01%
2022/08/19	1	42.40	0	0.00	42.60	1	7,376	0.01%
2022/08/18	2	42.65	5	42.70	42.90	-3	7,346	-0.04%
2022/08/17	0	0.00	12	42.49	42.80	-12	7,330	-0.16%
2022/08/16	2	42.20	6	42.43	42.40	-4	7,294	-0.05%
2022/08/15	0	0.00	1.9	42.10	42.25	-1.9	7,270	-0.03%
2022/08/12	7	42.06	0	0.00	41.95	7	7,241	0.10%
2022/08/11	1	41.40	14	41.80	42.25	-13	7,283	-0.18%
2022/08/10	1	40.95	0	0.00	41.00	1	7,214	0.01%
2022/08/09	0	0.00	13	41.17	41.25	-13	7,231	-0.18%
2022/08/08	4	40.90	4	40.95	40.90	0	7,270	0.00%
2022/08/05	7	40.79	1.4	40.83	40.95	5.6	7,311	0.08%
2022/08/04	13.1	40.97	6	41.50	40.70	7.1	7,332	0.10%
2022/08/02	10.1	41.02	5	41.36	41.40	5.1	7,281	0.07%
2022/08/01	2.4	41.29	4	41.38	41.35	-1.6	7,234	-0.02%
2022/07/29	4.1	41.02	3	41.18	41.45	1.1	7,210	0.01%
2022/07/28	45.2	40.51	1	40.50	40.50	44.2	7,044	0.63%
2022/07/27	6.2	44.57	3	44.53	44.45	3.2	6,806	0.05%
2022/07/26	2.1	44.75	4	44.65	44.65	-1.9	6,605	-0.03%
2022/07/25	2.6	44.86	2	44.85	44.90	0.6	6,528	0.01%
2022/07/22	1	44.30	1	44.85	44.85	0	6,469	0.00%
2022/07/21	0	0.00	4	44.33	44.50	-4	6,390	-0.06%
2022/07/20	6	44.07	0	0.00	44.05	6	6,250	0.10%
2022/07/19	2.2	43.74	18	44.09	44.10	-15.8	6,176	-0.26%
2022/07/18	3	42.70	28.4	43.61	43.95	-25.4	6,026	-0.42%
2022/07/15	27.5	43.45	0.2	43.30	43.00	27.3	5,991	0.46%
2022/07/14	2	44.03	2	44.35	44.15	0	5,924	0.00%
2022/07/13	0	0.00	2	44.05	44.20	-2	5,897	-0.03%
2022/07/08	1	43.81	10	43.85	43.85	-9	5,876	-0.15%
2022/07/07	14	43.86	0	0.00	43.85	14	5,874	0.24%
2022/07/05	0.1	44.20	4	44.25	44.30	-4	5,883	-0.07%
2022/07/04	0	0.00	5	44.20	43.90	-5	5,812	-0.09%
2022/07/01	10	44.35	52	44.07	44.20	-42	5,772	-0.73%
2022/06/30	0	0.00	8.1	43.89	43.80	-8.1	5,702	-0.14%
2022/06/29	0	0.00	4.2	43.83	43.70	-4.2	5,685	-0.07%
2022/06/28	2	43.75	0	0.00	43.65	2	5,710	0.04%
2022/06/27	2.1	43.95	13	44.13	44.00	-10.9	5,730	-0.19%
2022/06/24	11.8	43.37	25	43.73	43.60	-13.2	5,706	-0.23%
2022/06/23	22	43.03	5.1	43.26	42.95	16.9	5,696	0.30%
2022/06/22	1	43.25	15.2	43.46	43.60	-14.2	5,547	-0.26%
2022/06/21	0	0.00	7.4	42.99	43.05	-7.4	5,378	-0.14%
2022/06/20	6.6	42.61	4	42.65	42.40	2.6	5,189	0.05%
2022/06/17	14.3	42.74	3	42.32	43.45	11.3	4,975	0.23%
2022/06/16	3.1	43.28	0	0.00	43.10	3.1	4,694	0.07%
2022/06/15	15.6	43.36	1	43.35	43.30	14.6	4,782	0.31%
2022/06/14	2	43.50	0	0.00	43.65	2	4,824	0.04%
2022/06/13	26.6	43.74	1	43.70	43.70	25.6	4,849	0.53%
2022/06/10	9	44.33	0	0.00	44.15	9	4,878	0.18%
2022/06/09	18	44.43	1	44.75	44.65	17	4,884	0.35%
2022/06/08	0.1	44.90	2	44.73	44.80	-1.9	4,909	-0.04%
2022/06/07	2.5	44.28	1	44.65	44.20	1.5	4,936	0.03%
2022/06/06	1	44.21	0	0.00	44.35	1	4,980	0.02%
2022/06/02	3.1	44.39	0	0.00	44.40	3.1	5,039	0.06%
2022/06/01	6	44.91	1	45.10	44.80	5	5,081	0.10%
2022/05/31	0.1	45.45	0	0.00	44.40	0.1	5,086	0.00%
2022/05/30	1	45.35	5	45.51	45.50	-4	5,005	-0.08%
2022/05/27	2	45.00	4	45.09	45.20	-2	4,988	-0.04%
2022/05/26	1	44.60	0	0.00	44.50	1	5,028	0.02%
2022/05/24	3.3	44.08	0	0.00	44.00	3.3	5,152	0.06%
2022/05/23	15.1	44.15	4	44.28	44.40	11.1	5,157	0.21%
2022/05/20	11	43.66	12	43.87	44.00	-1	5,149	-0.02%
2022/05/19	72.1	43.80	1	43.70	43.65	71.1	5,152	1.38%
2022/05/18	1	44.65	0	0.00	44.65	1	5,074	0.02%
2022/05/17	1	44.90	2	45.05	44.75	-1	5,056	-0.02%
2022/05/16	4	44.89	2	45.15	44.95	2	5,041	0.04%
2022/05/13	8	44.74	2	45.00	45.05	6	5,021	0.12%
2022/05/12	10.4	44.74	15	44.70	44.40	-4.6	5,005	-0.09%
2022/05/11	6	45.57	1	45.80	45.30	5	4,990	0.10%
2022/05/10	17	45.97	10	46.12	46.15	7	4,974	0.14%
2022/05/09	5	46.46	2	46.35	46.30	3	4,999	0.06%
2022/05/06	10	46.96	1	47.10	47.20	9	5,016	0.18%
2022/05/05	0.1	47.50	0	0.00	47.45	0.1	5,076	0.00%
2022/05/04	1	47.25	0	0.00	47.45	1	5,089	0.02%
2022/05/03	2	47.55	12.2	47.55	47.50	-10.2	5,156	-0.20%
2022/04/29	4	47.98	3	48.00	48.10	1	5,185	0.02%
2022/04/28	2.1	47.60	41	47.54	48.00	-38.9	5,155	-0.75%
2022/04/27	3	46.65	4.1	46.92	47.10	-1.1	5,045	-0.02%
2022/04/26	0.2	47.20	5	47.27	47.20	-4.8	5,005	-0.10%
2022/04/25	12	46.85	2.1	46.85	46.90	9.9	5,021	0.20%
2022/04/22	22	47.34	3	47.40	47.55	19	4,970	0.38%
2022/04/21	0	0.00	38	47.68	47.70	-38	4,967	-0.76%
2022/04/20	2	47.03	1.1	47.14	47.35	0.9	4,918	0.02%
2022/04/19	3	46.83	7	46.89	46.95	-4	4,868	-0.08%
2022/04/18	19.6	46.49	2.1	46.47	46.55	17.5	4,870	0.36%
2022/04/15	17	46.90	0	0.00	46.90	17	4,815	0.35%
2022/04/14	6.1	47.29	5	47.38	47.20	1.1	4,803	0.02%
2022/04/13	14.1	47.21	6	47.50	47.50	8.1	4,793	0.17%
2022/04/12	7.1	47.37	6	47.55	47.20	1.1	4,759	0.02%
2022/04/11	10	47.60	2	47.65	47.60	8	4,721	0.17%
2022/04/08	17	47.94	0.2	47.95	47.80	16.9	4,698	0.36%
2022/04/07	10.1	48.03	10	48.14	47.95	0.1	4,687	0.00%
2022/04/06	23	47.97	9	48.28	48.45	14	4,635	0.30%
2022/04/01	15.2	48.05	0	0.00	48.00	15.2	4,572	0.33%
2022/03/31	15	48.49	7.1	48.60	48.60	7.9	4,523	0.18%
2022/03/30	1.6	48.43	6	48.50	48.50	-4.5	4,484	-0.10%
2022/03/29	0.1	48.40	4	48.36	48.40	-3.9	4,595	-0.08%
2022/03/28	4.1	48.01	4.2	48.20	48.10	-0.1	4,740	0.00%
2022/03/25	8	48.14	1	48.25	48.25	7	4,870	0.14%
2022/03/24	5	48.17	21	48.28	48.45	-16	5,077	-0.32%
2022/03/23	14	48.06	0.4	48.11	48.10	13.6	5,547	0.25%
2022/03/22	10	48.14	17	48.19	48.30	-7	5,665	-0.12%
2022/03/21	19.5	47.88	46	48.07	48.25	-26.5	5,666	-0.47%
2022/03/18	5.2	48.06	34	48.06	47.90	-28.9	5,639	-0.51%
2022/03/17	17	47.84	40	47.96	48.00	-23	5,546	-0.41%
2022/03/16	20	47.27	27	47.49	47.60	-7	5,446	-0.13%
2022/03/15	14.2	47.00	3.1	47.16	47.30	11.1	5,432	0.20%
2022/03/14	2	47.07	2	47.00	47.20	0	5,397	0.00%
2022/03/11	4.1	46.62	31.2	46.55	46.70	-27.1	5,384	-0.50%
2022/03/10	1.4	46.31	55.2	46.33	46.45	-53.9	5,401	-1.00%
2022/03/09	5	45.73	30	45.82	45.95	-25	5,381	-0.46%
2022/03/08	44	44.80	17.1	44.88	44.85	26.9	5,397	0.50%
2022/03/07	33	45.37	83	45.21	45.50	-50	5,444	-0.92%
2022/03/04	8	45.68	25	45.88	46.00	-17	5,677	-0.30%
2022/03/03	3	46.18	17.4	46.15	46.20	-14.4	5,775	-0.25%
2022/03/02	3.6	45.93	6.5	45.95	46.20	-2.9	5,897	-0.05%
2022/03/01	2.2	45.95	29	46.03	46.10	-26.8	6,284	-0.43%
2022/02/25	16	45.26	7	45.21	45.10	9	6,461	0.14%
2022/02/24	7.2	45.52	2	45.40	45.55	5.2	6,645	0.08%
2022/02/23	6	45.73	4	45.90	45.90	2	6,620	0.03%
2022/02/22	17.2	45.52	6	45.78	45.75	11.2	6,639	0.17%
2022/02/21	1	45.30	8	45.66	45.95	-7	6,681	-0.10%
2022/02/18	6	45.45	17	45.65	45.75	-11	6,713	-0.16%
2022/02/17	0	0.00	23.2	45.52	45.70	-23.2	6,763	-0.34%
2022/02/16	0	0.00	7.3	45.37	45.40	-7.3	6,800	-0.11%
2022/02/15	6.1	45.20	3	45.20	45.00	3.1	6,848	0.05%
2022/02/14	11	45.13	2.3	45.23	45.30	8.7	6,887	0.13%
2022/02/11	0	0.00	2	45.48	45.50	-2	6,892	-0.03%
2022/02/10	5	45.20	21	45.21	45.30	-16	6,861	-0.23%
2022/02/09	21	44.92	22	45.10	45.20	-1	6,866	-0.01%
2022/02/08	6.2	44.75	1	44.95	44.75	5.2	6,837	0.08%
2022/02/07	33.2	44.31	66.5	44.62	44.80	-33.3	6,799	-0.49%
2022/01/26	2	44.20	2	44.25	44.20	0	6,712	0.00%
2022/01/25	10.1	44.01	2.3	44.06	44.15	7.8	6,725	0.12%
2022/01/24	0	0.00	1	44.45	44.65	-1	6,700	-0.01%
2022/01/21	2	44.25	1	44.30	44.50	1	6,705	0.01%
2022/01/20	0	0.00	5	44.35	44.35	-5	6,679	-0.07%
2022/01/19	2.1	44.40	0	0.00	44.40	2.1	6,741	0.03%
2022/01/18	53.1	44.55	2	44.60	44.55	51.1	6,782	0.75%
2022/01/17	0.1	44.45	0	0.00	44.40	0.1	6,779	0.00%
2022/01/14	1	44.30	12	44.50	44.60	-11	6,841	-0.16%
2022/01/13	0	0.00	8	44.48	44.40	-8	6,928	-0.12%
2022/01/12	0	0.00	3.1	44.20	44.40	-3.1	6,982	-0.04%
2022/01/11	2	44.18	3.1	44.22	44.35	-1.1	7,034	-0.02%
2022/01/10	6	44.20	1	44.20	44.30	5	7,035	0.07%
2022/01/07	2.4	44.07	4	44.23	44.30	-1.6	7,076	-0.02%
2022/01/06	2	43.93	4	44.00	44.10	-2	7,082	-0.03%
2022/01/05	4.3	43.81	6	43.55	43.90	-1.7	7,110	-0.02%
2022/01/04	24	43.74	2	43.75	43.80	22	7,165	0.31%
2022/01/03	2	44.05	1	44.40	44.00	1	7,163	0.01%
2021/12/30	1.1	44.20	1	44.25	44.30	0.1	7,237	0.00%
2021/12/29	4.3	44.20	7.3	44.20	44.25	-2.9	7,342	-0.04%
2021/12/28	7	44.07	17	44.11	44.20	-10	7,408	-0.13%
2021/12/27	6.3	44.09	6.3	44.11	44.15	-0.1	7,488	0.00%
2021/12/24	7.1	44.15	0	0.00	44.25	7.1	7,594	0.09%
2021/12/23	1.1	44.07	36	44.23	44.30	-34.9	7,666	-0.46%
2021/12/22	3.1	43.98	4.2	43.99	43.90	-1.1	7,640	-0.01%
2021/12/21	0	0.00	3	43.78	43.75	-3	7,525	-0.04%
2021/12/20	11.4	43.42	22	43.51	43.40	-10.6	7,443	-0.14%
2021/12/17	14.1	43.02	14	43.24	42.95	0.1	7,317	0.00%
2021/12/16	17	42.88	4	42.81	42.95	13	6,964	0.19%
2021/12/15	2.1	43.40	2	43.50	43.40	0.1	7,026	0.00%
2021/12/14	11	43.00	1	42.95	43.05	10	7,593	0.13%
2021/12/13	9	43.17	1	43.55	43.00	8	7,641	0.11%
2021/12/10	3.1	43.40	1.2	43.42	43.45	1.9	7,685	0.02%
2021/12/09	3.1	43.44	1.6	43.47	43.50	1.5	7,821	0.02%
2021/12/08	5	43.45	6.2	43.43	43.50	-1.2	7,912	-0.02%
2021/12/07	0.1	43.39	0	0.00	43.25	0.1	7,889	0.00%
2021/12/06	5.6	42.93	13	43.01	43.15	-7.4	7,900	-0.09%
2021/12/03	1.1	42.63	0	0.00	42.75	1.1	7,906	0.01%
2021/12/02	4	42.20	0	42.45	42.40	4	7,916	0.05%
2021/12/01	24	42.21	3	42.38	42.35	21	7,893	0.27%
2021/11/30	17	42.59	20	42.87	42.00	-3	7,801	-0.04%
2021/11/29	10.1	42.42	1.7	42.32	42.45	8.4	7,648	0.11%
2021/11/26	11.6	42.25	4	42.40	42.25	7.6	7,690	0.10%
2021/11/25	47.3	42.56	14.1	42.49	42.35	33.2	7,640	0.44%
2021/11/24	61.1	43.43	10	43.51	43.35	51.1	7,303	0.70%
2021/11/23	54.1	43.93	211	43.95	44.10	-157	7,119	-2.20%	大賣/鉅額交易
2021/11/22	7.4	44.73	0	0.00	44.70	7.4	6,948	0.11%
2021/11/19	3	44.90	9.5	44.93	45.05	-6.5	6,982	-0.09%
2021/11/18	6	44.59	2	44.60	44.70	4	6,995	0.06%
2021/11/17	10.5	44.89	0	0.00	44.90	10.5	6,971	0.15%
2021/11/16	7.5	45.12	0	0.00	45.10	7.5	7,035	0.11%
2021/11/15	6	45.27	1	45.45	45.25	5	7,160	0.07%
2021/11/12	1	45.35	9	45.39	45.55	-8	7,296	-0.11%
2021/11/11	6	45.04	17	45.18	45.30	-11	7,452	-0.15%
2021/11/10	3	44.63	0	0.00	44.80	3	7,604	0.04%
2021/11/09	2	44.80	1	44.70	44.80	1	7,684	0.01%
2021/11/08	28	44.64	7	44.79	44.90	21	7,761	0.27%
2021/11/05	1	44.70	15	44.49	44.80	-14	7,880	-0.18%
2021/11/04	2	44.45	3	44.50	44.50	-1	7,989	-0.01%
2021/11/03	4	44.43	1	44.55	44.50	3	8,274	0.04%
2021/11/02	4	44.39	11	44.57	44.50	-7	8,560	-0.08%
2021/11/01	16	44.08	12	44.02	44.20	4	9,889	0.04%
2021/10/29	35	44.29	0	0.00	44.30	35	10,272	0.34%
2021/10/28	33	44.36	0	0.00	44.35	33	10,635	0.31%
2021/10/27	23.2	44.30	0	0.00	44.30	23.2	10,946	0.21%
2021/10/26	16	44.60	0	0.00	44.50	16	11,126	0.14%
2021/10/25	31	44.77	3	44.84	44.60	28	11,240	0.25%
2021/10/22	1	44.90	8	45.06	44.85	-7	11,524	-0.06%
2021/10/21	11	44.67	0	0.00	44.60	11	11,537	0.10%
2021/10/20	18.1	44.72	0.1	45.00	44.75	18	11,540	0.16%
2021/10/19	144	45.29	1	45.15	45.15	143	11,564	1.24%	大買/鉅額交易
2021/10/18	25	45.40	145	45.50	45.45	-120	11,571	-1.04%	大賣/鉅額交易
2021/10/15	11	45.40	8.7	45.45	45.50	2.3	11,647	0.02%
2021/10/14	5	45.34	2.1	45.63	45.35	2.9	11,653	0.02%
2021/10/13	3	45.27	2.3	45.77	45.40	0.8	11,712	0.01%
2021/10/12	5	45.19	2	45.45	45.45	3	11,714	0.03%
2021/10/08	4	45.78	6	45.83	45.85	-2	11,754	-0.02%
2021/10/07	2	45.73	0	0.00	45.80	2	11,867	0.02%
2021/10/06	0	0.00	13	45.62	45.65	-13	11,943	-0.11%
2021/10/05	3.6	45.16	0	0.00	45.30	3.6	11,992	0.03%
2021/10/04	17	45.42	5	45.60	45.45	12	12,199	0.10%
2021/10/01	5	45.45	52.3	45.36	45.35	-47.3	12,505	-0.38%
2021/09/30	11	45.68	4	45.83	45.60	7	12,648	0.06%
2021/09/29	37.1	45.59	22	45.74	45.80	15.1	12,769	0.12%
2021/09/28	22	46.18	22	46.35	46.35	0	12,739	0.00%
2021/09/27	14.3	46.19	28	46.48	46.45	-13.7	12,777	-0.11%
2021/09/24	6	46.42	25.6	46.46	46.45	-19.6	12,781	-0.15%
2021/09/23	2.2	46.02	28	46.06	46.15	-25.8	12,802	-0.20%
2021/09/22	13	45.14	42	45.22	45.60	-29	12,728	-0.23%
2021/09/17	103	45.21	43.5	45.32	45.00	59.5	12,631	0.47%	大買/
2021/09/16	8.3	46.38	4	46.44	46.50	4.3	12,156	0.04%
2021/09/15	10.2	46.05	11	46.37	46.35	-0.8	12,235	-0.01%
2021/09/14	43.2	46.49	80.2	46.30	46.50	-37	12,364	-0.30%
2021/09/13	28.2	45.81	39.3	45.51	45.90	-11	12,543	-0.09%
2021/09/10	0	0.00	15	44.84	44.95	-15	12,540	-0.12%
2021/09/09	40.8	44.31	0	0.00	44.35	40.8	12,815	0.32%
2021/09/08	31.5	44.71	0	0.00	44.75	31.5	12,843	0.25%
2021/09/07	0.1	45.05	0	0.00	45.15	0.1	12,851	0.00%
2021/09/06	7	44.71	17	44.82	44.90	-10	12,856	-0.08%
2021/09/03	2.2	45.02	4.4	45.10	45.10	-2.1	12,872	-0.02%
2021/09/02	18.1	45.05	2	44.90	44.85	16.1	12,909	0.12%
2021/09/01	6.2	45.63	23	45.45	45.65	-16.8	12,873	-0.13%
2021/08/31	16	44.81	7	44.64	44.90	9	12,807	0.07%
2021/08/30	27.5	44.49	17	44.69	44.70	10.5	12,887	0.08%
2021/08/27	4.3	44.24	20	44.20	44.20	-15.7	12,958	-0.12%
2021/08/26	11.1	43.77	1	44.00	43.65	10.1	13,077	0.08%
2021/08/25	9	43.96	3	44.13	43.95	6	13,179	0.05%
2021/08/24	7	43.56	0	0.00	43.80	7	13,181	0.05%
2021/08/23	32	43.73	2	43.90	43.60	30	13,450	0.22%
2021/08/20	16.5	43.21	0	0.00	43.00	16.5	13,560	0.12%
2021/08/19	38.2	43.57	25	43.58	43.35	13.2	13,576	0.10%
2021/08/18	31.3	43.96	41	43.70	44.10	-9.7	13,481	-0.07%
2021/08/17	54	44.01	5.5	43.76	43.75	48.5	13,358	0.36%
2021/08/16	119.2	44.77	1	44.60	44.60	118.2	13,185	0.90%	大買/鉅額交易
2021/08/13	5.5	45.55	0	0.00	45.60	5.5	13,220	0.04%
2021/08/12	3.4	45.77	0	0.00	45.75	3.4	13,236	0.03%
2021/08/11	7.1	45.37	32	45.60	45.60	-24.9	13,278	-0.19%
2021/08/10	42	45.53	0	0.00	45.55	42	13,322	0.32%
2021/08/09	24.5	45.69	0	0.00	45.85	24.5	13,401	0.18%
2021/08/06	33.5	46.14	13	46.10	46.05	20.5	13,317	0.15%
2021/08/05	312.6	46.39	21	46.51	46.35	291.6	13,269	2.20%	大買/鉅額交易
2021/08/04	34.2	51.96	2.1	52.00	51.90	32.1	12,479	0.26%
2021/08/03	16	51.94	1	52.00	52.10	15	12,408	0.12%
2021/08/02	19.3	51.62	25	51.60	51.80	-5.7	12,169	-0.05%
2021/07/30	55.1	52.01	11	52.17	51.80	44.1	11,948	0.37%
2021/07/29	236	52.08	0	0.00	52.40	236	11,920	1.98%	大買/鉅額交易
2021/07/28	2	52.05	5	52.82	52.10	-3	11,887	-0.03%
2021/07/27	5	52.80	4	53.00	53.00	1	11,895	0.01%
2021/07/26	15.1	53.31	11	53.40	53.10	4.1	11,977	0.03%
2021/07/23	50	52.44	14.5	52.58	52.80	35.5	12,029	0.30%
2021/07/22	1	52.10	1	52.30	52.20	0	12,113	0.00%
2021/07/21	5.1	52.57	16	52.43	52.50	-10.9	12,201	-0.09%
2021/07/20	8	52.15	21	52.00	52.00	-13	12,290	-0.11%
2021/07/19	1	52.00	5.1	52.29	52.50	-4.1	12,521	-0.03%
2021/07/16	4.2	51.90	0	0.00	52.00	4.2	13,083	0.03%
2021/07/15	3	51.87	1	51.90	51.90	2	13,526	0.01%
2021/07/14	0	0.00	10	52.51	52.50	-10	13,811	-0.07%
2021/07/13	0	0.00	3.3	52.41	52.60	-3.3	13,914	-0.02%
2021/07/12	2.1	52.61	6.2	52.79	52.70	-4.1	13,897	-0.03%
2021/07/09	7	52.87	7.1	52.78	52.80	-0.1	14,021	0.00%
2021/07/08	16	52.74	36	52.82	53.00	-20	13,910	-0.14%
2021/07/07	4	51.60	34.1	51.58	51.70	-30.1	13,787	-0.22%
2021/07/06	9.2	50.88	23.4	51.00	51.00	-14.2	13,683	-0.10%
2021/07/05	1.1	50.99	41.4	50.95	51.00	-40.3	13,593	-0.30%
2021/07/02	4	50.58	0	0.00	50.50	4	13,581	0.03%
2021/07/01	1	50.70	2	50.60	50.60	-1	13,569	-0.01%
2021/06/30	4	50.95	3	51.00	50.70	1	13,613	0.01%
2021/06/29	1.1	50.80	20	50.80	50.70	-18.9	13,670	-0.14%
2021/06/28	1.1	51.00	23	50.80	50.90	-21.9	13,734	-0.16%
2021/06/25	11.5	50.70	1	50.50	50.60	10.5	13,714	0.08%
2021/06/24	6	50.70	4	50.70	50.30	2	13,678	0.01%
2021/06/23	13	50.62	1	50.40	50.50	12	13,718	0.09%
2021/06/22	6.3	50.22	121.7	50.89	50.80	-115.4	13,538	-0.85%	大賣/鉅額交易
2021/06/21	16	49.98	9	50.02	50.00	7	13,225	0.05%
2021/06/18	69	50.54	4	50.45	50.40	65	13,154	0.49%
2021/06/17	11	50.80	13	51.03	51.10	-2	13,078	-0.02%
2021/06/16	2	50.80	25	50.98	51.10	-23	13,141	-0.18%
2021/06/15	12	50.59	0	0.00	50.70	12	13,161	0.09%
2021/06/11	18	50.60	14	50.64	50.70	4	13,164	0.03%
2021/06/10	18.1	50.45	0	0.00	50.60	18.1	13,104	0.14%
2021/06/09	7.1	50.63	5	50.60	50.60	2.1	13,056	0.02%
2021/06/08	6	51.05	0	0.00	50.90	6	12,995	0.05%
2021/06/07	26.2	50.99	11	51.46	51.10	15.2	12,983	0.12%
2021/06/04	17.1	51.47	8	51.43	51.40	9.1	12,861	0.07%
2021/06/03	18	51.63	28	51.85	51.80	-10.1	12,799	-0.08%
2021/06/02	5.2	52.00	4	51.85	51.90	1.2	12,694	0.01%
2021/06/01	1.3	51.50	12	51.50	51.60	-10.8	12,507	-0.09%
2021/05/31	6	50.52	20	51.72	51.90	-14	12,498	-0.11%
2021/05/28	32.5	49.99	42	50.33	50.40	-9.5	12,277	-0.08%
2021/05/27	1.1	49.96	34	50.36	50.20	-33	12,195	-0.27%
2021/05/26	45	49.97	20	50.10	50.10	25	12,238	0.20%
2021/05/25	11	50.11	18	50.48	50.30	-7	12,201	-0.06%
2021/05/24	5	50.10	3.1	50.49	50.30	1.9	12,192	0.02%
2021/05/21	13	50.45	6	51.75	50.60	7	12,257	0.06%
2021/05/20	3	49.88	11	49.95	50.10	-8	12,231	-0.07%
2021/05/19	28	49.29	24	49.75	49.85	4	12,225	0.03%
2021/05/18	3	48.77	59	48.95	49.95	-56	12,155	-0.46%
2021/05/17	48	48.03	15	48.17	48.45	33	12,062	0.27%
2021/05/14	49	48.92	145	49.20	49.00	-96	11,864	-0.81%	大賣/
2021/05/13	84	48.20	25	47.76	47.95	59	11,669	0.51%
2021/05/12	88.1	49.32	61.2	48.82	48.55	26.9	11,431	0.24%
2021/05/11	17	50.83	53	50.92	50.10	-36	10,915	-0.33%
2021/05/10	10	50.82	12	50.70	50.90	-2	10,572	-0.02%
2021/05/07	10	50.23	3	50.23	50.30	7	10,486	0.07%
2021/05/06	57	49.91	76.1	50.14	50.40	-19.1	10,473	-0.18%
2021/05/05	19	49.36	59	49.28	49.30	-40	10,288	-0.39%
2021/05/04	62.3	48.93	22	48.63	48.55	40.3	10,187	0.40%
2021/05/03	16	49.58	29	49.69	49.60	-13	9,910	-0.13%
2021/04/29	13	50.07	2	49.95	49.95	11	9,850	0.11%
2021/04/28	62	50.20	3	50.20	50.20	59	9,744	0.61%
2021/04/27	19	50.44	6.4	50.63	50.30	12.6	9,655	0.13%
2021/04/26	31	50.39	10.2	50.50	50.80	20.8	9,515	0.22%
2021/04/23	118.4	50.47	17.5	50.29	50.20	100.9	9,403	1.07%	大買/
2021/04/22	75	53.15	52.5	52.79	51.60	22.5	9,290	0.24%
2021/04/21	59	51.51	67.2	51.60	52.20	-8.2	8,729	-0.09%
2021/04/20	97.5	50.97	26	51.37	50.70	71.5	8,278	0.86%
2021/04/19	116.4	49.61	43.4	49.72	50.00	73	7,927	0.92%	大買/
2021/04/16	31	48.69	15	48.71	48.95	16	7,718	0.21%
2021/04/15	38	48.33	46.6	48.68	48.30	-8.6	7,601	-0.11%
2021/04/14	10	47.42	13	47.49	47.40	-3	7,401	-0.04%
2021/04/13	17	47.33	33.3	47.52	47.35	-16.3	7,295	-0.22%
2021/04/12	37	46.71	0	0.00	46.80	37	7,099	0.52%
2021/04/09	19	46.91	0	0.00	46.70	19	6,989	0.27%
2021/04/08	18.6	46.88	2	46.90	46.90	16.6	6,896	0.24%
2021/04/07	8	46.93	3	47.00	47.00	5	6,870	0.07%
2021/04/06	11.3	46.96	10.5	46.96	47.10	0.8	6,824	0.01%
2021/04/01	38	47.39	16	47.35	47.10	22	6,725	0.33%
2021/03/31	5	47.10	24	47.20	47.80	-19	6,566	-0.29%
2021/03/30	4	46.73	2.5	46.84	46.80	1.5	6,465	0.02%
2021/03/29	13	46.67	12	46.73	46.80	1	6,422	0.02%
2021/03/26	30	46.47	18	46.53	46.50	12	6,376	0.19%
2021/03/25	13.5	45.78	5	45.93	46.00	8.5	6,283	0.14%
2021/03/24	3.5	45.74	55	45.90	45.90	-51.5	6,329	-0.81%
2021/03/23	6.5	45.72	26	45.85	45.95	-19.5	6,426	-0.30%
2021/03/22	34	45.31	37.2	45.54	45.80	-3.2	6,406	-0.05%
2021/03/19	30	44.00	8	44.36	44.40	22	6,194	0.36%
2021/03/18	28	44.51	21	44.70	44.35	7	6,098	0.11%
2021/03/17	29	44.01	4	43.98	44.00	25	6,039	0.41%
2021/03/16	12	43.76	12	43.95	44.05	0	6,002	0.00%
2021/03/15	5	43.79	51	44.04	43.75	-46	6,023	-0.76%
2021/03/12	3	43.83	9	43.98	43.90	-6	6,002	-0.10%
2021/03/11	16	44.04	5	44.11	43.90	11	6,049	0.18%
2021/03/10	9	43.90	3	43.95	43.75	6	6,056	0.10%
2021/03/09	12	43.81	2	43.75	43.90	10	6,065	0.16%
2021/03/08	2	43.45	123.1	43.36	43.45	-121.1	6,040	-2.00%	大賣/鉅額交易
2021/03/05	0	0.00	1	43.00	43.15	-1	5,986	-0.02%
2021/03/04	4	42.78	2	42.85	43.20	2	6,171	0.03%
2021/03/03	2	43.10	8	43.25	43.10	-6	6,118	-0.10%
2021/03/02	0	0.00	6	43.18	42.50	-6	6,027	-0.10%
2021/02/26	1	42.50	0	0.00	42.65	1	5,967	0.02%
2021/02/25	1	43.30	22.2	43.18	43.30	-21.2	5,802	-0.37%
2021/02/24	1	42.90	5	42.97	43.00	-4	5,775	-0.07%
2021/02/23	5	42.91	136	43.00	43.00	-131	5,737	-2.28%	大賣/鉅額交易
2021/02/22	0.2	41.70	24	42.73	42.75	-23.8	5,668	-0.42%
2021/02/19	6	41.06	12	41.22	41.80	-6	5,502	-0.11%
2021/02/18	0	0.00	4	41.35	41.25	-4	5,475	-0.07%
2021/02/17	2.1	41.33	3	41.30	41.15	-0.9	5,481	-0.02%
2021/02/04	16	40.80	0	0.00	40.70	16	5,499	0.29%
2021/02/03	2	41.03	0	0.00	41.05	2	5,632	0.04%
2021/02/02	9	40.71	1	40.80	40.80	8	5,672	0.14%
2021/02/01	1	40.60	3	40.37	40.45	-2	5,633	-0.04%
2021/01/29	13.1	40.16	1	40.10	40.00	12.1	5,625	0.22%
2021/01/28	21	40.28	1	40.60	40.35	20	5,566	0.36%
2021/01/27	9	40.51	0	0.00	40.50	9	5,512	0.16%
2021/01/26	14	40.57	0	0.00	40.55	14	5,524	0.25%
2021/01/25	103.1	40.61	0	0.00	40.85	103.1	5,507	1.87%	大買/鉅額交易
2021/01/22	2.1	40.59	3	41.10	40.75	-0.9	5,522	-0.02%
2021/01/21	7	41.19	0	0.00	41.05	7	5,465	0.13%
2021/01/20	10	41.27	0	0.00	41.45	10	5,505	0.18%
2021/01/19	2	42.05	1	41.95	42.15	1	5,389	0.02%
2021/01/18	18	41.54	1	41.50	41.85	17	5,371	0.32%
2021/01/15	52	42.03	0	0.00	41.80	52	5,318	0.98%
2021/01/14	13	42.63	8	42.90	42.55	5	5,250	0.10%
2021/01/13	8	42.84	3	42.90	42.90	5	5,218	0.10%
2021/01/12	2	42.90	0	0.00	42.90	2	5,230	0.04%
2021/01/11	2	43.10	0	0.00	43.25	2	5,241	0.04%
2021/01/08	8	43.20	2	43.35	43.45	6	5,264	0.11%
2021/01/07	4	43.40	2	43.45	43.25	2	5,272	0.04%
2021/01/06	4	42.94	0	0.00	43.15	4	5,240	0.08%
2021/01/05	5	42.98	3	42.90	43.00	2	5,213	0.04%
2021/01/04	13	43.08	0	0.00	43.00	13	5,242	0.25%
2020/12/31	11.3	43.27	9	43.34	43.20	2.3	5,242	0.04%
2020/12/30	0	0.00	1	43.20	43.15	-1	5,264	-0.02%
2020/12/29	0	0.00	4	43.08	43.20	-4	5,246	-0.08%
2020/12/28	5	42.90	2	43.00	43.05	3	5,247	0.06%
2020/12/25	1	42.60	0	0.00	42.70	1	5,243	0.02%
2020/12/24	3	42.32	0	0.00	42.30	3	5,243	0.06%
2020/12/23	27	42.29	0	0.00	42.25	27	5,206	0.52%
2020/12/22	8	42.74	0	0.00	42.70	8	5,163	0.15%
2020/12/21	2	42.80	0	0.00	43.05	2	5,223	0.04%
2020/12/18	9	42.72	1	42.50	42.50	8	5,168	0.15%
2020/12/17	113	42.76	0	0.00	42.80	113	5,127	2.20%	大買/鉅額交易
2020/12/16	0	0.00	5	43.70	43.85	-5	5,058	-0.10%
2020/12/15	3	42.85	0	0.00	42.95	3	5,081	0.06%
2020/12/14	1	43.05	1	42.90	42.80	0	5,079	0.00%
2020/12/11	2	43.30	0	0.00	43.10	2	5,063	0.04%
2020/12/10	1.3	43.60	0	0.00	43.65	1.3	5,056	0.03%
2020/12/09	3	43.97	0	0.00	43.90	3	5,078	0.06%
2020/12/08	2	44.00	1	44.15	44.00	1	5,048	0.02%
2020/12/07	3	44.08	0	0.00	44.15	3	5,056	0.06%
2020/12/04	0	0.00	9	44.07	43.95	-9	5,006	-0.18%
2020/12/02	0	0.00	2	43.25	43.25	-2	4,938	-0.04%
2020/12/01	52	43.36	0	0.00	43.30	52	4,945	1.05%
2020/11/30	1	43.30	1	43.65	43.30	0	5,032	0.00%
2020/11/27	0	0.00	2	43.93	44.10	-2	4,964	-0.04%
2020/11/23	0.5	44.15	2	44.15	44.15	-1.5	5,153	-0.03%
2020/11/19	0.5	44.05	10	44.28	44.25	-9.5	5,208	-0.18%
2020/11/18	0	0.00	1	44.55	44.50	-1	5,247	-0.02%
2020/11/17	0	0.00	229	44.27	44.40	-229	5,292	-4.33%	大賣/鉅額交易
2020/11/16	0	0.00	7	44.04	43.95	-7	5,341	-0.13%
2020/11/12	5	43.73	3	43.67	43.70	2	5,598	0.04%
2020/11/11	1	43.65	11	43.16	43.65	-10	5,728	-0.17%
2020/11/10	6	42.12	7	42.34	42.25	-1	5,651	-0.02%
2020/11/06	0	0.00	2	41.80	41.85	-2	5,732	-0.03%
2020/11/05	1	42.00	3	42.20	42.00	-2	5,762	-0.03%
2020/11/04	3	41.90	2	42.00	42.20	1	5,803	0.02%
2020/11/03	1	41.90	1	42.05	42.00	0	5,862	0.00%
2020/11/02	1	41.75	3	41.62	41.75	-2	5,897	-0.03%
2020/10/29	6	41.03	0	0.00	41.00	6	6,036	0.10%
2020/10/28	0	0.00	7	41.89	41.90	-7	6,086	-0.12%
2020/10/23	2	41.10	0	0.00	41.10	2	6,434	0.03%
2020/10/22	0	0.00	3	41.32	41.45	-3	6,588	-0.05%
2020/10/21	0	0.00	7	41.34	41.00	-7	6,647	-0.11%
2020/10/19	0	0.00	3	41.30	41.00	-3	7,223	-0.04%
2020/10/15	1.1	40.55	0	40.50	40.40	1.1	7,855	0.01%
2020/10/14	2	40.40	0	0.00	40.30	2	8,023	0.02%
2020/10/13	3	40.40	1	40.40	40.55	2	8,126	0.02%
2020/10/12	3	40.72	0	0.00	40.70	3	8,301	0.04%
2020/10/08	0	0.00	1	40.95	41.10	-1	8,409	-0.01%
2020/10/07	6	41.38	0	0.00	41.20	6	8,492	0.07%
2020/10/06	1	41.20	0	0.00	41.80	1	8,616	0.01%
2020/10/05	0	0.00	1	41.45	41.15	-1	8,728	-0.01%
2020/09/30	0.1	41.70	0	0.00	41.50	0.1	8,892	0.00%
2020/09/29	1	41.55	0	0.00	41.35	1	9,023	0.01%
2020/09/28	1	41.10	0	0.00	41.40	1	9,145	0.01%
2020/09/25	2	40.95	1	40.65	40.80	1	9,246	0.01%
2020/09/24	6	40.44	0	0.00	40.20	6	9,298	0.06%
2020/09/23	101	41.25	31	41.25	41.30	70	9,321	0.75%	大買/
2020/09/22	5	41.56	0	0.00	41.50	5	9,410	0.05%
2020/09/21	10	42.10	0	0.00	41.90	10	9,474	0.11%
2020/09/18	3	42.40	0	0.00	42.70	3	9,570	0.03%
2020/09/17	2	42.40	0	0.00	42.40	2	9,619	0.02%
2020/09/15	0.1	42.70	0	0.00	42.70	0.1	9,731	0.00%
2020/09/14	2	42.40	3.1	42.64	42.90	-1.1	9,983	-0.01%
2020/09/11	5	42.18	2	42.30	42.20	3	10,016	0.03%
2020/09/09	6	41.82	2	42.60	42.60	4	10,222	0.04%
2020/09/08	7.1	42.58	0	0.00	42.35	7.1	10,239	0.07%
2020/09/07	0	0.00	3	42.13	42.30	-3	10,295	-0.03%
2020/09/04	3	41.40	1	41.65	41.70	2	10,346	0.02%
2020/09/03	5	41.96	2	41.98	41.75	3	10,357	0.03%
2020/09/02	6	41.75	4	42.10	41.60	2	10,356	0.02%
2020/09/01	1	42.00	6	42.50	42.00	-5	10,269	-0.05%
2020/08/31	1	43.00	3	42.97	42.50	-2	10,251	-0.02%
2020/08/28	0	0.00	1	42.40	42.45	-1	10,255	-0.01%
2020/08/27	101.6	42.87	6	42.67	42.65	95.6	10,311	0.93%	大買/
2020/08/26	5	43.10	0	0.00	42.85	5	10,358	0.05%
2020/08/25	6	43.40	4	43.38	43.35	2	10,359	0.02%
2020/08/24	4	43.43	0	0.00	43.30	4	10,380	0.04%
2020/08/21	10	43.00	5	43.40	43.40	5	10,375	0.05%
2020/08/20	5	43.05	0	0.00	42.25	5	10,332	0.05%
2020/08/19	2	43.45	15	43.61	43.15	-13	10,235	-0.13%
2020/08/18	19	43.15	15	43.06	43.30	4	10,122	0.04%
2020/08/17	2	42.48	21	42.56	42.50	-19	9,938	-0.19%
2020/08/14	7	41.64	9	41.65	41.50	-2	9,800	-0.02%
2020/08/13	0	0.00	1	41.20	41.10	-1	9,837	-0.01%
2020/08/12	4	40.80	2	40.85	40.75	2	9,859	0.02%
2020/08/11	1	41.00	0	0.00	40.95	1	9,856	0.01%
2020/08/10	10	41.00	0	0.00	41.20	10	9,901	0.10%
2020/08/07	1	41.20	3	41.22	41.05	-2	9,923	-0.02%
2020/08/06	8	41.18	3	41.00	41.05	5	9,862	0.05%
2020/08/05	13	40.76	7	41.00	40.85	6	9,848	0.06%
2020/08/04	5	40.46	1	40.50	40.45	4	9,789	0.04%
2020/08/03	3	40.00	2	40.08	40.00	1	9,814	0.01%
2020/07/31	1	39.90	1	40.00	39.95	0	9,749	0.00%
2020/07/30	9	39.61	3	39.90	40.00	6	9,681	0.06%
2020/07/29	15	39.78	1	39.80	39.65	14	9,649	0.15%
2020/07/28	18.5	40.13	1	40.05	39.80	17.5	9,557	0.18%
2020/07/27	13	40.90	5	40.66	40.70	8	9,504	0.08%
2020/07/24	7	41.84	5	41.84	41.85	2	9,416	0.02%
2020/07/23	55	42.03	0	0.00	41.90	55	9,392	0.59%
2020/07/22	17	46.16	7	46.22	46.30	10	8,867	0.11%
2020/07/21	9	46.07	2.8	46.43	46.45	6.2	8,589	0.07%
2020/07/20	0	0.00	0.4	45.50	45.50	-0.4	8,305	0.00%
2020/07/17	1	45.40	3	45.40	45.30	-2	8,183	-0.02%
2020/07/16	5	45.74	6.4	45.82	45.40	-1.4	8,127	-0.02%
2020/07/15	1	46.70	18	46.54	46.40	-17	7,954	-0.21%
2020/07/14	2	46.55	0	0.00	46.50	2	7,886	0.03%
2020/07/13	1	46.45	4	46.58	46.40	-3	7,835	-0.04%
2020/07/10	18	46.40	26.2	46.14	46.30	-8.2	7,797	-0.10%
2020/07/09	3	46.43	14	46.23	46.05	-11	7,768	-0.14%
2020/07/08	0.5	45.75	4	46.00	45.80	-3.5	7,614	-0.05%
2020/07/07	0	0.00	8	45.76	45.75	-8	7,485	-0.11%
2020/07/06	0	0.00	15	45.44	45.60	-15	7,467	-0.20%
2020/07/03	10	44.89	8	44.94	45.00	2	7,630	0.03%
2020/07/02	26	44.35	2	44.55	44.50	24	7,713	0.31%
2020/07/01	3	44.20	9	44.47	44.10	-6	7,680	-0.08%
2020/06/30	0	0.00	0.1	43.90	43.60	-0.1	7,687	0.00%
2020/06/29	6.2	43.32	1	43.40	43.25	5.2	7,673	0.07%
2020/06/24	6	43.50	1	43.90	43.45	5	7,611	0.07%
2020/06/23	4	43.35	0	0.00	43.25	4	7,624	0.05%
2020/06/22	1	43.20	0	0.00	43.20	1	7,638	0.01%
2020/06/19	9.5	43.06	3	43.82	43.45	6.5	7,656	0.08%
2020/06/18	7	43.30	2	43.80	43.35	5	7,514	0.07%
2020/06/17	9	43.34	0	0.00	43.40	9	7,581	0.12%
2020/06/16	2	43.58	6	43.95	43.90	-4	7,626	-0.05%
2020/06/15	5	43.82	12	43.88	43.60	-7	7,802	-0.09%
2020/06/12	0	0.00	4	43.79	44.05	-4	7,882	-0.05%
2020/06/11	6	44.47	2	44.60	44.15	4	8,061	0.05%
2020/06/10	1	44.60	0	0.00	44.80	1	8,170	0.01%
2020/06/09	6	44.75	0	0.00	44.85	6	8,391	0.07%
2020/06/08	9	45.09	6	45.10	45.15	3	8,503	0.04%
2020/06/04	2.5	44.77	0	0.00	44.70	2.5	8,734	0.03%
2020/06/02	0	0.00	1	44.35	44.40	-1	8,730	-0.01%
2020/06/01	0	0.00	2	44.15	44.10	-2	8,719	-0.02%
2020/05/28	9	43.34	0	0.00	43.25	9	8,961	0.10%
2020/05/27	1	43.75	0	0.00	43.70	1	9,102	0.01%
2020/05/26	0	0.00	1	44.30	44.20	-1	9,195	-0.01%
2020/05/18	1.1	43.54	0	0.00	43.60	1.1	9,637	0.01%
2020/05/14	1	43.80	12	43.63	43.80	-11	9,578	-0.11%
2020/05/13	2	43.90	0	0.00	43.95	2	9,613	0.02%
2020/05/12	0	0.00	1	44.45	44.20	-1	9,677	-0.01%
2020/05/11	0	0.00	2	44.50	44.50	-2	9,678	-0.02%
2020/05/08	2	44.05	2	44.05	44.00	0	9,653	0.00%
2020/05/07	2	43.65	0	0.00	43.60	2	9,620	0.02%
2020/05/06	1	43.00	2	43.60	43.45	-1	9,674	-0.01%
2020/05/05	0.5	43.70	3	43.50	43.80	-2.5	9,701	-0.03%
2020/05/04	2	43.00	0	0.00	43.05	2	9,786	0.02%
2020/04/30	9	43.51	3	43.65	43.90	6	9,867	0.06%
2020/04/29	1	42.35	2	42.65	42.95	-1	9,944	-0.01%
2020/04/28	2	41.90	1	42.00	42.05	1	10,132	0.01%
2020/04/27	1	42.15	3	42.38	42.25	-2	10,494	-0.02%
2020/04/24	3	41.77	1	41.70	41.70	2	10,487	0.02%
2020/04/23	12	41.55	2	42.38	41.60	10	10,479	0.10%
2020/04/22	5	41.64	1	41.65	41.55	4	10,401	0.04%
2020/04/21	2	42.15	0	0.00	42.25	2	10,405	0.02%
2020/04/17	0	0.00	24	43.45	43.50	-24	10,436	-0.23%
2020/04/16	1	43.25	0	0.00	43.25	1	10,348	0.01%
2020/04/14	1	41.85	1	42.85	42.70	0	10,303	0.00%
2020/04/13	2	41.90	3	41.77	41.90	-1	10,296	-0.01%
2020/04/10	2	41.70	1	42.05	42.15	1	10,379	0.01%
2020/04/09	6.2	41.71	2	41.55	42.00	4.2	10,474	0.04%
2020/04/08	3	40.83	15	41.59	42.00	-12	10,466	-0.11%
2020/04/07	3	40.05	5.3	39.85	39.90	-2.3	10,282	-0.02%
2020/04/06	11.3	38.79	1	38.50	39.05	10.3	10,324	0.10%
2020/04/01	25	39.14	5	39.10	38.60	20	10,306	0.19%
2020/03/31	4	39.28	0	0.00	39.40	4	10,241	0.04%
2020/03/30	0	0.00	3	39.58	39.10	-3	10,235	-0.03%
2020/03/27	3	39.00	0	0.00	38.70	3	10,350	0.03%
2020/03/26	5	39.16	0	0.00	38.80	5	10,427	0.05%
2020/03/25	37	39.84	21	39.49	39.20	16	10,617	0.15%
2020/03/24	12	39.45	10	39.55	39.00	2	10,621	0.02%
2020/03/23	3	38.23	2	38.40	38.10	1	10,554	0.01%
2020/03/20	4	38.91	4	38.94	39.20	0	10,520	0.00%
2020/03/19	3	36.18	2	36.38	35.65	1	10,417	0.01%
2020/03/18	2	38.00	27	38.17	37.50	-25	10,315	-0.24%
2020/03/17	4	38.76	10.4	39.03	38.25	-6.4	10,372	-0.06%
2020/03/16	9	40.02	0	0.00	39.80	9	10,261	0.09%
2020/03/13	28.4	39.78	8	40.19	41.00	20.4	10,129	0.20%
2020/03/12	2	41.65	2	41.70	41.40	0	9,965	0.00%
2020/03/11	3	42.20	7	42.52	42.55	-4	9,859	-0.04%
2020/03/10	6	41.86	6	43.20	42.00	0	9,779	0.00%
2020/03/09	1	43.10	3	43.08	43.20	-2	9,659	-0.02%
2020/03/06	1	43.30	0	0.00	43.65	1	9,687	0.01%
2020/03/05	2	43.58	1.2	43.67	43.55	0.8	9,738	0.01%
2020/03/04	0	0.00	2	43.55	43.40	-2	9,816	-0.02%
2020/03/03	16.2	43.56	7	43.74	43.10	9.2	9,770	0.09%
2020/03/02	12	43.54	2	43.75	43.90	10	9,544	0.10%
2020/02/27	10	44.20	0	0.00	44.35	10	9,596	0.10%
2020/02/26	2	44.13	1	44.75	44.30	1	9,576	0.01%
2020/02/25	12	44.92	3	44.95	44.85	9	9,458	0.10%
2020/02/24	2	45.75	2	46.00	46.15	0	9,339	0.00%
2020/02/20	0	0.00	1	46.10	46.15	-1	9,598	-0.01%
2020/02/19	1	47.25	0	0.00	47.20	1	9,635	0.01%
2020/02/18	2	46.80	5	47.04	47.35	-3	9,871	-0.03%
2020/02/17	2	46.40	2	46.70	46.95	0	9,952	0.00%
2020/02/14	0.3	46.80	0	0.00	46.95	0.3	9,959	0.00%
2020/02/13	1	46.35	6	46.45	46.45	-5	9,912	-0.05%
2020/02/12	0	0.00	1	46.20	46.10	-1	9,876	-0.01%
2020/02/10	1	45.80	11	45.84	45.80	-10	9,865	-0.10%
2020/02/06	1	45.35	6	45.60	45.95	-5	9,857	-0.05%
2020/02/05	2	45.40	5	45.20	45.10	-3	9,833	-0.03%
2020/02/04	14	45.41	0	0.00	45.50	14	9,720	0.14%
2020/02/03	1	43.50	10	44.40	45.00	-9	9,719	-0.09%
2020/01/31	1	45.35	2	45.63	45.15	-1	9,652	-0.01%
2020/01/30	7	45.14	33	45.57	44.90	-26	9,480	-0.27%
2020/01/20	1	48.70	0	0.00	48.70	1	9,068	0.01%
2020/01/17	0	0.00	0.2	48.60	48.85	-0.2	9,088	0.00%
2020/01/16	1	48.40	0	0.00	48.50	1	9,115	0.01%
2020/01/13	0	0.00	1	49.00	48.95	-1	9,156	-0.01%
2020/01/09	0	0.00	10	49.00	48.95	-10	9,330	-0.11%
2020/01/08	3	48.00	3	48.50	48.55	0	9,340	0.00%
2020/01/07	0	0.00	1	48.25	48.35	-1	9,292	-0.01%
2020/01/06	1	48.10	21	48.40	48.30	-20	9,220	-0.22%
2020/01/03	1	48.65	8	48.74	48.80	-7	9,166	-0.08%
2020/01/02	1	48.65	0	0.00	48.90	1	9,097	0.01%
2019/12/31	12	48.18	0	0.00	47.95	12	8,981	0.13%
2019/12/30	2	48.20	1	47.70	48.15	1	8,980	0.01%
2019/12/27	0	0.00	12	47.33	47.70	-12	8,848	-0.14%
2019/12/25	6	47.16	0	0.00	47.25	6	8,788	0.07%
2019/12/23	0	0.00	4	48.18	48.15	-4	8,555	-0.05%
2019/12/20	0	0.00	9	48.07	47.80	-9	8,446	-0.11%
2019/12/19	0.8	47.65	2	47.80	47.70	-1.2	8,222	-0.01%
2019/12/18	0	0.00	7	47.80	47.95	-7	8,241	-0.08%
2019/12/17	2	47.10	4.5	47.40	47.65	-2.5	8,245	-0.03%
2019/12/16	2	47.15	0.1	47.10	47.15	1.9	8,209	0.02%
2019/12/13	0	0.00	8	47.56	47.40	-8	8,195	-0.10%
2019/12/12	0	0.00	11	47.12	47.45	-11	8,048	-0.14%
2019/12/11	11	46.70	7	47.00	46.80	4	7,924	0.05%
2019/12/10	1	46.40	0	0.00	46.30	1	7,826	0.01%
2019/12/09	1	46.40	0	0.00	46.35	1	7,881	0.01%
2019/12/06	21	46.40	4	46.34	46.45	17	7,852	0.22%
2019/12/05	2	45.73	0	0.00	45.80	2	7,814	0.03%
2019/12/04	2	45.75	0	0.00	46.10	2	7,818	0.03%
2019/12/03	6	45.55	12	46.20	46.00	-6	7,806	-0.08%
2019/12/02	4	45.16	1	45.45	45.10	3	7,715	0.04%
2019/11/29	7	45.56	0	0.00	45.45	7	7,722	0.09%
2019/11/27	0	0.00	6	46.39	46.45	-6	7,795	-0.08%
2019/11/25	0	0.00	1	46.00	46.15	-1	7,539	-0.01%
2019/11/21	6	46.10	6	46.18	46.15	0	7,518	0.00%
2019/11/20	11	45.74	31.4	45.69	46.20	-20.4	7,419	-0.28%
2019/11/19	3	44.23	1	44.75	45.05	2	7,151	0.03%
2019/11/18	22	44.70	6	44.84	44.85	16	7,071	0.23%
2019/11/15	5	43.78	62	44.16	44.75	-57	6,977	-0.82%
2019/11/14	6	43.26	4	43.34	43.30	2	6,850	0.03%
2019/11/13	11	42.83	0	0.00	42.85	11	6,858	0.16%
2019/11/12	2	42.78	0	0.00	42.80	2	6,997	0.03%
2019/11/11	20	42.90	1	42.85	42.80	19	7,016	0.27%
2019/11/08	2	43.13	0	0.00	43.30	2	7,025	0.03%
2019/11/07	15	43.01	0	0.00	43.15	15	7,056	0.21%
2019/11/06	13	43.16	0	0.00	43.10	13	7,102	0.18%
2019/11/05	11	43.25	0	0.00	43.45	11	7,078	0.16%
2019/11/04	3	43.17	0	0.00	43.50	3	7,109	0.04%
2019/11/01	3	43.15	0	0.00	43.10	3	7,128	0.04%
2019/10/31	10	43.18	5	43.50	43.05	5	7,196	0.07%
2019/10/30	9	43.11	2	43.20	43.35	7	7,130	0.10%
2019/10/29	4	43.45	0	0.00	43.50	4	7,109	0.06%
2019/10/28	0	0.00	4	43.70	43.50	-4	7,115	-0.06%
2019/10/24	0.5	43.75	0	0.00	43.95	0.5	7,173	0.01%
2019/10/23	1	43.95	2	43.70	43.75	-1	7,298	-0.01%
2019/10/22	2.5	44.27	40	44.34	44.15	-37.5	7,586	-0.49%
2019/10/21	35	43.75	9	44.14	44.20	26	7,765	0.33%
2019/10/18	0	0.00	1	43.65	43.50	-1	7,825	-0.01%
2019/10/17	1	43.05	1	43.40	43.40	0	7,793	0.00%
2019/10/16	2	42.65	2	43.00	42.75	0	7,753	0.00%
2019/10/15	4	43.00	0	0.00	43.00	4	7,771	0.05%
2019/10/14	3	42.63	0	0.00	42.90	3	7,831	0.04%
2019/10/09	6	42.33	0	0.00	42.30	6	7,918	0.08%
2019/10/08	1	42.75	0	0.00	42.85	1	8,176	0.01%
2019/10/07	21	42.17	1	42.25	42.40	20	8,461	0.24%
2019/10/04	18	42.25	1	42.30	42.05	17	8,578	0.20%
2019/10/03	21	42.37	0	0.00	42.35	21	8,621	0.24%
2019/10/02	27	42.91	20	42.75	42.70	7	8,608	0.08%
2019/10/01	13	43.08	5.6	43.12	43.25	7.4	8,644	0.09%
2019/09/27	0.2	43.20	0	0.00	43.30	0.2	8,663	0.00%
2019/09/24	2	43.15	0	0.00	43.30	2	8,733	0.02%
2019/09/23	5	43.39	46	43.44	43.15	-41	8,802	-0.47%
2019/09/20	1	43.65	0	0.00	43.65	1	8,875	0.01%
2019/09/19	9	43.74	1	43.95	43.60	8	8,840	0.09%
2019/09/18	45	44.17	0	0.00	44.00	45	8,805	0.51%
2019/09/17	1	44.00	0	0.00	44.00	1	8,786	0.01%
2019/09/12	0	0.00	3	44.00	43.80	-3	8,903	-0.03%
2019/09/11	0	0.00	3	43.50	43.65	-3	8,937	-0.03%
2019/09/10	1	43.85	0	0.00	43.85	1	8,897	0.01%
2019/09/09	0	0.00	2	44.43	44.50	-2	8,836	-0.02%
2019/09/06	1	44.00	0	0.00	43.85	1	8,824	0.01%
2019/09/05	1	44.10	0	0.00	44.05	1	8,838	0.01%
2019/09/04	0	0.00	4	44.16	44.05	-4	8,861	-0.05%
2019/09/03	5	44.28	2.2	44.14	44.30	2.8	8,927	0.03%
2019/09/02	1	43.55	11	43.57	43.65	-10	8,847	-0.11%
2019/08/30	0	0.00	3	42.73	43.00	-3	8,811	-0.03%
2019/08/29	6	42.09	0	0.00	42.15	6	8,775	0.07%
2019/08/27	11	41.89	1	42.15	41.75	10	8,907	0.11%
2019/08/26	6	42.03	1	42.20	42.25	5	8,891	0.06%
2019/08/23	0	0.00	3	42.17	42.50	-3	9,011	-0.03%
2019/08/22	5	42.01	5	42.10	41.95	0	9,065	0.00%
2019/08/21	4	42.15	0	0.00	42.05	4	9,188	0.04%
2019/08/20	2.2	42.19	1	42.20	42.50	1.2	9,198	0.01%
2019/08/19	22	43.10	0.2	42.60	42.60	21.8	9,228	0.24%
2019/08/16	9	42.49	6	42.59	42.70	3	9,224	0.03%
2019/08/15	51	42.06	7	41.91	41.80	44	9,144	0.48%
2019/08/14	0	0.00	2	41.03	41.35	-2	9,127	-0.02%
2019/08/13	6	40.50	0	0.00	40.40	6	9,205	0.07%
2019/08/12	1	40.75	5	41.01	41.00	-4	9,418	-0.04%
2019/08/08	1	40.70	0	0.00	41.20	1	9,680	0.01%
2019/08/07	0	0.00	1	40.85	40.45	-1	9,608	-0.01%
2019/08/06	22	40.47	0	0.00	40.65	22	9,668	0.23%
2019/08/05	5	41.31	3	41.60	41.20	2	9,598	0.02%
2019/08/02	3	41.02	5	41.23	41.00	-2	9,556	-0.02%
2019/08/01	14	41.51	6.4	41.57	41.40	7.6	9,485	0.08%
2019/07/31	18	42.03	0	0.00	41.80	18	9,412	0.19%
2019/07/30	9	42.05	0	0.00	42.10	9	9,369	0.10%
2019/07/29	7	42.11	1.5	42.18	42.15	5.5	9,330	0.06%
2019/07/26	16	42.11	4	42.43	42.25	12	9,296	0.13%
2019/07/25	12	42.26	0	0.00	42.10	12	9,293	0.13%
2019/07/24	18	43.09	1	43.35	42.90	17	9,150	0.19%
2019/07/23	0	0.00	2	46.80	46.80	-2	8,840	-0.02%
2019/07/22	5	46.45	1.2	46.65	46.35	3.8	8,623	0.04%
2019/07/19	6	46.45	0	0.00	46.20	6	8,487	0.07%
2019/07/17	1	46.40	0	0.00	46.55	1	8,465	0.01%
2019/07/16	0	0.00	1	46.45	46.40	-1	8,514	-0.01%
2019/07/15	4	45.93	3	46.17	46.05	1	8,419	0.01%
2019/07/12	14	45.86	10.3	45.98	46.10	3.7	8,407	0.04%
2019/07/11	30.2	46.80	1	47.45	47.15	29.2	8,162	0.36%
2019/07/10	0	0.00	0.1	48.25	48.50	-0.1	7,895	0.00%
2019/07/08	1	48.50	0	0.00	48.00	1	7,781	0.01%
2019/07/04	1	47.30	1	47.55	47.60	0	7,931	0.00%
2019/07/03	1	48.10	0	0.00	48.00	1	7,935	0.01%
2019/07/02	0.3	48.40	11	48.55	48.60	-10.7	7,954	-0.13%
2019/07/01	0	0.00	4	47.70	47.70	-4	7,920	-0.05%
2019/06/27	0	0.00	8	48.33	48.90	-8	8,111	-0.10%
2019/06/26	5	47.25	0	0.00	47.35	5	8,063	0.06%
2019/06/25	0	0.00	1	47.05	47.30	-1	8,220	-0.01%
2019/06/21	1	47.65	0	0.00	46.65	1	8,483	0.01%
2019/06/20	0	0.00	2	47.70	47.65	-2	8,506	-0.02%
2019/06/19	0	0.00	4	47.28	47.40	-4	8,616	-0.05%
2019/06/17	0.1	46.50	10	46.94	46.75	-9.9	8,778	-0.11%
2019/06/14	2	46.05	2	46.35	46.35	0	8,916	0.00%
2019/06/13	8	46.14	2	46.30	46.15	6	9,195	0.07%
2019/06/12	10	46.38	42	46.85	46.75	-32	9,288	-0.34%
2019/06/11	5	46.30	118	46.39	46.75	-113	9,272	-1.22%	大賣/鉅額交易
2019/06/10	1	45.80	23	45.97	45.90	-22	9,217	-0.24%
2019/06/06	2	45.65	26	45.85	45.85	-24	9,214	-0.26%
2019/06/05	3	45.55	9	45.65	45.65	-6	9,188	-0.07%
2019/06/04	8	45.55	13.3	45.70	45.30	-5.3	9,153	-0.06%
2019/06/03	9	45.41	19.2	45.36	45.50	-10.2	9,094	-0.11%
2019/05/31	12	44.41	17.6	45.01	45.10	-5.6	9,022	-0.06%
2019/05/30	6	44.58	39	44.55	44.95	-33	8,920	-0.37%
2019/05/29	4	43.59	2	43.45	43.85	2	8,859	0.02%
2019/05/28	6	43.43	6	43.00	43.00	0	8,848	0.00%
2019/05/27	8	43.66	2	43.55	43.45	6	8,844	0.07%
2019/05/24	7	43.82	0	0.00	43.75	7	8,963	0.08%
2019/05/23	4	43.98	8	44.28	43.90	-4	8,963	-0.04%
2019/05/22	8	43.89	14	44.14	43.90	-6	9,000	-0.07%
2019/05/21	4	44.00	13.1	44.28	44.40	-9.1	9,103	-0.10%
2019/05/20	6	43.92	2	43.70	44.00	4	8,995	0.04%
2019/05/17	15	43.42	28	43.54	43.75	-13	8,910	-0.15%
2019/05/16	2	42.70	33	42.45	42.65	-31	8,716	-0.36%
2019/05/15	17	40.94	2	41.30	40.90	15	8,488	0.18%
2019/05/14	1	40.50	5	40.78	41.00	-4	8,615	-0.05%
2019/05/13	4	41.58	1.4	41.65	41.40	2.6	8,612	0.03%
2019/05/10	2	41.85	3	41.82	41.70	-1	8,754	-0.01%
2019/05/09	4	41.86	3	42.00	41.85	1	8,817	0.01%
2019/05/08	12	42.14	5	42.31	42.05	7	8,908	0.08%
2019/05/07	5	41.90	4	41.90	42.10	1	8,984	0.01%
2019/05/06	12	41.51	10	41.55	41.60	2	9,016	0.02%
2019/05/03	0	0.00	2	42.30	42.35	-2	9,044	-0.02%
2019/05/02	2	41.90	2	41.95	42.05	0	9,095	0.00%
2019/04/30	0	0.00	3	41.45	41.75	-3	9,044	-0.03%
2019/04/29	2	41.45	2	41.50	41.50	0	9,114	0.00%
2019/04/23	0	0.00	7	40.35	40.50	-7	9,210	-0.08%
2019/04/22	2	40.75	0	0.00	40.60	2	9,219	0.02%
2019/04/18	1	41.15	0	0.00	41.15	1	9,356	0.01%
2019/04/17	0	0.00	1	41.70	41.60	-1	9,393	-0.01%
2019/04/16	0	0.00	2	41.65	41.75	-2	9,363	-0.02%
2019/04/15	2	41.65	1	41.65	41.65	1	9,403	0.01%
2019/04/12	6	41.38	6	41.63	41.65	0	9,392	0.00%
2019/04/11	19	41.56	52.6	41.58	41.65	-33.6	9,363	-0.36%
2019/04/10	4	41.18	4.6	41.37	41.30	-0.6	9,228	-0.01%
2019/04/09	2	41.20	5	41.28	41.30	-3	9,145	-0.03%
2019/04/08	7	41.19	0	0.00	41.30	7	9,098	0.08%
2019/04/03	4	41.10	2	41.40	41.30	2	9,000	0.02%
2019/04/02	19	40.97	21	41.22	41.25	-2	8,939	-0.02%
2019/04/01	10	40.56	12	40.58	40.50	-2	8,800	-0.02%
2019/03/29	5	39.89	5	39.97	40.10	0	8,582	0.00%
2019/03/28	5	39.70	4	39.83	39.85	1	8,537	0.01%
2019/03/27	9	39.39	99	39.40	39.40	-90	8,400	-1.07%
2019/03/26	7	39.44	4	39.78	40.00	3	8,306	0.04%
2019/03/25	3	39.67	0	0.00	40.00	3	8,302	0.04%
2019/03/22	22	39.45	23	39.44	39.50	-1	8,312	-0.01%
2019/03/21	2	39.40	42	38.96	39.50	-40	8,244	-0.49%
2019/03/20	20	38.03	0	0.00	38.00	20	8,073	0.25%
2019/03/19	4	37.68	2	37.95	38.00	2	8,033	0.02%
2019/03/18	54	38.07	6	38.95	37.65	48	7,933	0.61%
2019/03/15	8	38.84	12	39.11	39.00	-4	7,615	-0.05%
2019/03/14	2	38.60	7	38.97	38.90	-5	7,436	-0.07%
2019/03/13	2	38.30	18	38.77	38.90	-16	7,467	-0.21%
2019/03/12	2	38.20	4	38.45	38.35	-2	7,498	-0.03%
2019/03/11	11	37.70	2	38.10	37.95	9	7,762	0.12%
2019/03/08	13	37.82	13	38.06	38.00	0	7,914	0.00%
2019/03/07	6	38.20	8	38.51	38.15	-2	8,112	-0.02%
2019/03/06	2	38.05	1	38.40	38.40	1	8,188	0.01%
2019/03/05	9	38.06	1	38.10	38.20	8	8,215	0.10%
2019/03/04	33	38.15	17	38.40	38.25	16	8,420	0.19%
2019/02/27	7	38.30	13	38.83	38.80	-6	8,368	-0.07%
2019/02/26	1	38.70	26	38.72	38.60	-25	8,290	-0.30%
2019/02/25	50	38.10	0	0.00	37.85	50	8,173	0.61%
2019/02/22	30	38.46	15	38.75	38.85	15	8,063	0.19%
2019/02/21	11	38.28	33	38.92	38.85	-22	8,021	-0.27%
2019/02/20	1	37.90	2	38.25	38.35	-1	7,926	-0.01%
2019/02/19	5	37.80	17	37.96	37.95	-12	7,842	-0.15%
2019/02/18	8	37.44	5	37.56	37.40	3	7,891	0.04%
2019/02/15	11	37.85	1	37.95	37.90	10	7,906	0.13%
2019/02/14	8	37.69	17	38.06	38.00	-9	7,890	-0.11%
2019/02/13	25	37.52	17	37.56	38.00	8	7,854	0.10%
2019/02/12	0	0.00	17	37.09	37.30	-17	7,742	-0.22%
2019/02/11	9	36.22	8	36.58	36.45	1	7,717	0.01%
2019/01/30	10	36.36	18	36.54	36.45	-8	7,672	-0.10%
2019/01/29	3	35.37	0	0.00	36.00	3	7,644	0.04%
2019/01/28	8	36.11	8	36.25	36.20	0	7,736	0.00%
2019/01/25	4	36.05	6	36.15	36.20	-2	7,800	-0.03%
2019/01/24	2	35.90	13	35.99	36.00	-11	7,945	-0.14%
2019/01/23	4	35.58	4	35.98	36.00	0	8,101	0.00%
2019/01/22	4.1	35.77	0	0.00	35.80	4.1	8,201	0.05%
2019/01/21	5	35.77	12	36.07	36.15	-7	8,631	-0.08%
2019/01/18	7	35.99	16	36.03	36.15	-9	8,858	-0.10%
2019/01/17	2	35.60	2	35.65	35.70	0	8,937	0.00%
2019/01/16	5	35.33	10	35.29	35.50	-5	9,121	-0.05%
2019/01/15	7	35.03	19	35.09	35.05	-12	9,394	-0.13%
2019/01/14	60	35.00	29	35.00	35.05	31	9,407	0.33%
2019/01/11	5	35.96	20	36.00	36.00	-15	9,493	-0.16%
2019/01/10	9	35.50	20	35.46	35.60	-11	9,389	-0.12%
2019/01/09	0	0.00	18	35.16	35.25	-18	9,318	-0.19%
2019/01/08	4.1	34.70	4	34.88	34.65	0.1	9,275	0.00%
2019/01/07	5	34.75	30	34.75	34.85	-25	9,327	-0.27%
2019/01/04	3	33.80	6	33.91	33.85	-3	9,340	-0.03%
2019/01/03	0	0.00	1	34.10	33.90	-1	9,553	-0.01%
2019/01/02	0	0.00	10	34.23	33.80	-10	9,679	-0.10%
2018/12/28	12	33.98	2	34.10	33.95	10	9,772	0.10%
2018/12/26	13	33.64	0	0.00	33.40	13	9,966	0.13%
2018/12/25	5	33.86	14	33.87	33.80	-9	10,006	-0.09%
2018/12/24	8	34.50	8	34.43	34.50	0	10,153	0.00%
2018/12/22	0	0.00	3	34.47	34.45	-3	10,234	-0.03%
2018/12/21	2	34.50	4	34.36	34.40	-2	10,593	-0.02%
2018/12/20	12	34.21	2	34.20	34.30	10	10,769	0.09%
2018/12/19	3	34.67	2	34.75	34.70	1	10,973	0.01%
2018/12/18	15	34.60	3	34.73	34.40	12	11,188	0.11%
2018/12/17	29	34.63	44	34.64	34.80	-15	11,458	-0.13%
2018/12/14	0.2	34.00	16	33.74	34.00	-15.8	11,563	-0.14%
2018/12/13	2	33.25	16	33.33	33.50	-14	11,738	-0.12%
2018/12/12	0	0.00	7	33.17	33.15	-7	11,819	-0.06%
2018/12/11	4	32.91	4	33.23	32.95	0	11,928	0.00%
2018/12/10	16.7	33.05	0	0.00	33.00	16.7	12,208	0.14%
2018/12/07	8	33.26	7	33.41	33.50	1	12,491	0.01%
2018/12/06	25	33.25	10	33.35	33.15	15	12,755	0.12%
2018/12/05	3	33.35	0	0.00	33.80	3	13,258	0.02%
2018/12/04	27	33.70	5	34.07	33.85	22	13,328	0.17%
2018/12/03	13	34.16	21	34.28	34.50	-8	13,054	-0.06%
2018/11/30	1	33.40	51	33.32	33.70	-50	12,980	-0.39%
2018/11/29	53	32.87	6	32.90	32.65	47	12,808	0.37%
2018/11/28	16	32.46	37	32.71	33.05	-21	12,834	-0.16%
2018/11/27	44	32.08	13	32.07	32.30	31	12,886	0.24%
2018/11/26	6	32.85	6	32.95	33.05	0	12,862	0.00%
2018/11/23	0	0.00	4	32.63	32.55	-4	13,101	-0.03%
2018/11/22	7	32.64	19	32.69	32.60	-12	13,267	-0.09%
2018/11/21	25	32.93	3	33.10	33.00	22	13,322	0.17%
2018/11/20	23	33.46	0	0.00	33.25	23	13,395	0.17%
2018/11/19	11	33.63	0	0.00	33.65	11	13,400	0.08%
2018/11/16	3	33.77	11	33.70	33.95	-8	13,464	-0.06%
2018/11/15	11	33.37	2	33.35	33.40	9	13,415	0.07%
2018/11/14	26	33.64	8	33.54	33.50	18	13,387	0.13%
2018/11/13	11	33.33	16	32.90	33.70	-5	13,394	-0.04%
2018/11/12	10	33.50	10	33.30	33.70	0	13,584	0.00%
2018/11/09	9	33.11	5	33.04	33.05	4	13,652	0.03%
2018/11/08	6	34.00	14	33.71	33.60	-8	13,827	-0.06%
2018/11/07	5	33.46	18	33.40	33.70	-13	14,194	-0.09%
2018/11/06	32	32.40	24	32.48	32.40	8	14,257	0.06%
2018/11/05	37	32.64	9	32.79	32.45	28	14,236	0.20%
2018/11/02	17	34.13	12	34.43	34.10	5	14,161	0.04%
2018/11/01	13.1	33.19	7	33.28	33.30	6.1	14,199	0.04%
2018/10/31	12	32.11	18	32.49	32.75	-6	14,010	-0.04%
2018/10/30	35	31.30	17	31.31	31.70	18	13,873	0.13%
2018/10/29	9	31.22	5	31.25	30.75	4	13,814	0.03%
2018/10/26	12	31.93	6	32.08	32.10	6	13,497	0.04%
2018/10/24	6	33.58	4	33.88	33.55	2	13,288	0.02%
2018/10/23	22.1	34.03	6	34.51	34.00	16.1	13,176	0.12%
2018/10/22	3	36.27	1	36.65	36.35	2	12,958	0.02%
2018/10/19	11	36.25	0	0.00	36.25	11	13,203	0.08%
2018/10/18	10	37.40	1	38.00	37.40	9	13,155	0.07%
2018/10/17	2.1	37.92	3	37.82	37.55	-1	13,315	-0.01%
2018/10/16	4	37.98	0	0.00	37.90	4	13,290	0.03%
2018/10/15	12	38.18	0	0.00	38.10	12	13,344	0.09%
2018/10/12	35	38.05	28	38.85	39.00	7	13,399	0.05%
2018/10/11	13	38.33	4	38.58	38.15	9	13,503	0.07%
2018/10/09	6	39.67	10	39.86	39.55	-4	13,264	-0.03%
2018/10/08	21	39.37	10	39.85	39.30	11	13,141	0.08%
2018/10/05	24	39.85	21.1	39.98	40.15	2.9	13,094	0.02%
2018/10/04	21	39.59	0	0.00	39.70	21	12,987	0.16%
2018/10/03	2	40.55	1	40.35	40.50	1	12,898	0.01%
2018/10/02	9.1	40.21	0	0.00	40.15	9.1	13,007	0.07%
2018/10/01	2	41.45	0.2	41.30	41.40	1.8	12,975	0.01%
2018/09/28	2	40.85	32	41.16	41.50	-30	12,967	-0.23%
2018/09/27	1	40.00	7	40.34	40.55	-6	12,655	-0.05%
2018/09/26	9.1	39.77	6	39.75	39.60	3.1	12,455	0.02%
2018/09/25	8	40.20	4	40.66	40.00	4	12,385	0.03%
2018/09/21	4	39.95	29	40.73	41.25	-25	12,178	-0.21%
2018/09/20	6	39.47	19	39.05	39.45	-13	11,855	-0.11%
2018/09/19	15	38.22	24	38.16	38.65	-9	11,684	-0.08%
2018/09/18	7	36.87	19	37.04	37.00	-12	11,452	-0.10%
2018/09/17	25.1	36.78	4	36.91	36.40	21.1	11,425	0.18%
2018/09/14	5	37.51	2	37.50	37.80	3	11,333	0.03%
2018/09/13	6	36.62	12.7	36.58	37.00	-6.7	11,114	-0.06%
2018/09/12	10	35.89	9	36.34	36.10	1	10,921	0.01%
2018/09/11	72	35.98	12	36.12	36.10	60	10,759	0.56%
2018/09/10	6	38.12	3	38.60	38.40	3	10,261	0.03%
2018/09/06	1.1	39.90	9	40.31	39.90	-8	10,134	-0.08%
2018/09/05	11	40.68	0	0.00	40.45	11	10,048	0.11%
2018/09/04	0	0.00	8.2	41.39	41.10	-8.2	10,051	-0.08%
2018/09/03	9	41.27	11	40.85	40.80	-2	9,914	-0.02%
2018/08/31	8	41.95	6	41.78	41.85	2	9,866	0.02%
2018/08/30	21.1	42.49	1.1	42.58	41.95	19.9	9,720	0.21%
2018/08/29	1	45.05	33	45.39	45.40	-32	9,464	-0.34%
2018/08/28	0.2	44.75	1	45.35	44.85	-0.8	9,363	-0.01%
2018/08/27	2	44.80	7	45.26	45.50	-5	9,384	-0.05%
2018/08/24	0	0.00	3.5	44.64	44.80	-3.5	9,310	-0.04%
2018/08/23	5.1	44.59	0	0.00	44.50	5.1	9,581	0.05%
2018/08/21	0	0.00	4.2	44.66	44.85	-4.2	9,568	-0.04%
2018/08/20	0	0.00	6	44.27	44.35	-6	9,518	-0.06%
2018/08/17	1	43.70	16	44.39	44.25	-15	9,440	-0.16%
2018/08/16	12	43.13	1	42.90	42.80	11	9,224	0.12%
2018/08/15	8	42.78	4	43.31	43.50	4	9,180	0.04%
2018/08/14	22	43.55	44	42.95	44.10	-22	9,033	-0.24%
2018/08/13	0	0.00	11	41.94	42.10	-11	8,677	-0.13%
2018/08/10	1	41.40	1	41.65	41.30	0	8,668	0.00%
2018/08/09	0	0.00	18	42.10	41.55	-18	8,761	-0.21%
2018/08/08	1	42.00	11.2	42.07	42.15	-10.2	8,824	-0.12%
2018/08/07	0	0.00	6	41.13	41.10	-6	8,774	-0.07%
2018/08/06	0	0.00	6	40.82	41.00	-6	8,836	-0.07%
2018/08/03	0	0.00	5	40.65	40.80	-5	8,786	-0.06%
2018/08/02	0	0.00	5	41.09	41.00	-5	8,874	-0.06%
2018/08/01	21	41.77	22.6	42.07	41.40	-1.6	8,858	-0.02%
2018/07/31	2	40.80	1	41.30	40.80	1	8,793	0.01%
2018/07/30	0	0.00	7	41.60	41.50	-7	8,829	-0.08%
2018/07/27	33	41.28	27	40.79	40.60	6	8,790	0.07%
2018/07/26	22	41.04	31	40.86	41.75	-9	8,832	-0.10%
2018/07/25	14	40.23	14	40.17	39.55	0	8,732	0.00%
2018/07/24	0	0.00	39.6	39.46	39.70	-39.6	8,702	-0.46%
2018/07/23	1	37.75	4.5	37.98	38.00	-3.5	8,617	-0.04%
2018/07/20	1	38.05	1	37.75	38.00	0	8,755	0.00%
2018/07/19	4	37.50	14	37.22	37.75	-10	8,709	-0.11%
2018/07/18	0	0.00	29	36.57	36.80	-29	8,828	-0.33%
2018/07/17	7	35.35	0	0.00	35.60	7	8,739	0.08%
2018/07/16	5	35.90	2	35.85	35.55	3	8,813	0.03%
2018/07/13	0	0.00	16	36.00	36.00	-16	8,912	-0.18%
2018/07/11	9	35.29	0	0.00	35.55	9	8,821	0.10%
2018/07/10	6	35.67	6	35.91	36.10	0	8,773	0.00%
2018/07/09	1	34.50	29.4	35.06	35.25	-28.4	8,605	-0.33%
2018/07/06	1	34.15	5	34.35	34.20	-4	8,492	-0.05%
2018/07/05	3	34.00	0	0.00	33.70	3	8,400	0.04%
2018/07/04	0	0.00	15	34.55	34.65	-15	8,404	-0.18%
2018/07/03	1	34.50	21	34.30	34.50	-20	8,446	-0.24%
2018/07/02	0	0.00	7	33.98	34.00	-7	8,281	-0.08%
2018/06/29	4	32.91	6.1	32.98	33.50	-2.1	8,165	-0.03%
2018/06/28	1	32.80	6	32.98	33.00	-5	8,046	-0.06%
2018/06/27	0.5	33.15	11	33.43	33.30	-10.5	7,930	-0.13%
2018/06/26	2	32.80	1	33.10	33.20	1	7,883	0.01%
2018/06/25	3.1	32.88	0	0.00	32.75	3.1	7,756	0.04%
2018/06/22	0	0.00	3	33.80	33.70	-3	7,675	-0.04%
2018/06/20	9	32.71	5	33.00	33.10	4	7,454	0.05%
2018/06/19	1	32.70	3	33.00	32.65	-2	7,326	-0.03%
2018/06/13	0	0.00	0.5	33.60	33.65	-0.5	7,095	-0.01%
2018/06/12	16	33.50	0	0.00	33.60	16	7,165	0.22%
2018/06/11	0	0.00	7.2	33.70	33.65	-7.2	7,095	-0.10%
2018/06/08	0	0.00	12	33.70	33.85	-12	7,124	-0.17%
2018/06/07	1	33.80	1	34.00	34.30	0	7,163	0.00%
2018/06/06	9	33.86	0	0.00	34.10	9	7,263	0.12%
2018/06/05	10	33.80	1	34.00	34.30	9	7,277	0.12%
2018/06/04	2	33.50	18	34.21	34.65	-16	7,259	-0.22%
2018/05/31	6	32.52	4	32.60	33.05	2	7,103	0.03%
2018/05/30	3	32.43	9.1	32.62	32.80	-6.1	6,771	-0.09%
2018/05/29	4	32.96	7	32.69	32.85	-3	6,702	-0.04%
2018/05/28	1	33.25	0	0.00	33.50	1	6,679	0.01%
2018/05/25	1	33.45	3.1	33.35	33.55	-2.1	6,710	-0.03%
2018/05/24	0	0.00	2	33.90	33.85	-2	6,729	-0.03%
2018/05/23	6	33.53	2	34.45	33.65	4	6,696	0.06%
2018/05/22	9	34.74	0	0.00	34.30	9	6,622	0.14%
2018/05/21	0	0.00	5	35.26	35.25	-5	6,581	-0.08%
2018/05/18	1.5	34.57	8.3	34.99	35.05	-6.8	6,508	-0.10%
2018/05/17	1	34.15	15.4	34.08	34.10	-14.4	6,387	-0.22%
2018/05/16	15	33.75	5	34.16	33.75	10	6,223	0.16%
2018/05/15	12	33.24	20	33.53	33.75	-8	6,089	-0.13%
2018/05/14	10	33.75	2	33.40	33.95	8	6,106	0.13%
2018/05/11	0	0.00	1	33.15	33.00	-1	6,018	-0.02%
2018/05/10	0	0.00	8	33.19	33.00	-8	6,005	-0.13%
2018/05/09	0	0.00	10	32.53	32.40	-10	5,826	-0.17%
2018/05/08	0	0.00	2	32.25	32.40	-2	5,741	-0.03%
2018/05/07	3	31.77	59	32.07	31.50	-56	5,623	-1.00%
2018/05/04	6	31.43	6	31.48	31.65	0	5,489	0.00%
2018/05/03	16	31.37	14	31.63	31.00	2	5,440	0.04%
2018/05/02	5	32.34	26	31.89	32.05	-21	5,299	-0.40%
2018/04/30	2	31.93	39	32.00	31.75	-37	5,080	-0.73%
2018/04/27	3	31.67	2	31.80	31.75	1	4,954	0.02%
2018/04/26	3	31.62	8	31.67	31.30	-5	4,875	-0.10%
2018/04/25	4	30.48	23	30.77	30.70	-19	4,731	-0.40%
2018/04/24	40	31.32	11.1	31.41	30.90	28.9	4,645	0.62%
2018/04/23	2	31.10	47	31.09	30.95	-45	4,479	-1.00%
2018/04/20	7	30.46	17	30.23	30.40	-10	4,408	-0.23%
2018/04/19	19	29.98	15	30.02	30.15	4	4,378	0.09%
2018/04/18	5	29.15	1	29.20	29.20	4	4,376	0.09%
2018/04/17	0	0.00	18	28.85	29.15	-18	4,558	-0.39%
2018/04/13	1	29.10	1	29.25	29.15	0	4,755	0.00%
2018/04/12	3	29.30	8	29.21	29.10	-5	4,922	-0.10%
2018/04/11	4	29.30	0	0.00	29.40	4	5,031	0.08%
2018/04/10	3	29.20	0	0.00	29.45	3	5,115	0.06%
2018/04/09	0	0.00	14	29.15	29.45	-14	5,159	-0.27%
2018/04/03	13	28.14	10	28.30	28.25	3	5,117	0.06%
2018/04/02	2	28.55	0	0.00	28.70	2	5,156	0.04%
2018/03/31	1	28.55	25	28.53	28.55	-24	5,254	-0.46%
2018/03/30	6	28.25	15	28.29	28.35	-9	5,255	-0.17%
2018/03/29	48	28.11	18	28.10	28.10	30	5,283	0.57%
2018/03/28	3	28.55	0	0.00	28.40	3	5,284	0.06%
2018/03/26	2	28.45	0	0.00	28.55	2	5,352	0.04%
2018/03/23	32	28.65	2	28.90	28.80	30	5,385	0.56%
2018/03/22	16	29.25	0	0.00	29.30	16	5,431	0.29%
2018/03/21	1	29.15	0.3	29.20	29.25	0.7	5,459	0.01%
2018/03/20	5.4	29.10	0	0.00	29.10	5.4	5,517	0.10%
2018/03/19	10	29.08	0	0.00	29.20	10	5,583	0.18%
2018/03/16	13	28.99	0	0.00	29.10	13	5,608	0.23%
2018/03/15	0	0.00	3	29.42	29.45	-3	5,488	-0.05%
2018/03/14	0	0.00	2	29.50	29.50	-2	5,498	-0.04%
2018/03/13	0	0.00	13	29.48	29.45	-13	5,497	-0.24%
2018/03/12	11	29.07	42	29.05	29.60	-31	5,416	-0.57%
2018/03/09	0	0.00	60	27.97	28.15	-60	5,561	-1.08%
2018/03/08	32	27.43	32	27.69	27.45	0	5,519	0.00%
2018/03/07	42	27.71	1	27.70	27.55	41	5,444	0.75%
2018/03/06	8	27.95	13	28.17	27.90	-5	5,455	-0.09%
2018/03/05	0	0.00	20.3	27.98	27.90	-20.3	5,528	-0.37%
2018/03/02	25	27.75	12	27.88	27.90	13	5,519	0.24%
2018/03/01	74	28.06	43	28.15	28.20	31	5,477	0.57%
2018/02/27	40	28.25	24	28.39	28.40	16	5,431	0.29%
2018/02/26	0	0.00	5	28.44	28.35	-5	5,345	-0.09%
2018/02/23	15	28.22	1	28.25	28.40	14	5,287	0.26%
2018/02/22	1	28.00	3	28.10	28.25	-2	5,288	-0.04%
2018/02/21	12	28.21	27	28.15	28.35	-15	5,291	-0.28%
2018/02/12	12	27.32	5	27.40	27.25	7	5,259	0.13%
2018/02/09	33	26.97	24	27.02	27.10	9	5,226	0.17%
2018/02/08	3	27.70	5	27.70	27.70	-2	5,165	-0.04%
2018/02/07	26	27.99	27	27.95	27.40	-1	5,167	-0.02%
2018/02/06	40	27.41	3	27.38	27.20	37	5,066	0.73%
2018/02/05	9	29.14	10	29.30	29.10	-1	4,885	-0.02%
2018/02/02	4	29.71	3	29.67	29.50	1	4,830	0.02%
2018/02/01	2	30.15	0	0.00	30.00	2	4,801	0.04%
2018/01/31	0	0.00	5.1	29.71	30.05	-5.1	4,782	-0.11%
2018/01/30	0	0.00	1	30.15	29.75	-1	4,706	-0.02%
2018/01/29	18	30.13	4	30.20	30.15	14	4,672	0.30%
2018/01/26	6	30.43	5.1	30.11	30.30	0.9	4,648	0.02%
2018/01/25	1	30.00	1	30.05	30.20	0	4,599	0.00%
2018/01/23	10	30.05	2	30.13	30.20	8	4,546	0.18%
2018/01/22	3	29.97	31	30.26	30.25	-28	4,503	-0.62%
2018/01/18	2	30.90	4.1	30.90	30.75	-2.1	4,385	-0.05%
2018/01/17	0	0.00	14	30.47	30.90	-14	4,345	-0.32%
2018/01/16	2	30.43	2	30.30	30.45	0	4,225	0.00%
2018/01/15	0	0.00	4	30.28	30.40	-4	4,140	-0.10%
2018/01/12	23	30.06	22	29.99	30.00	1	4,067	0.02%
2018/01/11	22	29.50	25	29.60	29.40	-3	3,921	-0.08%
2018/01/10	5	30.29	3	30.28	30.50	2	3,737	0.05%
2018/01/09	3	30.32	16	30.43	30.40	-13	3,655	-0.36%
2018/01/08	19	30.19	20.1	30.19	30.30	-1.1	3,520	-0.03%
2018/01/05	3	29.20	5	29.08	29.35	-2	3,339	-0.06%
2018/01/04	11	28.76	27	28.53	28.60	-16	3,220	-0.50%
2018/01/03	1	28.10	24	28.34	28.40	-23	3,145	-0.73%
2018/01/02	21	28.21	8	28.26	28.20	13	3,041	0.43%