台泥 (1101)-華南永昌-朴子券商分點個股進出

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
34.00
漲跌
▲0.55
漲幅
+1.64%
成交量
19,760張
產業
上市水泥類股
2647人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－華南永昌-朴子券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/06/14	1	33.95	20.3	33.94	34.00	-19.3	19,045	-0.10%
2024/06/13	4	33.45	14	33.63	33.45	-10	18,976	-0.05%
2024/06/12	0	0.00	7	33.40	33.00	-7	19,030	-0.04%
2024/06/11	1	33.00	4.5	32.94	32.85	-3.5	18,937	-0.02%
2024/06/07	2	33.10	3	33.12	33.05	-1	18,986	-0.01%
2024/06/06	11.2	32.75	10	32.75	32.70	1.2	18,999	0.01%
2024/06/05	5	32.75	20	32.78	32.70	-15	19,137	-0.08%
2024/06/04	24.1	32.88	3	32.80	32.70	21.1	19,258	0.11%
2024/06/03	14.1	33.00	0	0.00	33.00	14.1	19,241	0.07%
2024/05/31	0	33.20	1	33.05	33.00	-1	19,359	-0.01%
2024/05/30	1	33.10	15.6	32.90	32.85	-14.6	19,198	-0.08%
2024/05/29	32	33.34	1	33.60	33.20	31	19,084	0.16%
2024/05/28	2	33.80	1	33.95	33.95	1	18,880	0.01%
2024/05/27	4	33.83	0	0.00	33.80	4	19,149	0.02%
2024/05/24	5.1	34.05	6	34.05	34.05	-0.9	19,164	0.00%
2024/05/23	5.5	34.00	0	0.00	34.00	5.5	19,106	0.03%
2024/05/22	0	0.00	16.4	34.13	34.35	-16.4	18,882	-0.09%
2024/05/21	13	33.32	0.2	33.35	33.35	12.8	18,203	0.07%
2024/05/20	4	33.80	1.6	33.86	33.85	2.4	18,043	0.01%
2024/05/17	0.5	33.85	19.2	33.81	33.90	-18.7	17,916	-0.10%
2024/05/16	4	33.45	9	33.57	33.60	-5	17,836	-0.03%
2024/05/15	0	33.35	0	0.00	33.30	0	17,783	0.00%
2024/05/14	7.2	33.34	5	33.20	33.35	2.2	17,869	0.01%
2024/05/13	3.2	33.67	5.1	33.68	33.70	-1.9	17,684	-0.01%
2024/05/10	5	32.96	10	33.14	33.30	-5	17,314	-0.03%
2024/05/09	9	32.83	10.5	32.94	32.65	-1.5	17,094	-0.01%
2024/05/08	0	33.11	2	33.08	33.10	-2	17,111	-0.01%
2024/05/07	24.1	32.94	6	33.03	33.20	18.1	17,141	0.11%
2024/05/06	0.7	32.89	12.3	32.90	33.00	-11.6	16,992	-0.07%
2024/05/03	6	32.53	8	32.59	32.40	-2	16,551	-0.01%
2024/05/02	0	32.30	8.1	32.32	32.30	-8.1	16,359	-0.05%
2024/04/30	9	32.25	15	32.09	32.05	-6	16,171	-0.04%
2024/04/29	5	32.00	2	32.23	32.35	3	16,038	0.02%
2024/04/26	6	31.84	4	31.80	31.80	2	15,880	0.01%
2024/04/25	11	31.93	10	32.00	32.00	1	15,849	0.01%
2024/04/24	5.2	32.23	1	32.40	32.15	4.2	15,799	0.03%
2024/04/23	10.2	32.51	8	32.65	32.35	2.2	16,021	0.01%
2024/04/22	1	32.35	6.1	32.41	32.60	-5.1	15,974	-0.03%
2024/04/19	13	32.10	9.4	32.34	32.00	3.6	15,756	0.02%
2024/04/18	12	32.83	3.1	32.52	32.70	8.9	15,379	0.06%
2024/04/17	26	32.64	4	32.48	32.65	22	15,172	0.15%
2024/04/16	10	32.68	14	32.83	32.45	-4	15,008	-0.03%
2024/04/15	6	32.73	7.3	32.59	32.35	-1.3	14,402	-0.01%
2024/04/12	10.1	32.03	11.3	32.04	32.20	-1.2	14,063	-0.01%
2024/04/11	2	32.43	2	32.45	32.40	0	13,848	0.00%
2024/04/10	26.4	32.88	54	32.74	32.70	-27.7	13,783	-0.20%
2024/04/09	5	32.30	17.7	32.33	32.45	-12.7	13,609	-0.09%
2024/04/08	6	32.40	3.1	32.37	32.30	2.9	13,545	0.02%
2024/04/03	39.2	32.43	31	32.39	32.00	8.2	13,436	0.06%
2024/04/02	2	31.95	2.5	31.96	31.95	-0.5	13,046	0.00%
2024/04/01	6	32.10	4	32.10	32.15	2	13,124	0.02%
2024/03/29	0	31.92	3	31.85	32.15	-3	13,089	-0.02%
2024/03/28	2.2	31.81	0	0.00	31.70	2.2	12,963	0.02%
2024/03/27	6	31.70	1	31.80	31.70	5	12,844	0.04%
2024/03/26	1	31.45	24.5	31.41	31.55	-23.5	12,765	-0.18%
2024/03/25	1.1	31.11	0.1	31.25	31.10	1	12,723	0.01%
2024/03/22	9	31.14	1	31.15	31.15	8	12,702	0.06%
2024/03/21	1	31.45	11	31.55	31.50	-10	12,514	-0.08%
2024/03/20	28.4	30.93	16.4	30.90	30.90	12	12,516	0.10%
2024/03/19	14.3	31.46	0	0.00	31.40	14.3	12,198	0.12%
2024/03/18	8.1	31.76	7	31.82	31.70	1.1	11,945	0.01%
2024/03/15	4	32.00	30.4	32.05	31.95	-26.4	11,833	-0.22%
2024/03/14	12	31.80	23	31.97	32.00	-11	11,512	-0.10%
2024/03/13	16.1	31.75	1	31.90	31.70	15.1	11,518	0.13%
2024/03/12	5	31.90	1.1	31.90	32.00	3.9	11,388	0.03%
2024/03/11	41.5	31.68	1	31.75	31.80	40.5	11,415	0.36%
2024/03/08	5	31.96	2	31.95	31.85	3	11,531	0.03%
2024/03/07	4.1	32.02	50	31.87	32.00	-45.9	11,664	-0.39%
2024/03/06	1	31.95	1	32.00	32.00	0	12,022	0.00%
2024/03/05	1	32.10	0	0.00	32.00	1	13,502	0.01%
2024/03/04	0	0.00	4	32.06	32.05	-4	13,771	-0.03%
2024/03/01	4	32.03	3	32.07	32.05	1	14,657	0.01%
2024/02/29	12.1	32.16	42.2	32.27	32.10	-30.1	14,759	-0.20%
2024/02/27	15.1	31.92	3	31.90	31.85	12.1	14,610	0.08%
2024/02/26	3.3	32.28	1	32.20	32.15	2.3	14,608	0.02%
2024/02/23	28	32.47	18	32.45	32.40	10	14,694	0.07%
2024/02/22	0.8	32.45	4.7	32.39	32.55	-3.9	15,103	-0.03%
2024/02/21	2	32.45	0	0.00	32.50	2	15,202	0.01%
2024/02/20	16	32.60	2	32.55	32.65	14	15,222	0.09%
2024/02/19	1.5	32.63	13	32.42	32.80	-11.5	15,433	-0.07%
2024/02/16	18.7	31.87	0	0.00	31.90	18.7	15,704	0.12%
2024/02/15	17	31.90	3	31.95	32.00	14	15,670	0.09%
2024/02/05	2	32.05	21.1	32.00	32.15	-19.1	15,497	-0.12%
2024/02/02	3	32.32	1	32.30	32.25	2	15,452	0.01%
2024/02/01	0	0.00	1.3	32.30	32.45	-1.3	15,591	-0.01%
2024/01/31	2.2	31.94	10	31.90	31.90	-7.8	15,628	-0.05%
2024/01/30	3.1	32.07	4.2	32.11	32.00	-1.1	15,538	-0.01%
2024/01/29	2	32.45	0	0.00	32.35	2	15,511	0.01%
2024/01/26	3	32.67	0	0.00	32.60	3	15,632	0.02%
2024/01/25	1.4	32.59	10.2	32.65	32.70	-8.8	15,730	-0.06%
2024/01/24	3	32.65	3.8	32.68	32.60	-0.8	15,865	0.00%
2024/01/23	5	32.55	13	32.60	32.70	-8	16,153	-0.05%
2024/01/22	1	32.40	5	32.40	32.30	-4	16,296	-0.02%
2024/01/19	27	32.04	0	0.00	32.40	27	16,355	0.17%
2024/01/18	8.1	32.12	1	32.20	32.05	7.1	16,380	0.04%
2024/01/17	23.4	32.24	5	32.25	32.20	18.4	16,459	0.11%
2024/01/16	10.1	32.97	5	32.95	32.90	5.1	16,356	0.03%
2024/01/15	6.1	33.64	0	0.00	33.65	6.1	16,277	0.04%
2024/01/12	2	33.65	0	0.00	33.75	2	16,716	0.01%
2024/01/10	3.8	33.81	11	33.75	33.70	-7.2	18,877	-0.04%
2024/01/09	5	34.06	1.1	34.16	34.05	3.9	19,006	0.02%
2024/01/05	0	34.30	5	34.30	34.35	-5	19,349	-0.03%
2024/01/03	7.1	34.23	0	0.00	34.20	7.1	19,771	0.04%
2024/01/02	4	34.75	0	0.00	34.70	4	19,818	0.02%
2023/12/29	0	0.00	0.3	34.90	34.85	-0.3	19,953	0.00%
2023/12/28	2	34.85	1	34.70	34.90	1	20,185	0.00%
2023/12/27	1	34.75	1	34.80	34.90	0	20,197	0.00%
2023/12/26	4	34.64	0	0.00	34.65	4	20,237	0.02%
2023/12/25	7.1	34.55	6	34.50	34.50	1.1	20,449	0.01%
2023/12/22	1	34.25	0	0.00	34.30	1	20,578	0.00%
2023/12/19	0	0.00	1	34.35	34.35	-1	21,394	0.00%
2023/12/18	8	34.55	1	34.45	34.55	7	21,730	0.03%
2023/12/15	5	34.40	7	34.42	34.30	-2	21,955	-0.01%
2023/12/14	0	0.00	10	34.40	34.40	-10	21,772	-0.05%
2023/12/13	0	0.00	5	34.10	34.05	-5	21,743	-0.02%
2023/12/12	0	34.30	2	34.15	34.15	-2	21,824	-0.01%
2023/12/11	2.1	34.42	5	34.40	34.40	-2.9	21,878	-0.01%
2023/12/08	1.1	34.70	5.1	34.78	34.60	-4	22,119	-0.02%
2023/12/07	3.6	34.55	0	0.00	34.50	3.6	22,107	0.02%
2023/12/06	4.1	34.89	4.4	34.73	34.60	-0.3	22,145	0.00%
2023/12/05	0	0.00	26.2	34.82	34.90	-26.2	22,206	-0.12%
2023/12/04	6.3	34.24	3	34.15	34.05	3.3	22,066	0.01%
2023/12/01	11.2	34.53	3	34.42	34.40	8.2	22,225	0.04%
2023/11/30	2	35.10	5.8	35.09	34.95	-3.8	21,892	-0.02%
2023/11/29	8.6	34.36	3.1	34.64	34.25	5.5	20,364	0.03%
2023/11/28	28.6	34.97	19.3	35.07	34.50	9.3	20,138	0.05%
2023/11/27	0	0.00	4.2	34.20	33.95	-4.2	19,597	-0.02%
2023/11/24	1	33.75	4	34.04	33.75	-3	19,408	-0.02%
2023/11/22	3.3	33.93	6	33.98	33.85	-2.7	19,049	-0.01%
2023/11/21	14	34.02	10	34.05	34.20	4	18,952	0.02%
2023/11/20	6	33.56	1.1	33.60	33.60	4.9	18,544	0.03%
2023/11/16	7	33.14	1	33.20	33.05	6	18,400	0.03%
2023/11/15	0.1	33.05	61.2	33.15	33.15	-61.1	18,225	-0.34%
2023/11/14	3.1	32.60	0	0.00	32.50	3.1	18,089	0.02%
2023/11/13	1.3	32.85	0	0.00	32.80	1.3	18,187	0.01%
2023/11/09	5	32.95	2	32.95	32.90	3	18,388	0.02%
2023/11/08	23.1	32.99	9	32.95	32.90	14.1	18,405	0.08%
2023/11/07	13	32.55	0	0.00	32.55	13	18,432	0.07%
2023/11/06	16	33.04	0.2	32.95	32.80	15.8	18,394	0.09%
2023/11/03	1	32.80	8	32.55	32.90	-7	18,290	-0.04%
2023/11/02	1	32.40	0	0.00	32.35	1	18,196	0.01%
2023/11/01	0.2	32.25	0	0.00	32.10	0.2	18,166	0.00%
2023/10/31	1.2	32.21	2	32.25	32.25	-0.8	18,158	0.00%
2023/10/30	5.1	31.95	1	31.95	32.00	4.1	18,028	0.02%
2023/10/27	0	0.00	5	31.85	31.85	-5	17,917	-0.03%
2023/10/26	1.3	31.48	0	0.00	31.45	1.3	17,975	0.01%
2023/10/25	5.2	31.58	0	0.00	31.55	5.2	17,848	0.03%
2023/10/24	9.3	31.52	5	31.60	31.50	4.3	17,706	0.02%
2023/10/23	19.2	31.74	16.3	31.62	31.65	2.9	17,530	0.02%
2023/10/20	33.5	31.66	30	31.50	31.75	3.5	17,702	0.02%
2023/10/19	27.7	31.92	20	31.75	31.90	7.7	17,409	0.04%
2023/10/18	16.8	32.48	8	32.48	32.45	8.8	16,813	0.05%
2023/10/17	3.1	33.39	0	0.00	33.45	3.1	15,659	0.02%
2023/10/16	1.3	33.64	0.1	33.76	33.60	1.2	15,645	0.01%
2023/10/13	19.1	34.04	10.4	34.00	33.80	8.7	15,722	0.06%
2023/10/12	7	33.74	6	33.61	33.70	1	15,681	0.01%
2023/10/11	2	33.00	0	0.00	33.10	2	15,548	0.01%
2023/10/06	2.1	32.85	0	0.00	32.80	2.1	15,540	0.01%
2023/10/05	9.6	32.79	0	0.00	32.75	9.6	15,507	0.06%
2023/10/04	6.2	32.96	11	32.90	32.90	-4.9	15,539	-0.03%
2023/10/03	0	0.00	1	33.25	33.20	-1	15,625	-0.01%
2023/10/02	2.1	33.15	3	33.15	33.10	-0.9	15,776	-0.01%
2023/09/28	4.9	33.20	0	0.00	33.25	4.9	16,020	0.03%
2023/09/27	2.3	33.05	0	0.00	33.05	2.3	15,999	0.01%
2023/09/26	14.3	33.02	2	33.00	33.00	12.3	15,938	0.08%
2023/09/25	25.6	33.13	0	0.00	33.10	25.6	15,777	0.16%
2023/09/22	6.9	33.45	0	0.00	33.50	6.9	15,474	0.04%
2023/09/21	5.6	33.96	2	33.85	33.80	3.6	15,253	0.02%
2023/09/20	5.4	34.41	0.2	34.60	34.35	5.2	15,082	0.03%
2023/09/19	2.7	34.92	0.2	35.10	34.80	2.5	14,902	0.02%
2023/09/18	1	35.00	18	35.04	35.10	-17	14,938	-0.11%
2023/09/15	0.3	35.30	0	0.00	35.10	0.3	15,030	0.00%
2023/09/14	25.1	35.35	29	35.33	35.50	-3.9	14,962	-0.03%
2023/09/13	72.1	35.20	6.3	35.15	35.30	65.8	14,972	0.44%
2023/09/12	0	0.00	1	34.55	34.60	-1	15,254	-0.01%
2023/09/11	2.6	34.11	3	34.12	34.20	-0.5	15,266	0.00%
2023/09/08	6.9	34.14	2	34.13	34.10	4.9	15,301	0.03%
2023/09/07	8.1	34.35	0	0.00	34.35	8.1	15,280	0.05%
2023/09/06	28	34.61	0	0.00	34.40	28	15,287	0.18%
2023/09/05	13.2	35.06	1	35.05	35.00	12.2	14,939	0.08%
2023/09/04	18.7	35.05	0	0.00	35.20	18.7	14,925	0.13%
2023/09/01	6.2	35.19	6.1	35.27	35.25	0.1	14,877	0.00%
2023/08/31	5.4	35.04	0.2	35.15	34.95	5.2	14,843	0.03%
2023/08/30	9.5	35.41	0	0.00	35.30	9.5	14,684	0.06%
2023/08/29	2.5	35.30	0	0.00	35.40	2.5	15,130	0.02%
2023/08/28	2.4	35.21	0.7	35.25	35.20	1.7	15,344	0.01%
2023/08/25	6.2	35.20	0	0.00	35.10	6.2	16,124	0.04%
2023/08/24	2.6	35.31	1	35.30	35.30	1.6	16,441	0.01%
2023/08/23	2.3	35.42	0	35.60	35.30	2.3	16,726	0.01%
2023/08/22	2.2	35.43	1	35.40	35.40	1.2	16,947	0.01%
2023/08/21	1.1	35.04	0.6	35.42	35.40	0.5	17,344	0.00%
2023/08/18	18.8	35.42	0.1	35.75	35.15	18.7	17,523	0.11%
2023/08/17	4.3	35.68	5	36.00	35.65	-0.7	17,458	0.00%
2023/08/16	9.1	36.15	0	0.00	36.05	9.1	17,488	0.05%
2023/08/15	3.3	36.65	0	0.00	36.70	3.3	17,473	0.02%
2023/08/14	18	36.88	0	0.00	36.85	18	17,582	0.10%
2023/08/11	10	37.35	5	37.35	37.40	5	17,637	0.03%
2023/08/10	0	0.00	11	36.85	36.85	-11	17,644	-0.06%
2023/08/09	2.1	37.13	0	0.00	37.15	2.1	17,972	0.01%
2023/08/08	3	37.27	0	0.00	37.10	3	18,250	0.02%
2023/08/07	23	37.62	2	37.58	37.65	21	18,384	0.11%
2023/08/04	2.1	37.38	0	0.00	37.35	2.1	18,438	0.01%
2023/08/02	6	37.31	0	0.00	37.20	6	18,846	0.03%
2023/08/01	0	0.00	1	37.55	37.55	-1	19,015	-0.01%
2023/07/31	11.2	37.38	3.1	37.35	37.30	8.1	19,125	0.04%
2023/07/28	3.1	37.20	10	37.25	37.35	-6.9	19,175	-0.04%
2023/07/27	0	37.45	1.4	37.33	37.35	-1.4	19,620	-0.01%
2023/07/26	39	37.39	0	37.40	37.25	39	20,584	0.19%
2023/07/25	7.9	37.30	17	37.41	37.40	-9.1	20,798	-0.04%
2023/07/24	33.2	36.37	2.5	36.79	36.50	30.7	20,874	0.15%
2023/07/21	10.9	36.19	7.1	36.19	36.10	3.8	21,180	0.02%
2023/07/20	2.6	36.65	0	0.00	36.55	2.6	21,667	0.01%
2023/07/19	7.3	36.69	0	0.00	36.60	7.3	22,718	0.03%
2023/07/18	12.4	36.63	0.3	36.65	37.10	12.2	23,504	0.05%
2023/07/17	6.1	36.78	13.6	36.76	36.75	-7.5	23,411	-0.03%
2023/07/14	24	36.99	1.5	37.00	37.00	22.5	23,348	0.10%
2023/07/13	9	36.83	1.5	36.85	36.80	7.5	23,366	0.03%
2023/07/12	4.2	36.58	1	36.60	36.60	3.2	23,564	0.01%
2023/07/11	12.1	36.80	3	36.85	36.55	9.1	23,517	0.04%
2023/07/10	3	36.90	2	37.10	36.85	1	23,394	0.00%
2023/07/07	4.5	37.10	13	37.11	37.30	-8.5	23,264	-0.04%
2023/07/06	19.7	37.33	0	0.00	37.25	19.7	23,393	0.08%
2023/07/05	8.4	37.92	4	37.89	37.80	4.4	23,091	0.02%
2023/07/04	3.2	38.14	9	38.17	38.05	-5.8	22,913	-0.03%
2023/07/03	2.9	38.23	0	0.00	38.25	2.9	22,864	0.01%
2023/06/30	17	38.11	0	0.00	38.05	17	22,907	0.07%
2023/06/29	5	38.12	5	38.20	38.05	0	22,932	0.00%
2023/06/28	14	38.11	5.1	38.01	38.05	8.9	22,980	0.04%
2023/06/27	5	38.46	1	38.65	38.45	4	23,114	0.02%
2023/06/26	10.3	38.85	6.3	38.80	38.80	4	23,371	0.02%
2023/06/21	2.1	38.45	0	0.00	38.70	2.1	23,378	0.01%
2023/06/20	4.3	38.56	0	0.00	38.55	4.3	23,375	0.02%
2023/06/19	2	38.60	0	0.00	38.70	2	23,493	0.01%
2023/06/16	1.2	38.80	21.1	38.95	38.70	-19.9	23,472	-0.08%
2023/06/15	5	38.35	21	38.34	38.35	-16	23,007	-0.07%
2023/06/14	8.3	38.33	0	0.00	38.35	8.3	23,330	0.04%
2023/06/13	2	38.15	2	38.15	38.25	0	23,466	0.00%
2023/06/12	4.1	38.42	5	38.27	38.25	-0.9	23,491	0.00%
2023/06/09	5.3	38.36	23	38.41	38.45	-17.7	23,511	-0.08%
2023/06/08	6	38.44	1.1	38.60	38.50	4.9	23,676	0.02%
2023/06/07	4.8	38.74	5	38.76	38.80	-0.2	23,851	0.00%
2023/06/06	4	38.79	5	38.77	38.80	-1	24,048	0.00%
2023/06/05	2	38.90	18.1	39.01	38.85	-16.1	24,210	-0.07%
2023/06/02	2.2	38.37	10	38.59	38.55	-7.8	24,023	-0.03%
2023/06/01	6.3	37.76	2	37.75	37.75	4.3	23,598	0.02%
2023/05/31	8	38.00	2	38.08	37.90	6	23,504	0.03%
2023/05/30	3	38.08	0	38.15	38.30	3	22,887	0.01%
2023/05/29	32.1	37.90	3	37.87	38.15	29.1	23,178	0.13%
2023/05/26	2.1	37.71	10	37.88	38.00	-7.9	23,692	-0.03%
2023/05/25	19.1	37.54	11	37.60	38.05	8.1	24,133	0.03%
2023/05/24	21	37.61	3	37.60	37.85	18	23,953	0.08%
2023/05/23	4.1	38.02	0	38.15	37.90	4.1	23,751	0.02%
2023/05/22	6.9	38.15	1.1	38.25	38.25	5.8	23,649	0.02%
2023/05/19	13	37.90	0	37.85	37.85	13	23,556	0.06%
2023/05/18	8.4	37.85	7	37.79	37.85	1.4	23,437	0.01%
2023/05/17	7.1	37.82	9.1	37.96	37.90	-2	23,453	-0.01%
2023/05/16	6.1	37.57	1	37.75	37.75	5.1	23,506	0.02%
2023/05/15	25.2	37.23	8	37.36	37.35	17.2	23,506	0.07%
2023/05/12	9	38.14	8	38.30	37.80	1	23,276	0.00%
2023/05/11	9	38.14	8	38.30	38.20	1	23,037	0.00%
2023/05/10	17.7	38.67	0.2	38.93	38.85	17.5	22,849	0.08%
2023/05/09	35.1	39.23	8	38.69	38.65	27.1	22,795	0.12%
2023/05/08	6.1	39.55	5.5	39.60	39.60	0.6	22,479	0.00%
2023/05/05	8.6	39.34	24	39.31	39.30	-15.4	22,322	-0.07%
2023/05/04	6	39.48	4	39.51	39.45	2	22,305	0.01%
2023/05/03	47.1	39.62	8	39.63	39.50	39.1	22,236	0.18%
2023/05/02	31	39.50	85.4	39.49	39.90	-54.4	22,048	-0.25%
2023/04/28	72	38.89	11	38.69	38.70	61	21,538	0.28%
2023/04/27	14.6	38.77	22	38.97	38.65	-7.4	21,481	-0.03%
2023/04/26	14	38.75	28.1	38.46	39.10	-14.1	21,572	-0.07%
2023/04/25	51.2	38.90	29	38.88	38.50	22.2	21,693	0.10%
2023/04/24	36.4	39.26	24.2	39.25	39.55	12.2	21,265	0.06%
2023/04/21	40.5	38.29	39.2	38.31	38.30	1.3	20,241	0.01%
2023/04/20	6	37.28	2	37.18	37.20	4	19,358	0.02%
2023/04/19	1	37.26	2	37.25	37.10	-1	19,409	-0.01%
2023/04/18	14.8	37.49	7.1	37.37	37.45	7.7	19,425	0.04%
2023/04/17	15.1	38.12	1	38.15	37.95	14.1	19,656	0.07%
2023/04/14	5.2	37.40	25	37.48	37.55	-19.8	19,373	-0.10%
2023/04/13	6.7	37.51	5.7	37.51	37.55	1	19,387	0.01%
2023/04/12	18	37.67	6	37.54	37.45	12	19,333	0.06%
2023/04/11	4.1	37.34	5.1	37.46	37.45	-1	19,262	-0.01%
2023/04/10	2.1	36.33	1	36.50	36.60	1.1	19,042	0.01%
2023/04/07	8.1	36.47	0	0.00	36.40	8.1	19,060	0.04%
2023/04/06	0.4	36.48	1	36.45	36.45	-0.6	19,160	0.00%
2023/03/31	2.1	36.45	0	0.00	36.40	2.1	19,407	0.01%
2023/03/30	4.2	36.23	2.3	36.27	36.20	1.8	20,415	0.01%
2023/03/29	1.1	36.35	3	36.20	36.35	-1.9	21,328	-0.01%
2023/03/28	3.1	36.37	13.1	36.31	36.20	-10	22,230	-0.05%
2023/03/27	10.1	36.79	1	36.70	36.65	9.1	23,097	0.04%
2023/03/24	0.2	37.45	75	37.45	37.60	-74.8	23,872	-0.31%
2023/03/23	3	37.27	1	37.45	37.35	2	23,875	0.01%
2023/03/22	0.3	37.35	3	37.27	37.20	-2.7	23,957	-0.01%
2023/03/21	46.2	37.06	1	37.20	37.05	45.2	24,027	0.19%
2023/03/20	2	36.87	1	36.90	36.90	1	24,042	0.00%
2023/03/17	11.6	36.50	0	0.00	36.40	11.6	24,199	0.05%
2023/03/16	3.2	36.66	2	36.35	36.35	1.2	23,908	0.00%
2023/03/15	8	37.13	6.4	37.11	37.10	1.6	23,942	0.01%
2023/03/14	3.1	36.85	1.2	36.80	36.75	1.9	24,037	0.01%
2023/03/13	11.5	36.66	2.5	36.62	36.75	9	24,266	0.04%
2023/03/10	25.7	36.71	30.1	36.75	36.70	-4.4	24,281	-0.02%
2023/03/09	5.5	37.25	0	0.00	37.20	5.5	24,506	0.02%
2023/03/08	13.6	37.69	5	37.75	37.75	8.6	24,873	0.03%
2023/03/07	3	37.98	0	0.00	37.95	3	24,885	0.01%
2023/03/06	2	37.98	3	38.00	37.95	-1	25,216	0.00%
2023/03/03	5.6	37.74	45.1	37.80	37.75	-39.4	25,487	-0.15%
2023/03/02	4.5	37.66	14	37.67	37.90	-9.5	25,669	-0.04%
2023/03/01	11.7	38.05	5.5	37.85	37.80	6.2	25,706	0.02%
2023/02/24	17.1	39.25	12.4	39.22	39.15	4.7	25,338	0.02%
2023/02/23	6.1	39.22	28	39.43	39.50	-21.9	24,816	-0.09%
2023/02/22	13	37.99	13	37.92	38.05	0	25,159	0.00%
2023/02/21	19	38.34	1	38.30	38.35	18	26,058	0.07%
2023/02/20	13.1	38.10	12	37.87	38.25	1.1	26,714	0.00%
2023/02/17	1.1	37.94	6	37.82	38.00	-4.9	27,226	-0.02%
2023/02/16	3.3	37.52	2	37.68	37.50	1.3	27,958	0.00%
2023/02/15	9.1	37.54	8	37.57	37.55	1.1	28,051	0.00%
2023/02/14	12	37.55	9.1	37.40	37.25	2.9	27,991	0.01%
2023/02/13	5.1	37.07	2	36.93	37.00	3.1	27,957	0.01%
2023/02/10	6	36.90	5.1	36.89	36.85	1	28,096	0.00%
2023/02/09	0.1	36.75	0	0.00	36.60	0.1	28,114	0.00%
2023/02/08	0.8	36.70	3	36.67	36.75	-2.2	28,188	-0.01%
2023/02/07	3	36.45	1	36.60	36.65	2	28,269	0.01%
2023/02/06	28.7	36.20	0	0.00	36.15	28.7	28,252	0.10%
2023/02/03	2.3	36.42	1	36.50	36.45	1.3	28,142	0.00%
2023/02/02	5.1	36.70	1	36.75	36.80	4.1	28,165	0.01%
2023/02/01	2.1	36.65	7	36.65	36.75	-4.9	28,193	-0.02%
2023/01/31	15.1	36.53	1	36.55	36.25	14.1	28,263	0.05%
2023/01/30	8.4	36.77	12.3	36.80	36.95	-3.8	28,195	-0.01%
2023/01/17	11	36.10	27.1	36.12	36.00	-16.1	28,181	-0.06%
2023/01/16	1	36.55	4	36.53	36.50	-3	28,175	-0.01%
2023/01/13	13	36.16	46.4	36.20	36.15	-33.3	27,855	-0.12%
2023/01/12	2.1	35.25	15.2	35.29	35.40	-13	27,913	-0.05%
2023/01/11	3.1	34.60	15.6	34.68	34.70	-12.5	28,119	-0.04%
2023/01/10	0.6	34.58	5.2	34.51	34.60	-4.6	28,426	-0.02%
2023/01/09	2.1	34.50	5	34.44	34.60	-2.9	28,943	-0.01%
2023/01/06	2	34.25	2	34.50	34.25	0	29,213	0.00%
2023/01/05	91.2	34.35	24.1	34.62	34.45	67.1	29,670	0.23%
2023/01/04	0	0.00	2	33.58	33.50	-2	29,498	-0.01%
2023/01/03	1	33.40	3	33.50	33.50	-2	29,714	-0.01%
2022/12/30	12	33.68	3	33.85	33.65	9	29,735	0.03%
2022/12/29	7	33.80	1	34.10	33.70	6	29,889	0.02%
2022/12/28	4	34.16	0.1	34.30	34.30	3.9	30,140	0.01%
2022/12/27	6.3	34.39	5.2	34.36	34.30	1.1	30,373	0.00%
2022/12/26	3.6	34.23	0.1	34.45	34.40	3.5	30,533	0.01%
2022/12/23	12.5	34.21	2.1	34.50	34.05	10.4	31,062	0.03%
2022/12/22	3	34.33	11.2	34.48	34.45	-8.2	31,982	-0.03%
2022/12/21	1	33.95	5.1	34.03	34.05	-4.1	31,325	-0.01%
2022/12/20	2	33.60	6.2	33.95	33.70	-4.2	30,705	-0.01%
2022/12/19	8.7	33.94	5.1	34.02	33.85	3.6	30,251	0.01%
2022/12/16	10.2	33.14	36	33.18	34.60	-25.8	29,428	-0.09%
2022/12/15	3.2	33.52	0.9	33.55	33.55	2.2	28,860	0.01%
2022/12/14	2.2	33.51	0	0.00	33.50	2.2	29,170	0.01%
2022/12/13	4	33.81	13	33.92	33.70	-9	29,231	-0.03%
2022/12/12	0.1	33.80	0.4	33.85	33.85	-0.3	29,198	0.00%
2022/12/09	10.1	33.74	5.2	33.76	33.70	4.8	29,684	0.02%
2022/12/08	1	33.15	0	0.00	33.20	1	29,675	0.00%
2022/12/07	4.3	33.28	0.3	33.45	33.35	4	29,677	0.01%
2022/12/06	5.2	33.44	0.1	33.65	33.30	5.1	29,698	0.02%
2022/12/05	7.1	33.48	0.1	33.75	33.70	7.1	29,562	0.02%
2022/12/02	3.2	33.73	11.5	33.76	33.65	-8.3	29,249	-0.03%
2022/12/01	15.7	34.05	9	34.15	34.05	6.7	29,193	0.02%
2022/11/30	3.1	33.67	9	33.61	33.90	-5.9	29,003	-0.02%
2022/11/29	7	33.22	4.5	33.14	33.55	2.5	28,619	0.01%
2022/11/28	5.1	33.07	11.2	32.99	33.00	-6.1	28,640	-0.02%
2022/11/25	4	33.39	11	33.45	33.55	-7	28,428	-0.02%
2022/11/24	8	32.81	4	33.20	33.20	4	28,273	0.01%
2022/11/23	4.1	32.70	4	32.65	32.70	0.1	28,055	0.00%
2022/11/22	15	32.51	6.1	32.62	32.65	8.9	27,954	0.03%
2022/11/21	49.6	32.95	24	32.93	32.85	25.6	27,730	0.09%
2022/11/18	132.2	33.42	35	33.60	33.30	97.2	27,498	0.35%	大買/
2022/11/17	89.1	33.99	56.5	34.13	34.25	32.6	26,542	0.12%
2022/11/16	40.5	33.22	20.2	33.14	32.90	20.4	25,556	0.08%
2022/11/15	35.9	33.39	12.2	33.81	33.85	23.6	24,950	0.09%
2022/11/14	2.1	34.18	23.2	33.94	34.15	-21.1	24,375	-0.09%
2022/11/11	11.6	32.08	2.1	32.34	32.15	9.5	23,576	0.04%
2022/11/10	11.3	31.85	15	31.92	31.70	-3.7	23,483	-0.02%
2022/11/09	14.2	31.93	20.1	31.95	31.90	-5.9	23,444	-0.03%
2022/11/08	46.2	31.58	8.1	31.60	31.65	38.2	23,282	0.16%
2022/11/07	13.1	30.78	0.1	31.10	31.00	13	23,106	0.06%
2022/11/04	1.1	30.35	0	0.00	30.45	1.1	23,191	0.00%
2022/11/03	15.8	30.31	9	30.30	30.30	6.8	23,144	0.03%
2022/11/02	0	0.00	0.1	30.85	30.75	-0.1	23,105	0.00%
2022/11/01	10	30.25	0	0.00	30.65	10	23,119	0.04%
2022/10/31	10.1	30.42	1	30.35	30.25	9.1	23,108	0.04%
2022/10/28	4.3	30.65	0	0.00	30.50	4.3	23,119	0.02%
2022/10/27	2.6	30.89	17.1	30.76	30.85	-14.5	23,111	-0.06%
2022/10/26	2.9	30.40	4.1	30.40	30.30	-1.2	23,119	-0.01%
2022/10/25	34.4	30.03	0	0.00	29.90	34.4	23,077	0.15%
2022/10/24	6.9	30.81	0	0.00	30.60	6.9	22,682	0.03%
2022/10/21	1	31.25	10	31.13	31.00	-9	22,562	-0.04%
2022/10/20	19.2	30.81	0	0.00	30.90	19.2	22,518	0.09%
2022/10/19	22.4	31.63	20.2	31.92	31.60	2.2	22,012	0.01%
2022/10/18	9.5	31.43	0	0.00	31.45	9.5	21,608	0.04%
2022/10/17	7.7	31.60	1	31.85	31.70	6.7	21,593	0.03%
2022/10/14	17.2	32.54	10	32.60	32.40	7.2	21,633	0.03%
2022/10/13	14.4	32.82	0.8	32.84	32.65	13.6	21,544	0.06%
2022/10/12	1	33.85	0.8	33.90	33.75	0.2	21,287	0.00%
2022/10/11	2.5	33.86	13	33.75	33.80	-10.6	21,345	-0.05%
2022/10/07	1.1	34.27	1.1	34.36	34.25	0	21,291	0.00%
2022/10/06	0	34.35	0.1	34.40	34.30	-0.1	21,266	0.00%
2022/10/05	23.2	34.25	3.2	34.35	34.15	20	21,277	0.09%
2022/10/04	11.2	33.78	0.1	33.92	33.85	11.1	21,025	0.05%
2022/10/03	8	33.78	0	0.00	33.65	8	20,773	0.04%
2022/09/30	8.4	33.78	0	33.85	33.80	8.4	20,658	0.04%
2022/09/29	24	34.19	0	0.00	34.15	24	20,144	0.12%
2022/09/28	6.5	35.06	1.5	35.06	34.90	5	19,056	0.03%
2022/09/27	4.8	35.77	5	35.88	35.80	-0.3	18,789	0.00%
2022/09/26	17.6	36.06	9	36.08	35.85	8.6	18,599	0.05%
2022/09/23	10.5	37.08	8	37.09	37.00	2.5	18,381	0.01%
2022/09/22	8.7	37.43	11	37.37	37.55	-2.3	18,250	-0.01%
2022/09/21	14.7	38.31	34	38.05	38.10	-19.3	17,880	-0.11%
2022/09/20	2.2	38.66	2	38.55	38.55	0.2	17,513	0.00%
2022/09/19	1.3	38.87	11	38.89	38.80	-9.7	17,397	-0.06%
2022/09/16	2.1	38.62	5	39.10	38.60	-2.9	17,332	-0.02%
2022/09/15	3.2	39.55	5	39.55	39.55	-1.8	16,939	-0.01%
2022/09/14	0.2	39.78	0	0.00	39.65	0.2	16,875	0.00%
2022/09/13	2	39.75	2	39.85	39.90	0	16,925	0.00%
2022/09/12	2.2	39.78	2.2	39.76	39.80	-0.1	16,977	0.00%
2022/09/08	1.1	39.70	0	39.75	39.85	1	17,321	0.01%
2022/09/07	3.1	39.67	3.3	39.64	39.70	-0.3	17,462	0.00%
2022/09/06	1.6	39.73	3.6	39.68	39.85	-2	17,501	-0.01%
2022/09/05	1.1	39.09	2.2	39.10	39.10	-1.1	17,483	-0.01%
2022/09/02	34.9	38.59	50	38.49	38.50	-15.1	17,570	-0.09%
2022/09/01	4	38.94	2	38.85	38.90	2	17,325	0.01%
2022/08/31	2.6	39.25	0	0.00	39.30	2.6	17,158	0.02%
2022/08/30	1	39.20	2	39.35	39.25	-1	17,048	-0.01%
2022/08/29	3	39.14	1	39.30	39.35	2	17,169	0.01%
2022/08/26	6.2	39.54	0.2	39.65	39.65	6	17,183	0.03%
2022/08/25	0	39.40	30	39.45	39.55	-30	17,263	-0.17%
2022/08/24	0	39.30	0	0.00	39.25	0	17,398	0.00%
2022/08/23	2.7	39.28	1	39.10	39.35	1.7	17,816	0.01%
2022/08/22	2	39.20	61.7	39.37	39.65	-59.7	17,936	-0.33%
2022/08/19	6.1	39.39	7.1	39.40	39.45	-1	18,065	-0.01%
2022/08/18	4.8	39.65	1	39.61	39.80	3.8	18,153	0.02%
2022/08/17	0.2	39.73	22.1	39.60	40.00	-21.9	18,215	-0.12%
2022/08/16	1	39.31	0.1	39.35	39.35	0.9	18,244	0.00%
2022/08/15	0.2	39.43	3.3	39.22	39.30	-3.1	18,314	-0.02%
2022/08/12	18	39.25	0.1	39.35	39.30	17.9	18,719	0.10%
2022/08/11	0.2	39.27	3.2	39.20	39.35	-3	18,846	-0.02%
2022/08/10	6.1	38.61	7	38.80	38.75	-0.9	18,945	0.00%
2022/08/09	2	38.35	0	0.00	38.75	2	19,108	0.01%
2022/08/08	4.2	38.58	0	0.00	38.70	4.2	19,258	0.02%
2022/08/05	3	38.90	0	0.00	38.85	3	19,436	0.02%
2022/08/04	3	38.80	0	0.00	38.75	3	19,943	0.02%
2022/08/03	4.1	38.98	2.1	39.05	39.10	2	20,186	0.01%
2022/08/02	4.1	39.03	40	39.20	39.15	-35.9	20,245	-0.18%
2022/08/01	8	39.16	1.3	39.23	39.50	6.8	20,243	0.03%
2022/07/29	2.3	38.55	2	38.52	38.75	0.2	20,205	0.00%
2022/07/28	28	38.06	5	38.18	38.20	23	20,134	0.11%
2022/07/27	2.8	37.87	0	37.95	37.85	2.7	20,075	0.01%
2022/07/26	1.2	37.75	2.1	37.92	37.80	-0.9	20,246	0.00%
2022/07/25	1	37.95	108.1	37.60	37.85	-107.1	20,320	-0.53%	大賣/鉅額交易
2022/07/22	19	37.74	7	37.69	37.70	12	20,389	0.06%
2022/07/21	94.4	37.97	1	38.00	38.05	93.4	20,196	0.46%
2022/07/20	37.1	41.81	11	41.76	41.60	26.1	19,656	0.13%
2022/07/19	2	41.15	12.1	41.41	41.65	-10	19,510	-0.05%
2022/07/18	4.5	40.20	13	40.11	40.70	-8.6	19,267	-0.04%
2022/07/15	7.2	41.02	0	0.00	40.50	7.2	19,169	0.04%
2022/07/14	1.1	41.75	1	41.60	41.70	0.1	19,107	0.00%
2022/07/13	14.1	41.93	5.2	41.51	41.80	8.9	19,230	0.05%
2022/07/12	11	40.94	12	40.95	41.00	-1	19,337	-0.01%
2022/07/11	20.7	40.96	0.1	41.10	41.10	20.6	19,484	0.11%
2022/07/08	3.1	40.72	10	40.75	40.80	-6.9	19,573	-0.04%
2022/07/07	0	40.85	1	40.51	40.90	-1	19,674	-0.01%
2022/07/06	2.3	40.31	18	40.11	40.00	-15.8	20,055	-0.08%
2022/07/05	8.1	40.45	1.1	40.74	40.75	7	19,967	0.03%
2022/07/04	2	40.45	1	40.00	40.00	1	19,809	0.01%
2022/07/01	0.1	40.36	7.1	40.43	40.35	-7	19,681	-0.04%
2022/06/30	4	39.54	0	0.00	39.50	4	19,421	0.02%
2022/06/29	0.2	39.63	0	0.00	39.55	0.2	19,227	0.00%
2022/06/28	3.1	39.77	0	0.00	39.60	3.1	19,218	0.02%
2022/06/27	104.1	39.80	0	0.00	39.80	104.1	19,203	0.54%	大買/鉅額交易
2022/06/24	0.2	39.51	1.1	39.60	39.50	-0.9	19,070	0.00%
2022/06/23	34.1	39.08	0	39.35	39.00	34.1	18,963	0.18%
2022/06/22	11	39.83	1.2	39.61	39.50	9.8	18,809	0.05%
2022/06/21	0	0.00	2	39.38	39.45	-2	18,775	-0.01%
2022/06/20	7	39.05	3	39.30	38.85	4	18,695	0.02%
2022/06/17	11.4	39.63	1	39.75	39.60	10.4	18,440	0.06%
2022/06/16	65.3	40.60	3	40.15	40.00	62.3	18,279	0.34%
2022/06/15	5.2	40.10	0	0.00	40.05	5.2	18,452	0.03%
2022/06/14	9.2	40.21	0	0.00	40.10	9.2	18,363	0.05%
2022/06/13	14.2	40.82	1	40.90	40.80	13.2	18,122	0.07%
2022/06/10	0	41.45	0.7	41.64	41.40	-0.7	17,840	0.00%
2022/06/09	1.3	41.57	0	41.75	41.55	1.3	17,831	0.01%
2022/06/08	2.1	41.66	1.3	41.82	41.75	0.8	17,785	0.00%
2022/06/07	9.1	41.43	10	41.45	41.35	-0.9	17,736	-0.01%
2022/06/06	1	41.50	1	41.75	41.55	0	17,502	0.00%
2022/06/02	7	41.73	0	41.95	41.70	7	17,511	0.04%
2022/06/01	14.2	42.31	4	42.10	42.10	10.2	17,534	0.06%
2022/05/31	2.1	42.80	11	42.79	42.60	-8.9	17,391	-0.05%
2022/05/30	9.1	42.88	2.4	42.92	42.80	6.7	16,918	0.04%
2022/05/27	3.2	42.26	1.1	42.22	42.20	2.1	16,696	0.01%
2022/05/26	35.2	42.22	0	0.00	41.70	35.2	16,596	0.21%
2022/05/25	15.3	41.78	1	41.85	41.65	14.3	16,538	0.09%
2022/05/24	3	41.25	0	0.00	41.20	3	16,462	0.02%
2022/05/23	3	41.35	0	0.00	41.20	3	16,294	0.02%
2022/05/20	3	41.58	2	41.90	41.15	1	16,186	0.01%
2022/05/19	0.1	41.28	8	41.15	41.10	-7.9	15,717	-0.05%
2022/05/18	34.2	41.51	0.4	41.80	41.60	33.7	15,532	0.22%
2022/05/17	9	41.49	1.5	41.62	41.50	7.5	15,250	0.05%
2022/05/16	4.1	41.27	0	0.00	41.25	4.1	15,019	0.03%
2022/05/13	3.1	41.43	2.1	41.49	41.60	1	14,715	0.01%
2022/05/12	39.1	41.38	8.5	41.31	40.80	30.6	14,482	0.21%
2022/05/11	4.4	42.72	5	42.75	42.65	-0.6	13,898	0.00%
2022/05/10	4.3	43.85	5	43.94	43.85	-0.7	13,469	0.00%
2022/05/09	3.6	44.33	0	0.00	44.25	3.6	13,279	0.03%
2022/05/06	16.4	45.16	4	45.15	45.10	12.4	13,113	0.09%
2022/05/05	2	45.55	3	45.63	45.60	-1	13,152	-0.01%
2022/05/04	5	45.35	1	45.40	45.50	4	13,127	0.03%
2022/05/03	10.2	45.48	2	45.60	45.35	8.2	13,228	0.06%
2022/04/29	8.6	46.11	0	0.00	45.90	8.6	12,942	0.07%
2022/04/28	3	45.75	75	45.74	46.10	-72	12,785	-0.56%
2022/04/27	4	45.90	0	0.00	45.80	4	12,580	0.03%
2022/04/26	4.3	46.21	0	0.00	46.20	4.3	12,312	0.03%
2022/04/25	11	46.11	1	46.05	46.10	10	12,241	0.08%
2022/04/22	2.1	46.58	0	0.00	46.55	2.1	12,099	0.02%
2022/04/21	12.1	46.84	0	0.00	46.80	12.1	12,074	0.10%
2022/04/20	11	46.48	0	0.00	46.60	11	12,063	0.09%
2022/04/19	18	46.35	0	0.00	46.35	18	11,970	0.15%
2022/04/18	6.9	46.55	0	0.00	46.50	6.9	11,843	0.06%
2022/04/15	7.1	47.12	2	47.23	47.10	5.1	11,628	0.04%
2022/04/14	14.1	47.75	0	0.00	47.70	14.1	11,442	0.12%
2022/04/13	25.3	47.97	1	47.95	48.00	24.3	11,348	0.21%
2022/04/12	22.5	48.12	3	48.37	48.00	19.5	11,175	0.17%
2022/04/11	0.3	49.44	1	49.40	49.45	-0.7	10,764	-0.01%
2022/04/08	1.3	49.70	4	49.63	49.80	-2.7	10,837	-0.02%
2022/04/07	0.1	49.71	0	0.00	49.55	0.1	10,806	0.00%
2022/04/06	1	49.90	0.1	49.95	50.20	0.9	10,709	0.01%
2022/04/01	1	49.80	0	0.00	49.75	1	10,657	0.01%
2022/03/31	1	50.10	3	49.98	49.90	-2	10,588	-0.02%
2022/03/30	2	49.85	0	0.00	49.85	2	10,436	0.02%
2022/03/29	0	0.00	58	49.87	49.80	-58	10,432	-0.56%
2022/03/28	0	49.23	0.1	49.65	49.70	-0.1	10,389	0.00%
2022/03/25	1	49.65	2.4	49.74	49.70	-1.3	10,342	-0.01%
2022/03/24	2.1	49.85	4	49.95	49.95	-1.9	10,385	-0.02%
2022/03/23	7	49.54	0	0.00	49.65	7	10,460	0.07%
2022/03/22	20.2	49.46	33	49.62	49.70	-12.8	10,377	-0.12%
2022/03/21	18	49.69	15.2	49.70	49.75	2.8	10,380	0.03%
2022/03/18	0	48.47	2	48.73	48.95	-2	10,135	-0.02%
2022/03/17	1	48.00	0.1	47.95	48.00	0.9	9,745	0.01%
2022/03/16	0	0.00	2	47.85	47.85	-2	9,630	-0.02%
2022/03/15	4	47.74	0.2	47.95	47.95	3.8	9,597	0.04%
2022/03/14	13	47.55	1	47.60	47.55	12	9,592	0.13%
2022/03/11	1	47.55	0	0.00	47.45	1	9,676	0.01%
2022/03/10	0	0.00	1	47.50	47.60	-1	9,818	-0.01%
2022/03/09	0	0.00	1	47.15	47.25	-1	9,901	-0.01%
2022/03/08	1.2	46.96	1.5	47.01	46.95	-0.3	10,051	0.00%
2022/03/07	0.3	47.24	1.1	47.03	47.10	-0.8	10,059	-0.01%
2022/03/04	6.1	47.68	0.5	47.90	47.65	5.6	10,340	0.05%
2022/03/03	0.2	48.03	0.5	48.05	48.05	-0.3	10,465	0.00%
2022/03/02	1.1	47.75	0	0.00	48.00	1.1	10,752	0.01%
2022/03/01	2.1	47.68	4	47.75	47.80	-1.9	10,862	-0.02%
2022/02/25	3.1	47.03	0	0.00	47.35	3.1	10,955	0.03%
2022/02/24	4.1	47.23	0.1	47.35	47.30	4	10,884	0.04%
2022/02/23	2.2	47.57	2	47.65	47.65	0.2	10,872	0.00%
2022/02/22	1	47.16	6.6	47.62	47.70	-5.6	10,974	-0.05%
2022/02/21	2.1	47.60	7.1	47.52	47.60	-5	10,977	-0.05%
2022/02/18	3.1	47.42	0	0.00	47.45	3.1	11,056	0.03%
2022/02/17	1	47.20	2	47.48	47.45	-1	11,143	-0.01%
2022/02/16	2.1	47.06	0	0.00	47.00	2.1	11,199	0.02%
2022/02/15	0	0.00	0.5	47.20	47.00	-0.5	11,255	0.00%
2022/02/14	2	47.03	1	46.95	47.15	1	11,341	0.01%
2022/02/10	0	47.35	0	0.00	47.55	0	11,361	0.00%
2022/02/09	1	47.00	1	47.30	47.30	0	11,433	0.00%
2022/02/08	3.2	46.98	0	0.00	46.95	3.2	11,535	0.03%
2022/02/07	11.3	46.40	0.2	47.19	47.10	11.1	11,491	0.10%
2022/01/26	0.1	46.85	14	46.84	46.85	-14	11,314	-0.12%
2022/01/25	14	46.71	0	0.00	46.80	14	11,349	0.12%
2022/01/24	0.1	47.28	12	47.14	47.15	-11.9	11,222	-0.11%
2022/01/21	1.1	47.21	0.2	47.40	47.40	0.9	11,339	0.01%
2022/01/19	1.1	47.61	1	47.55	47.60	0.1	11,341	0.00%
2022/01/18	1	47.50	0	0.00	47.75	1	11,490	0.01%
2022/01/17	1.1	47.51	0	0.00	47.60	1.1	11,598	0.01%
2022/01/14	2	47.58	0	0.00	47.60	2	11,605	0.02%
2022/01/13	0	0.00	6	47.71	47.95	-6	11,826	-0.05%
2022/01/11	0	0.00	0.1	47.30	47.50	-0.1	12,310	0.00%
2022/01/10	4	47.06	1	47.50	47.30	3	12,274	0.02%
2022/01/07	3.1	47.32	1	47.25	47.45	2.1	12,237	0.02%
2022/01/06	2.1	47.33	0.5	47.44	47.60	1.6	12,219	0.01%
2022/01/05	1.1	47.11	2	47.20	47.15	-0.9	12,240	-0.01%
2022/01/04	0.1	47.27	6	47.10	47.30	-5.9	12,299	-0.05%
2022/01/03	1.1	47.53	0	0.00	47.45	1.1	12,196	0.01%
2021/12/30	1	48.01	0	48.15	48.00	1	12,155	0.01%
2021/12/29	2.1	48.10	0	0.00	48.15	2.1	12,270	0.02%
2021/12/28	0.1	48.04	2	48.00	48.15	-1.9	12,350	-0.02%
2021/12/27	0	48.05	3	48.03	48.10	-3	12,448	-0.02%
2021/12/24	2	47.85	5	47.90	47.90	-3	12,692	-0.02%
2021/12/23	2	47.60	4	47.60	47.70	-2	12,853	-0.02%
2021/12/22	0.5	47.40	0	0.00	47.40	0.5	12,914	0.00%
2021/12/21	3.1	47.30	0	0.00	47.25	3.1	13,062	0.02%
2021/12/20	1	47.30	39	47.10	47.40	-38	13,199	-0.29%
2021/12/17	0	0.00	14.1	47.26	47.45	-14.1	13,236	-0.11%
2021/12/16	6	46.95	1	47.00	46.90	5	13,161	0.04%
2021/12/15	2	46.93	0.1	47.05	46.95	1.9	13,398	0.01%
2021/12/13	0	47.35	1	47.20	47.10	-1	13,762	-0.01%
2021/12/10	1.1	47.32	0	0.00	47.30	1.1	14,011	0.01%
2021/12/09	0	47.50	5	47.40	47.40	-5	14,718	-0.03%
2021/12/08	1	47.60	0	0.00	47.70	1	15,007	0.01%
2021/12/07	1	47.54	4.1	47.18	47.55	-3.1	15,100	-0.02%
2021/12/06	0	46.82	0	47.20	47.30	0	15,059	0.00%
2021/12/03	6	46.50	0	0.00	46.40	6	15,012	0.04%
2021/12/02	7	46.44	2	46.50	46.30	5	14,910	0.03%
2021/12/01	17.1	46.25	5	46.50	46.60	12.1	14,885	0.08%
2021/11/30	3	46.85	0	0.00	46.00	3	14,816	0.02%
2021/11/29	8	46.39	0.3	46.75	46.50	7.8	14,386	0.05%
2021/11/26	12.2	46.59	0	0.00	46.50	12.2	14,324	0.09%
2021/11/25	3.2	47.13	22.1	47.33	47.15	-18.8	14,217	-0.13%
2021/11/24	2.4	47.59	33	47.40	47.45	-30.6	14,124	-0.22%
2021/11/23	1.6	47.85	5	47.85	47.80	-3.4	13,953	-0.02%
2021/11/22	3.1	47.95	1	48.00	47.90	2.1	13,999	0.02%
2021/11/19	5.3	48.18	0	0.00	48.30	5.3	13,936	0.04%
2021/11/18	2	48.28	0	0.00	48.30	2	13,882	0.01%
2021/11/17	4	48.36	5	48.37	48.55	-1	13,875	-0.01%
2021/11/16	4	48.39	2	48.43	48.65	2	13,977	0.01%
2021/11/15	3.1	48.40	0.8	48.68	48.60	2.3	14,174	0.02%
2021/11/12	3.1	48.51	304	48.67	48.70	-300.9	14,358	-2.10%	大賣/鉅額交易
2021/11/11	4	48.65	1	48.60	48.80	3	14,578	0.02%
2021/11/10	6	48.48	0	0.00	48.70	6	14,843	0.04%
2021/11/09	1	48.51	0	0.00	48.80	1	15,088	0.01%
2021/11/08	3.8	48.64	1	48.90	48.95	2.8	16,197	0.02%
2021/11/05	3.1	47.95	1	48.20	48.15	2.1	16,989	0.01%
2021/11/04	1.4	48.14	0.1	48.30	48.10	1.3	17,324	0.01%
2021/11/03	5.1	48.10	0	0.00	48.15	5.1	17,764	0.03%
2021/11/02	4.1	48.30	0	0.00	48.15	4.1	18,197	0.02%
2021/11/01	7.6	48.22	12	48.15	48.25	-4.4	18,674	-0.02%
2021/10/29	1.1	48.41	3	48.30	48.25	-1.9	18,923	-0.01%
2021/10/28	3	48.55	3	48.50	48.50	0	19,472	0.00%
2021/10/27	1	48.25	0	0.00	48.35	1	19,594	0.01%
2021/10/26	5.1	48.63	0	48.95	48.45	5	19,646	0.03%
2021/10/25	11	48.21	0	0.00	48.25	11	19,726	0.06%
2021/10/22	5	48.84	1	48.95	48.80	4	20,089	0.02%
2021/10/20	18.7	48.47	0	0.00	48.35	18.7	20,272	0.09%
2021/10/19	25.3	49.13	0	0.00	49.10	25.3	20,369	0.12%
2021/10/18	4	49.88	0	0.00	49.80	4	20,223	0.02%
2021/10/15	2.2	49.91	0.1	50.00	50.10	2.1	20,486	0.01%
2021/10/14	0	50.20	9	49.95	49.90	-9	20,492	-0.04%
2021/10/13	2	50.90	2.1	50.12	50.50	-0.1	20,515	0.00%
2021/10/12	3	49.87	3	50.00	50.20	0	20,491	0.00%
2021/10/08	0	50.40	1.1	50.40	50.40	-1.1	20,467	-0.01%
2021/10/07	0	50.20	0	0.00	50.40	0	20,717	0.00%
2021/10/06	8.3	50.09	0	0.00	49.90	8.3	20,940	0.04%
2021/10/05	6	50.06	6	49.90	50.30	0	21,193	0.00%
2021/10/04	1	50.10	1	50.10	50.00	0	21,654	0.00%
2021/10/01	23.3	50.13	11.4	49.98	50.20	11.9	22,316	0.05%
2021/09/30	0	51.00	0	0.00	51.00	0	22,380	0.00%
2021/09/29	2.1	50.62	8	50.68	50.60	-5.9	22,519	-0.03%
2021/09/28	3	50.80	1.1	51.20	51.00	1.9	22,713	0.01%
2021/09/27	1.1	50.83	2	50.95	51.10	-0.9	22,761	0.00%
2021/09/24	0	0.00	16	51.55	51.30	-16	22,881	-0.07%
2021/09/23	0	0.00	2	51.20	51.20	-2	22,886	-0.01%
2021/09/22	19.1	50.26	5	50.50	50.70	14.1	22,838	0.06%
2021/09/17	10	51.27	5	51.20	50.70	5	22,742	0.02%
2021/09/16	1.5	51.63	101	51.63	51.70	-99.5	22,693	-0.44%	大賣/
2021/09/15	0	51.10	1	51.20	51.20	-1	22,526	0.00%
2021/09/14	1	51.00	72	51.08	51.40	-71	22,421	-0.32%
2021/09/13	1	49.98	5	49.96	50.10	-4	21,802	-0.02%
2021/09/10	1	49.00	8	48.73	49.00	-7	21,700	-0.03%
2021/09/09	2	48.05	1	48.00	48.20	1	21,833	0.00%
2021/09/08	2.1	48.57	0	0.00	48.55	2.1	21,908	0.01%
2021/09/07	8	48.73	13	48.76	48.75	-5	21,992	-0.02%
2021/09/06	1	48.50	6.1	48.92	48.80	-5.1	22,010	-0.02%
2021/09/03	3	48.33	12	48.15	48.50	-9	21,935	-0.04%
2021/09/02	5.1	48.05	0	0.00	47.90	5.1	21,889	0.02%
2021/09/01	3	48.10	1	48.25	48.40	2	21,952	0.01%
2021/08/31	2	47.40	1	47.50	48.45	1	21,850	0.00%
2021/08/30	3	47.40	8	47.37	47.60	-5	21,749	-0.02%
2021/08/27	0.1	47.50	9	47.31	47.45	-8.9	21,802	-0.04%
2021/08/26	6.1	46.86	20	46.80	46.95	-13.9	22,042	-0.06%
2021/08/25	1.3	46.98	11	47.11	47.20	-9.7	22,198	-0.04%
2021/08/24	20	46.82	0	0.00	46.75	20	22,216	0.09%
2021/08/23	1	46.80	10	47.00	46.80	-9	22,436	-0.04%
2021/08/20	10.1	46.02	3	46.28	46.15	7.1	22,539	0.03%
2021/08/19	12.6	46.32	2	46.20	46.20	10.6	22,907	0.05%
2021/08/18	7	46.90	4.1	46.82	47.25	2.9	22,789	0.01%
2021/08/17	3.1	47.47	80.5	47.55	47.30	-77.4	22,621	-0.34%
2021/08/16	4.3	47.96	72	47.97	47.95	-67.7	22,465	-0.30%
2021/08/13	8.1	48.18	22	48.28	48.40	-13.9	22,509	-0.06%
2021/08/12	28.4	47.13	1	47.35	47.60	27.4	22,621	0.12%
2021/08/11	41.4	51.08	12	51.26	51.10	29.4	21,868	0.13%
2021/08/10	5.2	51.92	13	51.90	51.90	-7.8	21,421	-0.04%
2021/08/09	22	52.05	5	52.26	52.40	17	21,726	0.08%
2021/08/06	4	52.68	12	52.70	52.90	-8	21,805	-0.04%
2021/08/05	20.1	52.83	2	53.30	52.70	18.1	22,168	0.08%
2021/08/04	7	53.79	2.2	53.87	53.80	4.8	23,135	0.02%
2021/08/03	3	53.90	12.1	53.71	53.90	-9.1	23,671	-0.04%
2021/08/02	6	52.55	88.8	52.58	52.80	-82.8	23,444	-0.35%
2021/07/30	18.7	52.84	70	52.70	52.60	-51.3	23,936	-0.21%
2021/07/29	0	0.00	52	52.79	52.90	-52	24,450	-0.21%
2021/07/28	1.1	52.06	9	52.43	52.40	-7.9	24,837	-0.03%
2021/07/27	0.1	52.89	0	0.00	53.00	0.1	25,536	0.00%
2021/07/26	6	53.67	8	53.18	53.20	-2	26,205	-0.01%
2021/07/23	8	52.64	18	52.58	53.00	-10	26,532	-0.04%
2021/07/22	0.1	52.20	3	52.13	52.10	-2.9	26,663	-0.01%
2021/07/21	6	51.80	6	52.30	51.80	0	27,077	0.00%
2021/07/20	1	51.40	1	51.60	51.70	0	27,984	0.00%
2021/07/19	2	51.50	0	0.00	52.00	2	29,485	0.01%
2021/07/16	4	51.40	1	51.50	51.50	3	32,699	0.01%
2021/07/15	2.5	51.50	0	0.00	51.60	2.5	34,817	0.01%
2021/07/14	13.8	51.50	0	0.00	51.50	13.8	36,177	0.04%
2021/07/13	4	51.90	9	52.11	51.90	-5	36,859	-0.01%
2021/07/12	0	52.00	0	0.00	52.20	0	37,265	0.00%
2021/07/09	10	52.15	1	52.40	52.00	9	37,473	0.02%
2021/07/08	6	52.53	23	52.64	52.80	-17	37,291	-0.05%
2021/07/07	3	51.17	3	51.17	51.30	0	36,928	0.00%
2021/07/06	21.3	50.99	3.7	51.12	51.20	17.6	36,823	0.05%
2021/07/05	29	50.68	13	50.51	50.60	16	36,751	0.04%
2021/07/02	7.1	50.66	0	0.00	50.50	7.1	36,605	0.02%
2021/07/01	53.2	50.62	3	50.63	50.60	50.2	36,533	0.14%
2021/06/30	4.1	51.03	5	51.00	51.00	-0.9	36,744	0.00%
2021/06/29	0.1	51.13	3.4	51.10	51.20	-3.3	36,788	-0.01%
2021/06/28	2	50.90	37	51.08	51.10	-35	36,966	-0.09%
2021/06/25	5	50.98	10	51.20	51.00	-5	36,992	-0.01%
2021/06/24	0	51.16	2	51.00	51.10	-2	37,241	-0.01%
2021/06/23	29.1	50.79	2	50.95	51.00	27.1	37,676	0.07%
2021/06/22	1.1	50.81	1	51.00	50.90	0.1	37,792	0.00%
2021/06/21	7.3	50.57	2	50.80	50.70	5.3	37,889	0.01%
2021/06/18	47.5	51.02	0	0.00	51.00	47.5	38,189	0.12%
2021/06/17	1.1	51.52	2	51.55	51.50	-0.9	39,486	0.00%
2021/06/16	0.1	51.50	7	51.80	51.90	-6.9	39,623	-0.02%
2021/06/15	5.1	51.20	0	0.00	51.30	5.1	39,581	0.01%
2021/06/11	4.1	51.30	1	51.30	51.40	3.1	39,636	0.01%
2021/06/09	10.1	50.90	0	0.00	51.30	10.1	39,925	0.03%
2021/06/08	1.3	51.35	1.3	51.25	51.40	0	40,039	0.00%
2021/06/07	2.2	51.55	4	51.60	51.50	-1.8	40,264	0.00%
2021/06/04	1.1	51.84	3.1	51.90	51.90	-2	40,452	0.00%
2021/06/03	13.1	52.02	10	52.30	52.30	3.1	40,659	0.01%
2021/06/02	1.2	51.77	1	51.90	52.00	0.2	40,510	0.00%
2021/06/01	11.1	51.40	1	51.50	51.50	10.1	40,290	0.03%
2021/05/31	18.1	51.32	6	51.35	51.60	12.1	40,457	0.03%
2021/05/28	12.2	50.43	3	50.53	50.60	9.2	40,331	0.02%
2021/05/27	3.2	50.04	2	50.00	50.30	1.2	40,411	0.00%
2021/05/26	1.3	50.79	0.8	51.01	50.70	0.4	40,254	0.00%
2021/05/25	4.2	51.31	3	51.27	51.10	1.2	40,193	0.00%
2021/05/24	1.2	51.30	1	51.10	51.30	0.2	40,233	0.00%
2021/05/21	0.2	51.62	1.3	51.76	51.20	-1.1	40,408	0.00%
2021/05/20	4.2	50.93	4.1	50.75	50.80	0.2	40,310	0.00%
2021/05/19	3.6	50.36	2.1	49.93	50.50	1.5	40,085	0.00%
2021/05/18	9.3	49.56	1.4	49.29	50.00	7.8	39,915	0.02%
2021/05/17	5.8	47.87	21.2	47.86	47.90	-15.4	39,776	-0.04%
2021/05/14	4.3	49.58	5	49.69	49.60	-0.7	39,121	0.00%
2021/05/13	3.1	48.94	10	48.29	49.20	-6.9	38,782	-0.02%
2021/05/12	21.6	50.16	51	49.38	49.60	-29.4	38,261	-0.08%
2021/05/11	4.6	52.24	9	51.81	51.60	-4.4	36,972	-0.01%
2021/05/10	13.3	52.79	13	52.48	52.90	0.3	36,241	0.00%
2021/05/07	23.4	52.78	1	52.30	52.30	22.4	36,059	0.06%
2021/05/06	17.2	51.65	7.2	51.40	53.00	10.1	35,706	0.03%
2021/05/05	7.2	50.53	1	51.10	50.80	6.2	35,241	0.02%
2021/05/04	12.3	50.56	9.3	50.48	50.20	3	35,127	0.01%
2021/05/03	10.6	51.33	2	51.30	51.20	8.6	34,169	0.03%
2021/04/29	8.5	52.48	18	52.41	52.10	-9.5	33,664	-0.03%
2021/04/28	17.4	52.73	9	52.58	53.20	8.4	33,224	0.03%
2021/04/27	14.3	52.95	4.5	52.68	52.70	9.8	33,106	0.03%
2021/04/26	26.1	53.10	10	53.34	53.10	16.1	32,617	0.05%
2021/04/23	53.1	52.63	19.2	52.85	53.00	34	31,717	0.11%
2021/04/22	108.3	56.56	59	57.29	54.10	49.3	30,558	0.16%	大買/
2021/04/21	43	54.70	106.7	54.21	55.70	-63.7	27,491	-0.23%	大賣/
2021/04/20	65	52.74	12	51.95	52.00	53	25,459	0.21%
2021/04/19	11	50.01	6.1	50.00	50.40	4.9	24,106	0.02%
2021/04/16	28	48.62	32.2	48.59	49.00	-4.2	23,301	-0.02%
2021/04/15	3	47.70	27	47.66	47.90	-24	22,795	-0.11%
2021/04/14	12	46.97	1	46.90	47.00	11	22,494	0.05%
2021/04/13	2	46.93	3.3	47.22	47.20	-1.3	22,362	-0.01%
2021/04/12	0	0.00	1	46.80	46.85	-1	22,111	0.00%
2021/04/09	13	46.83	10	46.70	46.70	3	22,041	0.01%
2021/04/08	2	46.88	1.1	46.86	46.90	0.9	21,910	0.00%
2021/04/07	0.1	46.80	4	46.80	46.80	-3.9	21,820	-0.02%
2021/04/06	23	46.78	1	46.85	46.85	22	21,761	0.10%
2021/04/01	10	46.70	3	46.68	46.70	7	21,372	0.03%
2021/03/31	0	0.00	1	46.70	46.80	-1	21,256	0.00%
2021/03/29	11	46.37	9.6	46.42	46.50	1.4	20,945	0.01%
2021/03/26	23.2	45.70	23	46.13	46.15	0.2	20,680	0.00%
2021/03/25	1	45.40	5	45.51	45.55	-4	20,287	-0.02%
2021/03/24	15	45.56	4	45.60	45.55	11	20,110	0.05%
2021/03/23	1.3	45.73	27.2	45.79	45.70	-25.9	19,996	-0.13%
2021/03/22	96	45.80	45.2	45.99	45.80	50.8	19,589	0.26%
2021/03/19	8	42.81	0	0.00	42.70	8	18,122	0.04%
2021/03/18	0	0.00	11	43.11	43.10	-11	17,888	-0.06%
2021/03/17	10	42.95	25	42.88	42.85	-15	17,899	-0.08%
2021/03/16	1	42.50	0.5	42.65	42.60	0.5	17,904	0.00%
2021/03/15	21	42.46	2	42.40	42.35	19	17,936	0.11%
2021/03/12	3	42.70	0	0.00	42.70	3	17,781	0.02%
2021/03/11	0	0.00	7	42.95	42.85	-7	17,666	-0.04%
2021/03/10	10.4	43.09	3	43.07	43.00	7.4	17,600	0.04%
2021/03/09	7	42.96	5.5	42.91	43.40	1.5	17,714	0.01%
2021/03/08	1	42.60	8	42.74	42.65	-7	17,513	-0.04%
2021/03/05	2	42.25	5	42.50	42.50	-3	17,433	-0.02%
2021/03/04	7.1	42.37	0	0.00	42.50	7.1	17,847	0.04%
2021/03/03	1.1	42.45	3	42.48	42.55	-1.9	17,835	-0.01%
2021/03/02	4	42.38	0	42.45	42.10	4	17,744	0.02%
2021/02/26	21	42.35	2	42.40	42.00	19	17,589	0.11%
2021/02/25	0.3	42.75	12	42.72	42.90	-11.7	17,255	-0.07%
2021/02/24	10	42.65	5	42.47	42.55	5	17,267	0.03%
2021/02/23	5.1	42.23	19.3	42.35	42.45	-14.2	17,237	-0.08%
2021/02/22	7.3	42.01	13	41.95	41.80	-5.7	17,008	-0.03%
2021/02/19	6.2	41.15	9	41.41	41.60	-2.8	16,970	-0.02%
2021/02/18	7	41.45	3	41.52	41.35	4	16,894	0.02%
2021/02/17	13	40.97	6	41.18	41.25	7	16,801	0.04%
2021/02/05	5.1	40.65	12	40.79	40.85	-6.9	16,576	-0.04%
2021/02/04	43	40.50	0	0.00	40.40	43	16,647	0.26%
2021/02/03	6.1	40.56	5	40.80	40.55	1.1	17,019	0.01%
2021/02/02	4	40.93	1	40.75	40.75	3	16,937	0.02%
2021/02/01	20	40.90	1	40.90	40.80	19	16,812	0.11%
2021/01/29	25.1	40.24	0.1	40.30	40.15	25	16,789	0.15%
2021/01/28	6	40.25	4	40.20	40.25	2	16,597	0.01%
2021/01/27	3	40.40	0	0.00	40.35	3	16,362	0.02%
2021/01/26	29.3	40.43	0	40.75	40.35	29.3	16,223	0.18%
2021/01/25	29	40.95	5	40.90	40.90	24	15,710	0.15%
2021/01/22	33.2	40.57	0	0.00	40.60	33.2	15,509	0.21%
2021/01/21	1	40.90	21	41.03	40.80	-20	15,191	-0.13%
2021/01/20	25	41.04	1	41.05	40.95	24	15,029	0.16%
2021/01/19	21.1	41.84	0	0.00	41.75	21.1	14,598	0.14%
2021/01/18	17.1	41.52	4	41.60	41.60	13.1	14,547	0.09%
2021/01/15	3	42.02	20	42.18	41.95	-17	14,248	-0.12%
2021/01/13	7	42.70	1	42.70	42.70	6	13,709	0.04%
2021/01/12	2.2	42.82	0	0.00	42.70	2.2	13,599	0.02%
2021/01/11	2	42.85	18	42.90	43.10	-16	13,516	-0.12%
2021/01/08	34	42.82	0	0.00	42.95	34	13,435	0.25%
2021/01/07	15	42.90	0	0.00	42.85	15	13,366	0.11%
2021/01/06	13	42.97	11	43.04	42.95	2	13,172	0.02%
2021/01/05	16	43.09	0	0.00	43.10	16	13,036	0.12%
2021/01/04	0.1	43.30	0	0.00	43.20	0.1	12,974	0.00%
2020/12/31	43	43.25	2.3	43.23	43.20	40.7	12,933	0.31%
2020/12/30	1	43.25	4	43.15	43.25	-3	12,962	-0.02%
2020/12/29	12	43.09	1	42.95	43.00	11	12,916	0.09%
2020/12/28	22	43.03	5.1	42.90	43.00	17	12,907	0.13%
2020/12/25	8	42.72	0	0.00	42.80	8	12,961	0.06%
2020/12/24	2	42.70	0	0.00	42.70	2	13,055	0.02%
2020/12/23	7	42.71	0.6	42.90	42.80	6.4	13,075	0.05%
2020/12/22	9	43.07	1.1	43.16	42.95	7.9	13,149	0.06%
2020/12/21	2	43.40	14.2	43.39	43.50	-12.2	13,438	-0.09%
2020/12/18	10	42.90	0	0.00	42.95	10	13,750	0.07%
2020/12/17	4	42.79	0	0.00	42.65	4	13,865	0.03%
2020/12/16	4	43.04	16.5	43.23	43.05	-12.5	13,782	-0.09%
2020/12/15	10	42.55	0	0.00	42.50	10	13,764	0.07%
2020/12/14	1	42.80	0	0.00	42.80	1	13,726	0.01%
2020/12/11	5	43.00	5	43.10	42.90	0	13,816	0.00%
2020/12/10	0	0.00	4	43.35	43.25	-4	13,749	-0.03%
2020/12/09	0.1	43.35	0	0.00	43.35	0.1	13,778	0.00%
2020/12/08	1	43.60	0	0.00	43.60	1	13,772	0.01%
2020/12/04	0.5	43.65	0	0.00	43.65	0.5	13,838	0.00%
2020/12/03	5	43.65	2	43.90	43.50	3	13,761	0.02%
2020/12/02	0	0.00	11	43.08	43.20	-11	13,481	-0.08%
2020/12/01	6	42.76	0	0.00	43.15	6	13,676	0.04%
2020/11/27	0.1	43.25	1	43.35	43.30	-0.9	13,694	-0.01%
2020/11/26	2	42.95	1	42.80	42.95	1	13,620	0.01%
2020/11/25	0	0.00	5	42.60	42.60	-5	13,772	-0.04%
2020/11/24	10	42.90	5	42.75	42.75	5	13,849	0.04%
2020/11/23	0	0.00	6	43.00	43.00	-6	13,800	-0.04%
2020/11/20	2	42.68	0	0.00	42.70	2	13,790	0.01%
2020/11/19	0	0.00	0.6	42.85	42.90	-0.6	13,775	0.00%
2020/11/18	5	42.84	60	42.85	42.70	-55	13,816	-0.40%
2020/11/17	0	0.00	0.1	42.60	42.75	-0.1	13,854	0.00%
2020/11/16	6	42.43	1	42.40	42.35	5	14,202	0.04%
2020/11/12	1	42.45	3	42.33	42.40	-2	14,811	-0.01%
2020/11/11	6	42.28	1	42.50	42.65	5	14,831	0.03%
2020/11/10	4	41.38	3	41.45	41.55	1	14,766	0.01%
2020/11/09	7	41.03	0	0.00	41.15	7	14,981	0.05%
2020/11/05	0	0.00	1.1	41.00	41.05	-1.1	16,546	-0.01%
2020/11/04	0	41.00	0	0.00	40.90	0	16,842	0.00%
2020/11/03	2.1	40.66	0	0.00	40.95	2.1	17,212	0.01%
2020/11/02	3	40.50	0	0.00	40.60	3	17,662	0.02%
2020/10/30	0	0.00	1.9	40.57	40.55	-1.9	18,262	-0.01%
2020/10/29	0	0.00	1	40.45	40.35	-1	18,465	-0.01%
2020/10/27	1	40.40	1	40.45	40.50	0	18,592	0.00%
2020/10/26	0	0.00	3	40.75	40.50	-3	18,606	-0.02%
2020/10/22	3	40.43	0	0.00	41.00	3	18,943	0.02%
2020/10/21	1	40.35	0	0.00	40.30	1	19,040	0.01%
2020/10/20	2	40.25	0	0.00	40.35	2	19,061	0.01%
2020/10/19	0	0.00	2	40.65	40.45	-2	19,122	-0.01%
2020/10/15	4	40.34	0	0.00	40.30	4	19,671	0.02%
2020/10/14	3	40.57	0	0.00	40.50	3	19,700	0.02%
2020/10/13	4	40.46	0	0.00	40.50	4	19,784	0.02%
2020/10/12	2	40.83	0	0.00	40.95	2	20,214	0.01%
2020/10/08	2	41.05	2	41.28	41.15	0	20,431	0.00%
2020/10/07	7	41.11	0	0.00	41.15	7	20,445	0.03%
2020/10/06	1	41.25	0	0.00	41.40	1	20,441	0.00%
2020/10/05	1.1	41.07	0	0.00	41.00	1.1	20,601	0.01%
2020/09/29	0	0.00	10	41.15	41.20	-10	20,975	-0.05%
2020/09/28	0	0.00	2	40.95	40.95	-2	21,043	-0.01%
2020/09/25	2	40.50	11	40.64	40.55	-9	21,224	-0.04%
2020/09/24	25	40.17	1	40.05	40.05	24	21,293	0.11%
2020/09/23	27	41.23	1	41.00	41.00	26	21,057	0.12%
2020/09/22	10	41.89	3	42.00	41.80	7	20,759	0.03%
2020/09/21	5	42.29	0	0.00	42.25	5	20,638	0.02%
2020/09/18	17	42.41	1	42.55	42.50	16	20,706	0.08%
2020/09/16	62	42.65	5.3	42.82	42.85	56.7	20,772	0.27%
2020/09/15	6	42.66	3	42.70	42.70	3	20,736	0.01%
2020/09/14	3	42.47	4	42.60	42.95	-1	20,963	0.00%
2020/09/11	10	42.30	1	42.25	42.30	9	20,893	0.04%
2020/09/10	1	42.30	0	0.00	42.45	1	20,933	0.00%
2020/09/09	5	42.13	0	0.00	42.55	5	20,892	0.02%
2020/09/08	3	42.77	0	0.00	42.70	3	20,918	0.01%
2020/09/04	5	42.17	0	0.00	42.20	5	21,101	0.02%
2020/09/03	4	42.53	1	42.65	42.70	3	21,075	0.01%
2020/09/02	1	42.46	0	0.00	42.65	1	20,913	0.00%
2020/09/01	0	0.00	1	42.75	42.75	-1	20,813	0.00%
2020/08/31	3	43.68	0	0.00	42.90	3	20,717	0.01%
2020/08/28	2	43.73	0	0.00	43.50	2	20,610	0.01%
2020/08/27	2	43.85	7	43.81	43.85	-5	20,645	-0.02%
2020/08/26	1	43.85	0	0.00	44.10	1	20,707	0.00%
2020/08/25	1	44.20	1	44.15	44.10	0	20,673	0.00%
2020/08/24	1	43.85	0	0.00	44.05	1	21,049	0.00%
2020/08/21	6	44.18	0	0.00	44.25	6	21,056	0.03%
2020/08/20	1	44.35	8	43.78	43.50	-7	20,862	-0.03%
2020/08/19	10	44.53	5	44.44	44.35	5	20,547	0.02%
2020/08/18	2	43.70	12	44.15	44.00	-10	20,240	-0.05%
2020/08/17	3	43.48	3	43.32	43.35	0	19,928	0.00%
2020/08/14	24	42.49	15	42.75	42.85	9	19,825	0.05%
2020/08/13	8	41.31	3.2	41.19	41.20	4.8	19,407	0.02%
2020/08/12	29	41.15	6	41.12	41.00	23	19,247	0.12%
2020/08/10	13	46.61	0	0.00	46.60	13	17,645	0.07%
2020/08/07	0	0.00	33	47.22	47.10	-33	17,455	-0.19%
2020/08/06	1	46.65	1	46.90	47.15	0	17,219	0.00%
2020/08/05	33	46.28	30	46.55	46.45	3	16,833	0.02%
2020/08/04	0	0.00	5	45.35	45.40	-5	16,369	-0.03%
2020/08/03	1.1	44.81	1	44.90	44.95	0.1	16,214	0.00%
2020/07/31	3	45.22	0	0.00	45.00	3	16,141	0.02%
2020/07/30	0	0.00	1	45.25	45.35	-1	16,127	-0.01%
2020/07/29	0	0.00	1	45.25	45.05	-1	16,204	-0.01%
2020/07/28	0	0.00	1	44.70	44.50	-1	16,213	-0.01%
2020/07/27	0	0.00	0.7	44.60	44.60	-0.7	16,216	0.00%
2020/07/24	1	45.20	0	0.00	45.00	1	16,217	0.01%
2020/07/23	0	0.00	3	45.60	45.60	-3	16,183	-0.02%
2020/07/22	1	45.60	0	0.00	45.50	1	16,181	0.01%
2020/07/21	3	45.60	4	45.40	45.55	-1	16,060	-0.01%
2020/07/17	1	44.80	8	44.91	44.80	-7	15,774	-0.04%
2020/07/16	1	44.40	0	0.00	44.50	1	15,824	0.01%
2020/07/15	0	0.00	1	45.70	45.60	-1	15,384	-0.01%
2020/07/13	0	0.00	0.4	45.00	45.20	-0.4	15,199	0.00%
2020/07/10	0	0.00	1	45.10	44.95	-1	15,301	-0.01%
2020/07/08	0.2	44.95	2	44.65	45.15	-1.8	15,002	-0.01%
2020/07/07	1	44.40	2	44.18	44.50	-1	14,733	-0.01%
2020/07/06	0	0.00	13	44.41	44.40	-13	14,649	-0.09%
2020/07/03	0	0.00	1	43.90	43.95	-1	14,624	-0.01%
2020/07/02	0	0.00	9	43.59	43.60	-9	14,576	-0.06%
2020/07/01	1	42.80	1	43.10	43.10	0	14,481	0.00%
2020/06/29	1	42.60	0	0.00	42.65	1	14,485	0.01%
2020/06/24	1	42.85	0	0.00	42.85	1	14,456	0.01%
2020/06/23	2	42.83	2	42.75	42.70	0	14,452	0.00%
2020/06/22	0	0.00	0.3	42.90	42.90	-0.3	14,506	0.00%
2020/06/19	1	42.60	0	0.00	42.55	1	14,595	0.01%
2020/06/18	0	0.00	0	42.80	42.70	0	14,575	0.00%
2020/06/17	2	42.60	0	0.00	42.85	2	14,913	0.01%
2020/06/12	1	42.90	1	42.85	42.90	0	15,929	0.00%
2020/06/11	0	0.00	5	43.75	43.30	-5	16,268	-0.03%
2020/06/10	5	43.90	5	43.90	44.00	0	16,336	0.00%
2020/06/09	6	43.69	0	0.00	43.90	6	16,626	0.04%
2020/06/08	2	43.95	5	43.80	43.95	-3	16,884	-0.02%
2020/06/05	6	43.56	0	0.00	43.65	6	16,879	0.04%
2020/06/04	2	43.60	0.1	43.40	43.40	1.9	17,038	0.01%
2020/06/03	1	43.55	2	43.70	43.65	-1	17,164	-0.01%
2020/06/02	2	43.18	0	0.00	43.30	2	17,071	0.01%
2020/06/01	0	0.00	2	43.10	43.10	-2	17,036	-0.01%
2020/05/28	2	42.73	0	0.00	42.35	2	16,591	0.01%
2020/05/27	2	42.85	0	0.00	42.85	2	16,655	0.01%
2020/05/25	2	42.55	0	0.00	42.65	2	16,826	0.01%
2020/05/21	10	42.90	0	0.00	43.00	10	16,923	0.06%
2020/05/20	0	0.00	1	43.05	42.90	-1	16,891	-0.01%
2020/05/19	0	0.00	2	42.98	43.00	-2	16,886	-0.01%
2020/05/18	0	0.00	3	42.42	42.35	-3	16,725	-0.02%
2020/05/15	0.5	42.55	0	0.00	42.30	0.5	16,700	0.00%
2020/05/14	10	42.38	0	0.00	42.60	10	16,720	0.06%
2020/05/13	5	42.56	1	42.60	42.90	4	16,615	0.02%
2020/05/06	2	42.68	1	42.90	42.60	1	16,822	0.01%
2020/05/04	2	42.05	0	0.00	42.20	2	16,886	0.01%
2020/04/29	0	0.00	5	42.50	42.55	-5	16,995	-0.03%
2020/04/28	5	42.00	0	0.00	42.25	5	17,208	0.03%
2020/04/22	1	41.60	2	41.50	41.60	-1	17,994	-0.01%
2020/04/21	0	0.00	0.2	41.80	41.80	-0.2	18,175	0.00%
2020/04/20	0	0.00	2	42.30	42.35	-2	18,223	-0.01%
2020/04/17	0	0.00	2	42.30	42.00	-2	18,450	-0.01%
2020/04/16	0	0.00	1	41.70	41.85	-1	18,435	-0.01%
2020/04/15	2	42.00	2	41.95	41.80	0	18,514	0.00%
2020/04/14	2	41.15	11	41.20	41.65	-9	18,414	-0.05%
2020/04/13	0	0.00	17	41.01	40.80	-17	18,392	-0.09%
2020/04/10	0.7	41.00	3	40.82	41.00	-2.3	18,530	-0.01%
2020/04/09	2	40.60	1	40.65	40.55	1	18,714	0.01%
2020/04/08	6	40.50	1	40.85	41.00	5	18,786	0.03%
2020/04/07	0	0.00	3	39.63	39.95	-3	18,599	-0.02%
2020/04/06	1	39.10	1.2	39.12	39.05	-0.2	18,657	0.00%
2020/03/31	13	39.16	6	39.21	39.50	7	18,495	0.04%
2020/03/30	3	39.00	0	0.00	39.15	3	18,316	0.02%
2020/03/27	1	38.85	1	39.20	38.95	0	18,246	0.00%
2020/03/26	7	38.76	16	39.13	38.60	-9	18,248	-0.05%
2020/03/25	1	38.95	1	38.80	38.80	0	18,249	0.00%
2020/03/24	1	38.25	17	38.18	38.25	-16	18,117	-0.09%
2020/03/23	4	36.05	15	35.69	36.10	-11	17,961	-0.06%
2020/03/20	2	35.43	6	36.44	36.95	-4	17,655	-0.02%
2020/03/19	6	33.80	0	0.00	33.60	6	17,337	0.03%
2020/03/18	22.3	36.95	1	36.50	36.00	21.3	17,069	0.12%
2020/03/17	10.2	37.86	5	37.60	37.60	5.2	16,688	0.03%
2020/03/16	3	39.48	0	0.00	38.85	3	16,138	0.02%
2020/03/13	3	39.13	1	38.65	40.25	2	15,911	0.01%
2020/03/12	4	41.13	2	41.00	40.75	2	15,439	0.01%
2020/03/11	0	0.00	2	42.15	41.80	-2	15,048	-0.01%
2020/03/10	3	41.55	0	0.00	41.60	3	14,955	0.02%
2020/03/09	3	42.05	1	42.00	41.85	2	14,818	0.01%
2020/03/06	0	0.00	1	42.85	42.85	-1	14,613	-0.01%
2020/03/05	0.1	43.15	12	43.04	43.30	-12	14,608	-0.08%
2020/03/04	0	0.00	2	42.83	42.85	-2	14,772	-0.01%
2020/03/03	0.1	42.60	19	42.71	42.65	-18.9	14,783	-0.13%
2020/03/02	2	41.80	5	42.40	42.25	-3	14,678	-0.02%
2020/02/26	6	42.30	0	0.00	42.20	6	14,772	0.04%
2020/02/25	2	42.35	15	42.90	42.70	-13	14,628	-0.09%
2020/02/24	0	0.00	5.1	43.00	43.00	-5.1	14,574	-0.03%
2020/02/21	0	0.00	3	43.25	43.25	-3	14,887	-0.02%
2020/02/20	0	0.00	0.4	43.15	43.15	-0.4	15,079	0.00%
2020/02/19	0	0.00	4	43.15	43.40	-4	15,251	-0.03%
2020/02/18	3	43.03	0.7	43.00	43.05	2.3	15,442	0.01%
2020/02/17	0.5	43.00	10	43.05	43.00	-9.5	15,522	-0.06%
2020/02/14	0.1	43.15	0	0.00	43.20	0.1	15,690	0.00%
2020/02/13	1	43.05	3	43.18	43.15	-2	15,652	-0.01%
2020/02/12	0	42.80	2	42.85	42.80	-2	15,560	-0.01%
2020/02/11	9	42.70	1	42.70	42.60	8	15,533	0.05%
2020/02/10	1	42.35	0	0.00	42.40	1	15,477	0.01%
2020/02/07	1	42.30	0	0.00	42.50	1	15,428	0.01%
2020/02/06	2	42.95	3	43.05	43.00	-1	15,478	-0.01%
2020/02/05	5	42.05	1	42.60	42.35	4	15,557	0.03%
2020/02/04	2.1	41.64	10	42.54	42.40	-7.9	15,460	-0.05%
2020/02/03	8	40.78	6.7	40.84	41.55	1.3	15,348	0.01%
2020/01/31	16	42.29	4	42.23	42.05	12	15,299	0.08%
2020/01/30	8.1	42.52	1	41.70	41.85	7.1	15,164	0.05%
2020/01/20	0	0.00	2	44.95	44.95	-2	14,282	-0.01%
2020/01/17	16	44.80	26	44.80	44.90	-10	14,487	-0.07%
2020/01/16	1	44.85	5	44.72	44.75	-4	14,575	-0.03%
2020/01/15	0	0.00	1	44.60	44.55	-1	14,636	-0.01%
2020/01/14	0	0.00	2	44.43	44.55	-2	14,537	-0.01%
2020/01/13	0	0.00	69	43.95	44.25	-69	14,595	-0.47%
2020/01/08	1	43.20	0	0.00	43.40	1	14,943	0.01%
2020/01/07	2	43.30	8	43.44	43.60	-6	14,877	-0.04%
2020/01/06	2	43.43	1	43.55	43.45	1	14,973	0.01%
2020/01/03	9	43.64	3	43.75	43.95	6	14,911	0.04%
2020/01/02	0	0.00	8.1	44.04	44.10	-8.1	14,838	-0.05%
2019/12/31	0	0.00	4	43.70	43.70	-4	14,647	-0.03%
2019/12/30	2	43.70	0	0.00	43.65	2	14,673	0.01%
2019/12/27	0	0.00	1	43.15	43.25	-1	14,540	-0.01%
2019/12/26	3	42.95	0	0.00	43.05	3	14,635	0.02%
2019/12/25	0	0.00	20	43.10	43.10	-20	14,801	-0.14%
2019/12/24	1	43.30	37	43.20	43.15	-36	14,907	-0.24%
2019/12/23	2	43.13	6.4	43.22	43.25	-4.4	14,952	-0.03%
2019/12/20	2	42.88	3	43.03	42.95	-1	14,978	-0.01%
2019/12/19	5	42.90	0	0.00	43.00	5	14,997	0.03%
2019/12/18	0.1	42.80	8	42.98	43.00	-7.9	15,064	-0.05%
2019/12/17	0	0.00	1	42.95	42.95	-1	15,039	-0.01%
2019/12/16	10	42.76	3.9	42.81	42.80	6.1	14,936	0.04%
2019/12/13	0	0.00	4	42.63	42.55	-4	14,945	-0.03%
2019/12/12	0	0.00	6	42.35	42.30	-6	14,920	-0.04%
2019/12/11	20	42.20	6	42.21	42.15	14	14,985	0.09%
2019/12/10	0	0.00	3	42.07	42.10	-3	15,068	-0.02%
2019/12/09	0	0.00	19	42.03	42.05	-19	15,165	-0.13%
2019/12/05	0	0.00	7.4	41.79	41.65	-7.4	15,354	-0.05%
2019/12/04	1	41.55	1	41.55	41.75	0	15,645	0.00%
2019/12/03	0	0.00	1	41.85	41.85	-1	15,733	-0.01%
2019/12/02	2	41.30	5	41.25	41.35	-3	15,733	-0.02%
2019/11/29	11	41.59	1	41.65	41.40	10	15,719	0.06%
2019/11/28	0	0.00	1.3	42.08	42.00	-1.3	15,662	-0.01%
2019/11/27	2	41.78	0	0.00	41.95	2	15,837	0.01%
2019/11/26	0	0.00	0	41.80	41.80	0	15,863	0.00%
2019/11/25	3	41.92	2	41.95	41.95	1	15,528	0.01%
2019/11/22	6	42.09	0	0.00	42.10	6	15,556	0.04%
2019/11/21	1	42.25	0	0.00	42.35	1	15,639	0.01%
2019/11/20	2	42.33	4	42.58	42.65	-2	15,535	-0.01%
2019/11/19	16	41.61	0	0.00	42.10	16	15,188	0.11%
2019/11/18	35	42.01	22	41.98	42.10	13	15,006	0.09%
2019/11/15	1	41.35	16	41.35	41.70	-15	14,790	-0.10%
2019/11/14	5	41.10	1	41.05	41.15	4	14,612	0.03%
2019/11/13	13	41.08	47	41.25	41.00	-34	14,577	-0.23%
2019/11/12	11	40.59	1	40.45	40.65	10	14,491	0.07%
2019/11/11	48	40.58	0	0.00	40.35	48	14,806	0.32%
2019/11/07	0	0.00	2	40.88	40.95	-2	15,890	-0.01%
2019/11/05	6	40.74	2.1	40.90	40.90	3.9	16,203	0.02%
2019/11/04	0	0.00	6.5	41.03	40.95	-6.5	16,285	-0.04%
2019/10/31	0	0.00	6	40.55	40.45	-6	16,600	-0.04%
2019/10/30	14.2	40.32	2	40.30	40.35	12.2	16,869	0.07%
2019/10/29	1	40.50	73	40.46	40.65	-72	16,765	-0.43%
2019/10/28	5	40.83	1	41.05	40.75	4	16,612	0.02%
2019/10/25	1	40.80	8	41.13	40.85	-7	16,652	-0.04%
2019/10/24	0	0.00	0.1	41.00	41.00	-0.1	16,478	0.00%
2019/10/23	3	41.03	1	40.90	40.95	2	16,533	0.01%
2019/10/22	2	41.15	1	41.20	41.40	1	16,532	0.01%
2019/10/21	3	41.48	2	41.55	41.50	1	16,453	0.01%
2019/10/18	8.3	40.61	4.4	40.65	40.95	3.9	16,356	0.02%
2019/10/17	0	0.00	20	40.05	40.10	-20	15,849	-0.13%
2019/10/16	7	39.89	11	40.00	40.00	-4	15,811	-0.03%
2019/10/15	7.7	39.90	6	39.92	40.00	1.7	15,916	0.01%
2019/10/14	0.1	39.90	5	39.91	39.95	-4.9	16,255	-0.03%
2019/10/09	0	0.00	1.2	39.70	39.50	-1.2	16,418	-0.01%
2019/10/08	25.2	39.75	0	0.00	39.75	25.2	16,714	0.15%
2019/10/07	11	39.15	0.2	39.35	39.30	10.8	17,140	0.06%
2019/10/04	3	38.80	0	0.00	38.90	3	17,320	0.02%
2019/10/03	1.6	39.02	0.5	39.30	39.00	1.1	17,304	0.01%
2019/10/02	7.1	39.43	0	0.00	39.25	7.1	17,315	0.04%
2019/10/01	11	39.59	1	39.75	39.65	10	17,356	0.06%
2019/09/26	0	0.00	12.4	39.86	39.90	-12.4	17,415	-0.07%
2019/09/24	3	39.65	2	39.70	39.80	1	17,583	0.01%
2019/09/23	3	39.85	0	0.00	39.75	3	17,507	0.02%
2019/09/19	2.2	39.86	2	39.88	39.80	0.2	17,483	0.00%
2019/09/18	0.8	40.00	4	40.00	39.80	-3.2	17,574	-0.02%
2019/09/17	2	39.63	13	39.58	39.50	-11	17,619	-0.06%
2019/09/16	8.4	40.20	9.4	40.13	40.10	-1	17,629	-0.01%
2019/09/12	105	40.05	0	0.00	40.05	105	17,599	0.60%	大買/鉅額交易
2019/09/11	2	39.85	1	39.85	40.00	1	17,752	0.01%
2019/09/09	0.2	40.20	32	39.87	40.00	-31.8	18,140	-0.18%
2019/09/06	32	39.65	19	39.85	39.85	13	18,038	0.07%
2019/09/05	6	38.90	8	38.93	39.00	-2	17,798	-0.01%
2019/09/04	3	38.33	0	0.00	38.45	3	17,818	0.02%
2019/09/03	15	38.42	2	38.40	38.35	13	17,972	0.07%
2019/09/02	4	38.18	2	38.40	38.25	2	18,146	0.01%
2019/08/30	3	38.07	1	38.10	38.45	2	18,113	0.01%
2019/08/29	1.1	37.72	0	0.00	37.80	1.1	18,035	0.01%
2019/08/28	7.1	37.63	0	0.00	37.70	7.1	18,261	0.04%
2019/08/27	10	37.55	0	0.00	37.65	10	18,435	0.05%
2019/08/26	2	37.55	1	37.65	37.70	1	18,481	0.01%
2019/08/23	11	37.95	0	0.00	38.20	11	18,473	0.06%
2019/08/22	1	37.95	0	0.00	37.85	1	18,541	0.01%
2019/08/21	1	38.05	0	0.00	37.95	1	18,734	0.01%
2019/08/20	1	38.20	0	0.00	38.15	1	18,731	0.01%
2019/08/19	3	38.15	0	0.00	38.10	3	18,777	0.02%
2019/08/16	11	38.00	0	0.00	37.95	11	18,796	0.06%
2019/08/15	26	37.84	0	0.00	38.00	26	18,773	0.14%
2019/08/14	3	38.05	7	37.80	38.30	-4	18,819	-0.02%
2019/08/13	6	37.23	4	37.68	37.25	2	18,656	0.01%
2019/08/12	15	43.92	26	44.08	43.95	-11	18,080	-0.06%
2019/08/08	38	44.02	11	44.00	43.90	27	17,741	0.15%
2019/08/07	3	43.48	1	43.40	43.35	2	17,601	0.01%
2019/08/06	10	43.14	2	43.00	43.30	8	17,750	0.05%
2019/08/05	14	43.57	0	0.00	43.55	14	17,728	0.08%
2019/08/02	9	43.68	4	43.93	43.55	5	17,716	0.03%
2019/08/01	18	44.26	0	0.00	44.05	18	17,596	0.10%
2019/07/30	1	44.80	0	44.95	44.80	1	17,651	0.01%
2019/07/29	10	45.00	0	0.00	44.85	10	17,948	0.06%
2019/07/26	4	44.29	0	0.00	44.65	4	18,163	0.02%
2019/07/25	16	44.53	0	0.00	44.30	16	18,228	0.09%
2019/07/24	222	44.90	0	0.00	44.80	222	18,091	1.23%	大買/鉅額交易
2019/07/22	2	44.90	0	0.00	44.90	2	18,025	0.01%
2019/07/19	1	44.60	0	0.00	44.80	1	17,949	0.01%
2019/07/18	4	44.54	0	0.00	44.60	4	17,921	0.02%
2019/07/17	25	44.54	0	0.00	44.70	25	18,132	0.14%
2019/07/16	15	44.67	10	44.05	44.75	5	18,306	0.03%
2019/07/15	29	44.21	1	44.00	44.05	28	18,126	0.15%
2019/07/12	91	44.39	1	44.20	44.35	90	18,091	0.50%
2019/07/11	105	45.03	1	44.85	44.80	104	18,028	0.58%	大買/鉅額交易
2019/07/10	4	45.89	1	46.15	45.85	3	17,637	0.02%
2019/07/08	12	46.02	0	0.00	46.20	12	17,825	0.07%
2019/07/04	1	46.05	0	0.00	45.90	1	18,032	0.01%
2019/07/02	0	0.00	2	46.50	46.35	-2	18,452	-0.01%
2019/06/28	1	45.70	1	45.95	46.05	0	18,562	0.00%
2019/06/25	1	45.50	0	45.55	45.60	1	19,323	0.00%
2019/06/24	0.1	45.60	0	0.00	45.60	0.1	19,560	0.00%
2019/06/21	8	45.24	0	0.00	45.15	8	19,765	0.04%
2019/06/20	30	45.30	0	0.00	45.40	30	20,696	0.14%
2019/06/19	2	45.23	0	0.00	45.30	2	20,682	0.01%
2019/06/18	0	0.00	1	45.20	45.20	-1	20,639	0.00%
2019/06/17	0.7	44.70	2	44.78	44.70	-1.3	20,457	-0.01%
2019/06/14	0	0.00	0	43.95	43.95	0	20,318	0.00%
2019/06/13	1	43.70	0	0.00	43.85	1	20,846	0.00%
2019/06/12	2	43.75	1	43.55	43.75	1	20,917	0.00%
2019/06/11	1	43.85	2	43.93	44.00	-1	20,838	0.00%
2019/06/06	1	43.01	0	0.00	43.15	1	20,602	0.01%
2019/06/05	1	43.10	0	0.00	43.00	1	20,525	0.00%
2019/06/03	0	0.00	2	43.30	43.40	-2	20,223	-0.01%
2019/05/31	2	42.60	24.1	42.71	42.90	-22.1	20,045	-0.11%
2019/05/29	2	42.30	5	42.40	42.50	-3	19,853	-0.02%
2019/05/28	1	42.30	0	0.00	42.30	1	19,894	0.01%
2019/05/24	1	42.35	0	0.00	42.35	1	19,902	0.01%
2019/05/23	1	42.35	0	0.00	42.35	1	19,954	0.01%
2019/05/22	0	0.00	2	42.78	42.70	-2	20,360	-0.01%
2019/05/20	12	42.26	0	0.00	42.35	12	20,442	0.06%
2019/05/16	1	41.75	4	42.18	42.00	-3	20,412	-0.01%
2019/05/15	12	41.83	0	0.00	41.75	12	20,302	0.06%
2019/05/14	18	41.66	0	0.00	41.55	18	20,272	0.09%
2019/05/13	5	42.25	0	0.00	42.00	5	19,984	0.03%
2019/05/10	3	42.45	0	0.00	42.50	3	19,903	0.02%
2019/05/09	5	42.56	0	0.00	42.50	5	19,795	0.03%
2019/05/08	1	42.45	8	42.90	43.00	-7	19,622	-0.04%
2019/05/07	0	0.00	10	42.80	42.90	-10	19,430	-0.05%
2019/05/06	1	42.35	8	42.63	42.30	-7	19,257	-0.04%
2019/05/03	0	0.00	8	42.51	42.85	-8	18,942	-0.04%
2019/05/02	0	0.00	1	42.30	42.20	-1	18,615	-0.01%
2019/04/30	10	42.00	0	0.00	42.00	10	18,472	0.05%
2019/04/29	3	41.90	5	42.10	42.10	-2	18,476	-0.01%
2019/04/26	8	41.70	0	0.00	41.75	8	18,369	0.04%
2019/04/25	2	41.50	0	0.00	41.80	2	18,375	0.01%
2019/04/24	3	41.44	0	0.00	41.55	3	18,358	0.02%
2019/04/23	3.2	40.75	1	40.85	41.60	2.2	18,316	0.01%
2019/04/22	4	41.20	0	0.00	41.00	4	18,243	0.02%
2019/04/19	7	41.58	5	41.55	41.70	2	17,929	0.01%
2019/04/18	7	41.69	3	41.75	41.60	4	17,806	0.02%
2019/04/17	13	42.03	27	41.96	41.95	-14	17,616	-0.08%
2019/04/12	0	0.00	4	42.20	42.00	-4	17,209	-0.02%
2019/04/11	1	41.95	1	42.15	42.05	0	17,030	0.00%
2019/04/10	1	41.80	0	0.00	42.00	1	16,791	0.01%
2019/04/09	8	42.05	0	0.00	42.15	8	16,545	0.05%
2019/04/08	2	42.05	100	42.25	42.30	-98	16,200	-0.60%
2019/04/03	0	0.00	65	41.70	41.70	-65	15,817	-0.41%
2019/04/02	0	0.00	31	41.65	41.40	-31	15,641	-0.20%
2019/04/01	10	41.38	363	41.57	41.35	-353	15,380	-2.30%	大賣/鉅額交易
2019/03/29	2	41.25	77	41.30	41.25	-75	14,937	-0.50%
2019/03/28	10	41.25	5	41.10	41.00	5	14,770	0.03%
2019/03/27	2	40.55	2	40.60	40.55	0	14,397	0.00%
2019/03/26	10	40.33	3	40.32	40.45	7	14,149	0.05%
2019/03/25	330	40.47	32.1	40.48	40.50	297.9	13,906	2.14%	大買/鉅額交易
2019/03/21	0	0.00	7	38.71	38.85	-7	12,975	-0.05%
2019/03/20	2	38.08	0	0.00	38.05	2	12,847	0.02%
2019/03/19	0	0.00	10	38.25	38.10	-10	12,820	-0.08%
2019/03/18	16	37.91	1	37.75	37.80	15	12,718	0.12%
2019/03/14	1	38.55	0	0.00	38.60	1	12,005	0.01%
2019/03/12	5	38.40	9	38.00	38.40	-4	12,190	-0.03%
2019/03/11	2	37.95	1	38.00	37.85	1	12,358	0.01%
2019/03/07	1	38.25	0	0.00	38.00	1	12,816	0.01%
2019/02/26	10	38.25	0	0.00	38.20	10	14,246	0.07%
2019/02/25	7	38.54	0	0.00	38.45	7	14,362	0.05%
2019/02/22	13	38.80	0.1	38.90	38.70	12.9	14,472	0.09%
2019/02/21	6	39.24	13	39.02	39.30	-7	14,492	-0.05%
2019/02/20	14	37.95	1	38.05	37.85	13	14,013	0.09%
2019/02/19	0	0.00	10	37.35	37.55	-10	13,849	-0.07%
2019/02/18	12	36.97	0	0.00	36.90	12	13,696	0.09%
2019/02/15	0	0.00	1	37.05	37.45	-1	13,766	-0.01%
2019/02/14	0	0.00	1	37.90	37.50	-1	13,833	-0.01%
2019/02/12	0	0.00	1	37.70	37.70	-1	13,617	-0.01%
2019/01/29	0	0.00	1	37.05	37.10	-1	13,530	-0.01%
2019/01/28	0	0.00	5	36.90	37.00	-5	13,669	-0.04%
2019/01/25	1	36.50	0	36.40	36.60	1	13,691	0.01%
2019/01/23	0	0.00	1	36.45	36.45	-1	13,992	-0.01%
2019/01/22	0	0.00	5	36.25	36.25	-5	14,159	-0.04%
2019/01/21	0	0.00	5	36.20	36.25	-5	14,309	-0.03%
2019/01/17	5	35.50	0	0.00	35.45	5	14,775	0.03%
2019/01/15	1	35.70	0	0.00	35.70	1	15,547	0.01%
2019/01/10	16	36.79	15	36.55	36.55	1	15,388	0.01%
2019/01/09	5	36.10	0	0.00	36.35	5	15,371	0.03%
2019/01/08	1	35.55	0	0.00	35.55	1	15,314	0.01%
2019/01/07	0	0.00	65	36.06	36.00	-65	15,385	-0.42%
2019/01/04	0	0.00	9	35.47	35.45	-9	15,411	-0.06%
2019/01/02	60	35.58	1	35.75	35.50	59	15,978	0.37%
2018/12/28	0	0.00	49	35.64	35.60	-49	16,040	-0.31%
2018/12/27	0	0.00	272	35.71	35.40	-272	16,117	-1.69%	大賣/鉅額交易
2018/12/26	0	0.00	180	35.68	35.40	-180	16,203	-1.11%	大賣/鉅額交易
2018/12/25	0	0.00	330.5	35.68	35.85	-330.5	16,296	-2.03%	大賣/鉅額交易
2018/12/24	0	0.00	0	35.85	35.80	0	16,416	0.00%
2018/12/20	0	0.00	16	35.60	35.40	-16	16,974	-0.09%
2018/12/19	16	36.00	3	36.00	36.00	13	16,914	0.08%
2018/12/18	1	35.65	1	36.10	35.65	0	16,943	0.00%
2018/12/14	0	0.00	0	35.80	35.75	0	17,273	0.00%
2018/12/13	0	0.00	2.5	35.14	35.50	-2.5	17,362	-0.01%
2018/12/11	1	35.10	0	0.00	34.80	1	17,234	0.01%
2018/12/06	550	34.83	0	0.00	34.65	550	17,576	3.13%	大買/鉅額交易
2018/12/05	5	35.10	0	0.00	34.85	5	17,823	0.03%
2018/12/04	4	35.08	0	0.00	35.05	4	18,345	0.02%
2018/12/03	285	35.71	3	35.70	35.85	282	18,146	1.55%	大買/鉅額交易
2018/11/30	8	34.51	11	34.50	34.50	-3	17,903	-0.02%
2018/11/29	2	34.05	9	34.17	34.05	-7	17,779	-0.04%
2018/11/28	4	33.91	15	33.90	34.05	-11	17,765	-0.06%
2018/11/27	42	33.37	10	33.50	33.50	32	17,583	0.18%
2018/11/26	0	0.00	12	35.19	35.35	-12	16,748	-0.07%
2018/11/23	6	34.86	0	0.00	34.70	6	17,213	0.04%
2018/11/22	18	34.88	0	0.00	34.85	18	17,290	0.10%
2018/11/21	3	35.75	0	0.00	35.70	3	17,165	0.02%
2018/11/20	0	0.00	1	36.70	36.65	-1	17,025	-0.01%
2018/11/19	1	36.60	0	0.00	36.50	1	17,037	0.01%
2018/11/16	0	0.00	6	36.40	36.45	-6	17,140	-0.04%
2018/11/14	0	36.45	1	37.00	36.35	-1	17,409	-0.01%
2018/11/12	3	35.40	0	0.00	35.60	3	17,488	0.02%
2018/11/08	3	35.45	6	35.50	35.50	-3	18,029	-0.02%
2018/11/07	1	35.50	0	0.00	35.50	1	18,509	0.01%
2018/11/05	1	35.25	1	35.05	35.35	0	19,895	0.00%
2018/11/02	0	0.00	3	36.32	36.45	-3	20,127	-0.01%
2018/11/01	0	0.00	4	35.49	35.65	-4	20,426	-0.02%
2018/10/31	5	34.51	1	34.65	34.70	4	20,564	0.02%
2018/10/30	0	0.00	2	34.00	34.10	-2	20,695	-0.01%
2018/10/29	0	0.00	4	33.79	33.90	-4	20,980	-0.02%
2018/10/26	2	33.43	1	32.95	33.50	1	21,504	0.00%
2018/10/25	7	33.56	1	34.15	34.00	6	22,325	0.03%
2018/10/24	3	34.17	0	0.00	34.15	3	23,157	0.01%
2018/10/23	16	36.15	2	35.65	36.00	14	22,836	0.06%
2018/10/19	4	37.26	0	0.00	37.25	4	24,086	0.02%
2018/10/18	5	38.40	1	37.95	38.00	4	24,280	0.02%
2018/10/16	1	37.80	0.3	38.30	38.20	0.7	25,323	0.00%
2018/10/12	2	37.95	6	38.85	39.00	-4	25,600	-0.02%
2018/10/11	12	37.30	0	0.00	37.60	12	25,654	0.05%
2018/10/09	2	40.10	0	0.00	40.05	2	25,282	0.01%
2018/10/08	1	39.80	2	39.68	39.75	-1	25,339	0.00%
2018/10/05	0	0.00	6	39.67	39.70	-6	25,579	-0.02%
2018/10/04	0	0.00	1	39.55	39.80	-1	25,683	0.00%
2018/10/02	3	40.27	0	0.00	40.30	3	26,052	0.01%
2018/10/01	0	0.00	1.1	41.28	41.05	-1.1	26,235	0.00%
2018/09/28	0	0.00	1	41.10	41.10	-1	26,430	0.00%
2018/09/25	3	40.38	0	0.00	40.20	3	26,920	0.01%
2018/09/21	1	40.40	1	40.65	40.40	0	27,049	0.00%
2018/09/20	1	39.95	2	40.55	40.10	-1	26,888	0.00%
2018/09/14	0	0.00	1	39.30	39.65	-1	27,256	0.00%
2018/09/12	10	38.00	10	38.25	38.55	0	27,171	0.00%
2018/09/11	13	38.07	11	37.76	38.00	2	27,244	0.01%
2018/09/10	10	38.41	7	37.81	37.95	3	27,027	0.01%
2018/09/07	5	41.30	4	41.45	41.30	1	26,616	0.00%
2018/09/04	11	41.58	20	41.90	42.10	-9	26,593	-0.03%
2018/09/03	52	41.26	1	41.20	41.35	51	26,409	0.19%
2018/08/31	20.3	41.66	50	41.60	42.35	-29.7	26,343	-0.11%
2018/08/30	314	42.14	1	41.75	42.00	313	26,050	1.20%	大買/鉅額交易
2018/08/29	5	43.40	5.1	43.40	43.40	-0.1	25,625	0.00%
2018/08/28	10	43.35	10	43.30	43.30	0	25,698	0.00%
2018/08/24	11	42.99	10	42.80	42.80	1	25,756	0.00%
2018/08/23	0	43.10	0	0.00	43.10	0	25,948	0.00%
2018/08/22	0	0.00	142	42.93	42.95	-142	26,075	-0.54%	大賣/鉅額交易
2018/08/21	11	42.41	33	42.50	42.90	-22	26,120	-0.08%
2018/08/20	1	42.00	1	42.10	42.00	0	26,216	0.00%
2018/08/17	108	42.40	85	42.90	42.05	23	26,177	0.09%	大買/
2018/08/16	10	41.50	10	42.00	42.00	0	26,134	0.00%
2018/08/15	141	42.39	2	42.65	42.35	139	26,225	0.53%	大買/鉅額交易
2018/08/14	0	0.00	140	43.20	43.30	-140	25,975	-0.54%	大賣/鉅額交易
2018/08/13	162	41.93	192	43.18	42.15	-30	25,677	-0.12%	大買/大賣/
2018/08/10	1	41.50	4	41.40	41.50	-3	24,798	-0.01%
2018/08/08	0	0.00	1	40.50	40.60	-1	25,207	0.00%
2018/08/06	5	40.40	0	0.00	40.35	5	25,024	0.02%
2018/08/03	11	40.91	10	40.45	40.45	1	24,795	0.00%
2018/08/02	0	0.00	0.3	41.00	40.60	-0.3	24,490	0.00%
2018/08/01	8	40.04	15	41.17	41.05	-7	23,866	-0.03%
2018/07/31	1	39.15	2	39.30	39.35	-1	22,946	0.00%
2018/07/30	3	40.97	1	41.10	40.70	2	22,017	0.01%
2018/07/27	1	40.50	2	40.85	40.30	-1	21,668	0.00%
2018/07/26	15	41.11	0	40.85	40.50	15	21,333	0.07%
2018/07/25	0	0.00	1	45.05	45.10	-1	20,460	0.00%
2018/07/24	3	45.32	3	45.32	45.50	0	20,173	0.00%
2018/07/23	10	42.45	40	42.65	42.65	-30	19,368	-0.15%
2018/07/20	40	42.15	40	42.80	42.30	0	19,251	0.00%
2018/07/18	40	42.25	0	0.00	42.25	40	19,412	0.21%
2018/07/13	1	43.50	0	0.00	43.50	1	19,058	0.01%
2018/07/10	0	0.00	1	43.00	43.25	-1	18,222	-0.01%
2018/07/06	40	41.30	40	41.80	41.60	0	17,544	0.00%
2018/07/04	3	41.82	0	0.00	42.00	3	17,216	0.02%
2018/07/03	0	0.00	140	43.03	42.75	-140	16,918	-0.83%	大賣/鉅額交易
2018/07/02	40	41.74	10	41.80	41.85	30	16,442	0.18%
2018/06/29	150	41.90	40	42.40	42.35	110	16,147	0.68%	大買/鉅額交易
2018/06/28	50	42.75	0	0.00	42.40	50	15,725	0.32%
2018/06/27	10.3	43.00	0	0.00	43.00	10.3	15,500	0.07%
2018/06/26	101	43.95	0	0.00	43.70	101	15,155	0.67%	大買/鉅額交易
2018/06/25	100	44.20	100	44.73	44.70	0	14,905	0.00%
2018/06/22	50	44.25	50	44.70	44.60	0	14,764	0.00%
2018/06/20	1	44.60	200	44.64	44.75	-199	14,521	-1.37%	大賣/鉅額交易
2018/06/19	200	43.99	1	43.90	43.85	199	14,290	1.39%	大買/鉅額交易
2018/06/13	0	0.00	150	45.16	45.45	-150	13,540	-1.11%	大賣/鉅額交易
2018/06/12	0	0.00	1	44.55	44.50	-1	13,514	-0.01%
2018/06/08	101	44.40	50	45.00	45.00	51	13,315	0.38%	大買/
2018/06/07	0	0.00	1	44.80	44.75	-1	13,245	-0.01%
2018/06/06	100	44.60	0	0.00	44.80	100	13,226	0.76%
2018/06/05	1	44.95	0	0.00	45.20	1	13,105	0.01%
2018/06/04	1	45.40	160	45.62	45.65	-159	12,867	-1.24%	大賣/鉅額交易
2018/06/01	5	43.65	50	43.75	43.75	-45	12,533	-0.36%
2018/05/30	0.2	43.70	0	0.00	43.75	0.2	12,061	0.00%
2018/05/29	110	43.05	0.5	43.40	43.40	109.5	11,777	0.93%	大買/鉅額交易
2018/05/25	100	44.03	0	0.00	43.90	100	11,405	0.88%
2018/05/22	0	0.00	1	45.40	45.60	-1	10,678	-0.01%
2018/05/21	1	45.95	43	45.95	46.00	-42	10,604	-0.40%
2018/05/18	43	45.25	1	45.75	45.55	42	10,386	0.40%
2018/05/17	0.5	45.50	3	45.82	45.65	-2.5	10,246	-0.02%
2018/05/16	0	0.00	141	46.95	45.90	-141	9,922	-1.42%	大賣/鉅額交易
2018/05/14	0	0.00	2	42.65	43.15	-2	9,082	-0.02%
2018/05/10	1	41.05	0	0.00	41.10	1	8,681	0.01%
2018/05/03	140	39.84	0	0.00	39.40	140	8,040	1.74%	大買/鉅額交易
2018/05/02	0	40.70	1	41.10	40.85	-1	7,860	-0.01%
2018/04/26	0	0.00	5	40.55	40.50	-5	7,705	-0.06%
2018/04/24	1	40.70	140	40.61	40.85	-139	7,530	-1.85%	大賣/鉅額交易
2018/04/12	0	38.00	0	0.00	38.10	0	8,316	0.00%
2018/04/11	2	38.60	2	38.40	38.45	0	8,816	0.00%
2018/04/10	0	0.00	1	37.95	38.20	-1	8,908	-0.01%
2018/04/09	0	37.30	1	37.20	37.35	-1	8,975	-0.01%
2018/04/03	1	36.30	0	0.00	36.95	1	9,075	0.01%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/26	70	36.45	0	0.00	36.60	70	10,164	0.69%
2018/03/21	50	37.25	0	0.00	37.35	50	10,321	0.48%
2018/03/12	0	0.00	10	37.14	37.20	-10	10,295	-0.10%
2018/03/02	1	36.85	0	0.00	36.90	1	11,178	0.01%
2018/03/01	2	36.90	0	0.00	37.00	2	11,286	0.02%
2018/02/22	10	36.50	0	0.00	36.50	10	11,272	0.09%
2018/02/09	0	0.00	1	35.30	35.60	-1	11,191	-0.01%
2018/02/07	1	36.35	0	0.00	36.40	1	11,348	0.01%
2018/02/06	1	35.05	0	0.00	35.50	1	11,176	0.01%
2018/01/26	0	0.00	0.3	38.10	38.20	-0.3	10,632	0.00%
2018/01/17	0	0.00	2	38.43	38.50	-2	9,868	-0.02%
2018/01/16	0	0.00	5	37.85	38.10	-5	9,731	-0.05%
2018/01/12	1	37.50	1	37.65	37.60	0	9,583	0.00%
2018/01/10	0	0.00	2	38.43	38.45	-2	8,870	-0.02%
2018/01/09	0	0.00	2	38.35	38.30	-2	8,715	-0.02%
2018/01/05	0	0.00	1	37.25	37.30	-1	8,145	-0.01%
2018/01/03	0	0.00	5	36.93	37.35	-5	7,533	-0.07%
2018/01/02	0	0.00	3	36.47	36.55	-3	7,250	-0.04%