台泥 (1101)-元大-崇德券商分點個股進出

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
33.70
漲跌
▲0.40
漲幅
+1.20%
成交量
30,136張
產業
上市水泥類股
2640人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－元大-崇德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-崇德券商分點個股進出
元大-崇德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
2024/05/13	5.2	33.81	20	33.73	33.70	-14.8	17,684	-0.08%
2024/05/10	20.1	32.87	5.7	33.03	33.30	14.4	17,314	0.08%
2024/05/09	3.5	32.83	4.5	32.74	32.65	-1	17,094	-0.01%
2024/05/08	2	33.03	5	33.10	33.10	-3	17,111	-0.02%
2024/05/07	3.1	33.02	6.1	33.14	33.20	-3.1	17,141	-0.02%
2024/05/06	22.2	32.97	11	33.00	33.00	11.2	16,992	0.07%
2024/05/03	27	32.53	6	32.58	32.40	21	16,551	0.13%
2024/05/02	0	0.00	40	32.35	32.30	-40	16,359	-0.24%
2024/04/30	6.2	32.06	0	0.00	32.05	6.2	16,171	0.04%
2024/04/29	2	32.05	7	32.14	32.35	-5	16,038	-0.03%
2024/04/26	14.3	31.86	0	0.00	31.80	14.3	15,880	0.09%
2024/04/25	46.3	31.95	7.2	31.95	32.00	39.1	15,849	0.25%
2024/04/24	34.2	32.19	1	32.30	32.15	33.2	15,799	0.21%
2024/04/23	31.2	32.66	16	32.63	32.35	15.2	16,021	0.09%
2024/04/22	6	32.18	46	32.59	32.60	-40	15,974	-0.25%
2024/04/19	108.1	32.14	3	31.90	32.00	105.1	15,756	0.67%	大買/鉅額交易
2024/04/18	1	32.50	2	32.45	32.70	-1	15,379	-0.01%
2024/04/17	6.2	32.43	3	32.55	32.65	3.2	15,172	0.02%
2024/04/16	23.1	32.68	12	32.94	32.45	11.1	15,008	0.07%
2024/04/15	10	32.72	15	32.86	32.35	-5	14,402	-0.03%
2024/04/12	0.3	32.15	0	0.00	32.20	0.3	14,063	0.00%
2024/04/11	6.4	32.43	1	32.45	32.40	5.4	13,848	0.04%
2024/04/10	31.2	32.74	26	32.83	32.70	5.2	13,783	0.04%
2024/04/09	21	32.25	2.1	32.40	32.45	18.9	13,609	0.14%
2024/04/08	3.3	32.37	2	32.30	32.30	1.3	13,545	0.01%
2024/04/03	13.7	32.46	23	32.51	32.00	-9.3	13,436	-0.07%
2024/04/02	16	31.97	0	0.00	31.95	16	13,046	0.12%
2024/04/01	12.1	32.09	9	32.09	32.15	3.1	13,124	0.02%
2024/03/29	5	31.85	105.2	31.86	32.15	-100.1	13,089	-0.76%	大賣/
2024/03/28	0	31.85	2	31.75	31.70	-2	12,963	-0.02%
2024/03/27	10	31.75	1.2	31.76	31.70	8.8	12,844	0.07%
2024/03/26	8.2	31.45	1.2	31.51	31.55	7	12,765	0.05%
2024/03/25	14.1	31.15	5	31.05	31.10	9.1	12,723	0.07%
2024/03/22	9.2	31.13	1	31.10	31.15	8.2	12,702	0.06%
2024/03/21	4.1	31.54	3	31.55	31.50	1.1	12,514	0.01%
2024/03/20	27.3	30.97	6	31.02	30.90	21.3	12,516	0.17%
2024/03/19	17.3	31.48	0.3	31.54	31.40	17	12,198	0.14%
2024/03/18	10.2	31.65	2	31.70	31.70	8.2	11,945	0.07%
2024/03/15	1	31.95	0	0.00	31.95	1	11,833	0.01%
2024/03/14	1.1	31.85	2.1	31.73	32.00	-1	11,512	-0.01%
2024/03/13	7.3	31.71	21.2	31.85	31.70	-14	11,518	-0.12%
2024/03/12	3	31.90	15	31.94	32.00	-12	11,388	-0.11%
2024/03/11	11.3	31.71	0	0.00	31.80	11.3	11,415	0.10%
2024/03/08	20.2	31.93	4.1	32.05	31.85	16.1	11,531	0.14%
2024/03/07	2	31.98	19.1	32.01	32.00	-17.1	11,664	-0.15%
2024/03/06	2.2	31.93	0	0.00	32.00	2.2	12,022	0.02%
2024/03/05	18.1	32.03	50.4	32.07	32.00	-32.4	13,502	-0.24%
2024/03/04	14	32.17	1	32.15	32.05	13	13,771	0.09%
2024/03/01	26.1	32.03	3	32.00	32.05	23.1	14,657	0.16%
2024/02/29	51.1	32.20	4.1	32.17	32.10	47	14,759	0.32%
2024/02/27	10.2	31.97	20.1	31.90	31.85	-9.9	14,610	-0.07%
2024/02/26	6.6	32.17	1	32.40	32.15	5.6	14,608	0.04%
2024/02/23	16.2	32.42	0	32.50	32.40	16.1	14,694	0.11%
2024/02/22	41.3	32.44	8.1	32.45	32.55	33.2	15,103	0.22%
2024/02/21	6.4	32.49	1	32.45	32.50	5.4	15,202	0.04%
2024/02/20	2.1	32.60	0.1	32.66	32.65	1.9	15,222	0.01%
2024/02/19	9	32.35	28	32.33	32.80	-19	15,433	-0.12%
2024/02/16	8.3	31.82	10	31.85	31.90	-1.7	15,704	-0.01%
2024/02/15	5.5	31.91	2.7	31.95	32.00	2.7	15,670	0.02%
2024/02/05	4.1	31.98	1	32.05	32.15	3.1	15,497	0.02%
2024/02/02	0.1	32.40	0.1	32.35	32.25	0	15,452	0.00%
2024/02/01	17	32.23	7	32.09	32.45	10	15,591	0.06%
2024/01/31	14.6	31.89	13	31.96	31.90	1.6	15,628	0.01%
2024/01/30	17.6	32.26	0.2	32.20	32.00	17.4	15,538	0.11%
2024/01/29	14.1	32.44	24	32.45	32.35	-9.9	15,511	-0.06%
2024/01/26	4	32.64	2	32.70	32.60	2	15,632	0.01%
2024/01/25	1	32.70	1	32.65	32.70	0	15,730	0.00%
2024/01/23	10	32.65	1	32.65	32.70	9	16,153	0.06%
2024/01/22	11.2	32.40	1	32.40	32.30	10.2	16,296	0.06%
2024/01/19	28.4	32.09	0	0.00	32.40	28.4	16,355	0.17%
2024/01/18	3.2	32.15	3	32.05	32.05	0.2	16,380	0.00%
2024/01/17	40.3	32.30	21	32.35	32.20	19.2	16,459	0.12%
2024/01/16	44.6	33.03	0	0.00	32.90	44.6	16,356	0.27%
2024/01/15	35.4	33.65	0	0.00	33.65	35.4	16,277	0.22%
2024/01/12	10	33.61	0	0.00	33.75	10	16,716	0.06%
2024/01/11	12	33.70	0	0.00	33.70	12	17,605	0.07%
2024/01/10	14.1	33.81	0	33.90	33.70	14	18,877	0.07%
2024/01/09	12	34.09	0	0.00	34.05	12	19,006	0.06%
2024/01/08	0.1	34.40	2	34.45	34.25	-2	19,126	-0.01%
2024/01/04	18	34.15	1	34.20	34.20	17	19,609	0.09%
2024/01/03	8.1	34.32	0	0.00	34.20	8.1	19,771	0.04%
2023/12/29	0.2	34.85	0	0.00	34.85	0.2	19,953	0.00%
2023/12/28	11.1	34.73	8	34.95	34.90	3.1	20,185	0.02%
2023/12/27	2.1	34.73	1.1	34.75	34.90	1	20,197	0.00%
2023/12/26	0.2	34.57	0	0.00	34.65	0.2	20,237	0.00%
2023/12/25	0.4	34.55	2	34.50	34.50	-1.6	20,449	-0.01%
2023/12/22	5	34.20	14	34.23	34.30	-9	20,578	-0.04%
2023/12/21	3	34.18	0	0.00	34.25	3	20,790	0.01%
2023/12/20	12	34.35	0.1	34.45	34.50	11.9	21,158	0.06%
2023/12/19	11	34.35	6	34.54	34.35	5	21,394	0.02%
2023/12/18	5.1	34.48	2.2	34.46	34.55	2.9	21,730	0.01%
2023/12/15	2	34.40	4.4	34.41	34.30	-2.4	21,955	-0.01%
2023/12/14	15	34.35	25	34.42	34.40	-10	21,772	-0.05%
2023/12/13	2	34.13	2	34.15	34.05	0	21,743	0.00%
2023/12/12	7.1	34.15	1	34.40	34.15	6.1	21,824	0.03%
2023/12/11	2.1	34.35	0	0.00	34.40	2.1	21,878	0.01%
2023/12/08	1.1	34.61	5.1	34.80	34.60	-4.1	22,119	-0.02%
2023/12/07	5	34.45	0	0.00	34.50	5	22,107	0.02%
2023/12/06	6	34.73	0	0.00	34.60	6	22,145	0.03%
2023/12/05	12	34.68	14	34.60	34.90	-2	22,206	-0.01%
2023/12/04	19	34.23	2	34.35	34.05	17	22,066	0.08%
2023/12/01	31.6	34.51	1	34.70	34.40	30.6	22,225	0.14%
2023/11/30	8.1	34.51	8	35.07	34.95	0.1	21,892	0.00%
2023/11/29	37	34.40	3	34.57	34.25	34	20,364	0.17%
2023/11/28	54.7	34.96	34.9	34.92	34.50	19.8	20,138	0.10%
2023/11/27	2	33.95	5	34.24	33.95	-3	19,597	-0.02%
2023/11/24	1	33.75	0	0.00	33.75	1	19,408	0.01%
2023/11/22	16.2	34.00	1	34.10	33.85	15.2	19,049	0.08%
2023/11/21	4.2	34.04	9.6	33.99	34.20	-5.3	18,952	-0.03%
2023/11/20	3	33.52	10	33.59	33.60	-7	18,544	-0.04%
2023/11/17	0	33.30	0	0.00	33.20	0	18,469	0.00%
2023/11/16	12	33.15	0	33.30	33.05	12	18,400	0.07%
2023/11/15	0.8	33.06	0	0.00	33.15	0.8	18,225	0.00%
2023/11/14	3.1	32.52	12	32.50	32.50	-9	18,089	-0.05%
2023/11/13	0	0.00	4	32.80	32.80	-4	18,187	-0.02%
2023/11/10	0	0.00	1.2	32.96	32.85	-1.2	18,374	-0.01%
2023/11/09	3.1	32.94	0.5	32.99	32.90	2.6	18,388	0.01%
2023/11/08	0.3	33.00	0	0.00	32.90	0.3	18,405	0.00%
2023/11/07	1.5	32.54	0	0.00	32.55	1.5	18,432	0.01%
2023/11/06	4	32.81	1	33.00	32.80	3	18,394	0.02%
2023/11/03	14	32.75	9.1	32.78	32.90	4.9	18,290	0.03%
2023/11/02	0.1	32.50	2.1	32.50	32.35	-2	18,196	-0.01%
2023/11/01	8.2	32.17	0	0.00	32.10	8.2	18,166	0.05%
2023/10/31	25.2	32.22	10.1	32.24	32.25	15.1	18,158	0.08%
2023/10/30	1	31.80	3	31.82	32.00	-2	18,028	-0.01%
2023/10/27	15.1	31.92	3	31.85	31.85	12.1	17,917	0.07%
2023/10/26	5.2	31.46	0.2	31.60	31.45	5	17,975	0.03%
2023/10/25	1	31.56	2	31.75	31.55	-1	17,848	-0.01%
2023/10/24	8.1	31.53	1	31.65	31.50	7.1	17,706	0.04%
2023/10/23	7.3	31.67	0	0.00	31.65	7.3	17,530	0.04%
2023/10/20	77.2	31.60	6.9	31.57	31.75	70.3	17,702	0.40%
2023/10/19	64.1	31.87	5	31.95	31.90	59.1	17,409	0.34%
2023/10/18	41.3	32.51	2	32.45	32.45	39.3	16,813	0.23%
2023/10/17	20	33.45	0.1	33.60	33.45	20	15,659	0.13%
2023/10/16	50.1	33.77	3	33.80	33.60	47.1	15,645	0.30%
2023/10/13	95.2	33.92	2.3	33.85	33.80	92.9	15,722	0.59%
2023/10/12	26	33.63	0	33.85	33.70	26	15,681	0.17%
2023/10/11	17.1	33.05	0	0.00	33.10	17.1	15,548	0.11%
2023/10/06	2	32.80	11	33.04	32.80	-9	15,540	-0.06%
2023/10/05	12	32.80	21	32.61	32.75	-9	15,507	-0.06%
2023/10/04	7.1	32.90	6	32.85	32.90	1.1	15,539	0.01%
2023/10/03	2.1	33.15	0	0.00	33.20	2.1	15,625	0.01%
2023/10/02	2.1	33.15	0	0.00	33.10	2.1	15,776	0.01%
2023/09/28	23	33.15	7	33.22	33.25	16	16,020	0.10%
2023/09/27	10.9	33.00	0	0.00	33.05	10.9	15,999	0.07%
2023/09/26	40.1	33.00	0	0.00	33.00	40.1	15,938	0.25%
2023/09/25	12.2	33.17	28.2	33.16	33.10	-16	15,777	-0.10%
2023/09/22	14.8	33.42	56	33.43	33.50	-41.3	15,474	-0.27%
2023/09/21	27.4	33.97	0	0.00	33.80	27.4	15,253	0.18%
2023/09/20	9.1	34.50	0.3	34.55	34.35	8.8	15,082	0.06%
2023/09/19	1.5	34.89	1	35.00	34.80	0.5	14,902	0.00%
2023/09/18	6	35.02	0.2	35.20	35.10	5.8	14,938	0.04%
2023/09/15	1.1	35.21	2	35.30	35.10	-1	15,030	-0.01%
2023/09/14	3.1	35.32	3	35.37	35.50	0.1	14,962	0.00%
2023/09/13	9	35.11	6.2	35.08	35.30	2.8	14,972	0.02%
2023/09/12	3.6	34.53	11	34.50	34.60	-7.4	15,254	-0.05%
2023/09/11	5.1	34.06	0	0.00	34.20	5.1	15,266	0.03%
2023/09/08	7.6	34.16	3	34.10	34.10	4.6	15,301	0.03%
2023/09/07	7	34.33	17	34.31	34.35	-10	15,280	-0.07%
2023/09/06	58.7	34.55	18	34.51	34.40	40.7	15,287	0.27%
2023/09/05	6.4	35.03	13	35.04	35.00	-6.6	14,939	-0.04%
2023/09/04	4.1	35.08	12	35.12	35.20	-7.9	14,925	-0.05%
2023/09/01	4.1	35.15	6	35.23	35.25	-1.9	14,877	-0.01%
2023/08/31	17	35.06	1	35.15	34.95	16	14,843	0.11%
2023/08/30	9.2	35.40	1	35.50	35.30	8.2	14,684	0.06%
2023/08/29	2	35.25	0	0.00	35.40	2	15,130	0.01%
2023/08/28	0	0.00	5	35.20	35.20	-5	15,344	-0.03%
2023/08/25	6.1	35.20	0	0.00	35.10	6.1	16,124	0.04%
2023/08/24	4	35.28	6.1	35.35	35.30	-2.1	16,441	-0.01%
2023/08/23	13	35.37	0	0.00	35.30	13	16,726	0.08%
2023/08/22	1.2	35.41	0	0.00	35.40	1.2	16,947	0.01%
2023/08/21	7.4	35.28	0	0.00	35.40	7.4	17,344	0.04%
2023/08/18	10.8	35.31	10	35.40	35.15	0.8	17,523	0.00%
2023/08/17	19	35.72	24	35.48	35.65	-5	17,458	-0.03%
2023/08/16	10.7	36.07	33	36.13	36.05	-22.3	17,488	-0.13%
2023/08/15	3.3	36.69	0	0.00	36.70	3.3	17,473	0.02%
2023/08/14	32	37.33	0	0.00	36.85	32	17,582	0.18%
2023/08/11	49.1	37.39	17	37.60	37.40	32.1	17,637	0.18%
2023/08/10	2.1	37.00	2.1	36.86	36.85	0	17,644	0.00%
2023/08/09	2.1	37.15	8.1	37.20	37.15	-6	17,972	-0.03%
2023/08/08	3	37.17	38	37.29	37.10	-35	18,250	-0.19%
2023/08/07	0	37.70	1.1	37.41	37.65	-1.1	18,384	-0.01%
2023/08/04	7.3	37.42	5	37.31	37.35	2.2	18,438	0.01%
2023/08/02	10.8	37.30	1	37.60	37.20	9.8	18,846	0.05%
2023/08/01	3	37.35	7	37.40	37.55	-4	19,015	-0.02%
2023/07/31	8.1	37.37	14	37.35	37.30	-5.9	19,125	-0.03%
2023/07/28	19.3	37.30	1	37.35	37.35	18.3	19,175	0.10%
2023/07/27	23.1	37.35	4.3	37.31	37.35	18.8	19,620	0.10%
2023/07/26	2.2	37.31	5	37.30	37.25	-2.8	20,584	-0.01%
2023/07/25	24.5	37.18	17.5	37.26	37.40	7	20,798	0.03%
2023/07/24	14.8	36.47	10.1	36.35	36.50	4.7	20,874	0.02%
2023/07/21	7.8	36.36	12	36.31	36.10	-4.2	21,180	-0.02%
2023/07/20	2.6	36.59	0	0.00	36.55	2.6	21,667	0.01%
2023/07/19	10.2	36.69	4.2	36.89	36.60	6	22,718	0.03%
2023/07/18	12.1	36.57	1	37.10	37.10	11.1	23,504	0.05%
2023/07/17	10.1	36.79	63	36.99	36.75	-52.9	23,411	-0.23%
2023/07/14	5.2	36.96	0.3	37.05	37.00	5	23,348	0.02%
2023/07/13	11.3	36.84	3	36.90	36.80	8.3	23,366	0.04%
2023/07/12	46.5	36.59	0	0.00	36.60	46.5	23,564	0.20%
2023/07/11	26.4	36.70	0	37.00	36.55	26.4	23,517	0.11%
2023/07/10	15.6	37.01	3.7	37.06	36.85	12	23,394	0.05%
2023/07/07	6.1	37.10	30	37.09	37.30	-23.9	23,264	-0.10%
2023/07/06	16.2	37.32	14	37.40	37.25	2.2	23,393	0.01%
2023/07/05	4.4	37.88	4	38.13	37.80	0.4	23,091	0.00%
2023/07/04	2.2	38.15	19	38.15	38.05	-16.8	22,913	-0.07%
2023/07/03	0.2	38.23	6	38.23	38.25	-5.9	22,864	-0.03%
2023/06/30	1.2	38.11	8	38.23	38.05	-6.8	22,907	-0.03%
2023/06/29	3.1	38.07	50	38.05	38.05	-47	22,932	-0.20%
2023/06/28	3.3	38.07	19	38.31	38.05	-15.7	22,980	-0.07%
2023/06/27	6.8	38.60	5	38.45	38.45	1.8	23,114	0.01%
2023/06/26	6	38.83	4	38.88	38.80	2	23,371	0.01%
2023/06/21	6	38.56	7	38.60	38.70	-1	23,378	0.00%
2023/06/20	1.1	38.46	2	38.58	38.55	-1	23,375	0.00%
2023/06/19	1	38.80	5	38.73	38.70	-4	23,493	-0.02%
2023/06/16	6.6	38.76	3.4	38.96	38.70	3.2	23,472	0.01%
2023/06/15	0.5	38.36	8	38.31	38.35	-7.5	23,007	-0.03%
2023/06/14	5.1	38.34	10.3	38.25	38.35	-5.3	23,330	-0.02%
2023/06/13	14.2	38.26	3	38.15	38.25	11.2	23,466	0.05%
2023/06/12	23.1	38.42	2	38.38	38.25	21.1	23,491	0.09%
2023/06/09	6.1	38.48	1	38.40	38.45	5.1	23,511	0.02%
2023/06/08	4.2	38.41	11	38.57	38.50	-6.8	23,676	-0.03%
2023/06/07	5.1	38.84	0.4	38.83	38.80	4.7	23,851	0.02%
2023/06/06	4.1	38.76	12	38.68	38.80	-7.9	24,048	-0.03%
2023/06/05	3	38.87	10.3	38.92	38.85	-7.3	24,210	-0.03%
2023/06/02	5.1	38.44	13.2	38.38	38.55	-8.1	24,023	-0.03%
2023/06/01	19.1	37.80	2	37.80	37.75	17.1	23,598	0.07%
2023/05/31	4	37.96	12.1	38.10	37.90	-8.1	23,504	-0.03%
2023/05/30	2	38.02	1	38.00	38.30	1	22,887	0.00%
2023/05/29	4	37.83	11	37.87	38.15	-7	23,178	-0.03%
2023/05/26	2	37.68	0	0.00	38.00	2	23,692	0.01%
2023/05/25	5.2	37.56	2	37.58	38.05	3.2	24,133	0.01%
2023/05/24	3.1	37.57	0	0.00	37.85	3.1	23,953	0.01%
2023/05/23	8.4	37.99	2.1	38.00	37.90	6.3	23,751	0.03%
2023/05/22	11	38.24	7.3	38.16	38.25	3.7	23,649	0.02%
2023/05/19	5.1	37.83	3.4	37.93	37.85	1.7	23,556	0.01%
2023/05/18	39.4	37.84	8.8	37.80	37.85	30.6	23,437	0.13%
2023/05/17	18	38.01	1.4	38.05	37.90	16.6	23,453	0.07%
2023/05/16	5.7	37.62	10.4	37.79	37.75	-4.7	23,506	-0.02%
2023/05/15	24.6	37.28	0	0.00	37.35	24.6	23,506	0.10%
2023/05/12	11.4	38.06	7	38.21	37.80	4.4	23,276	0.02%
2023/05/11	11.4	38.06	7	38.21	38.20	4.4	23,037	0.02%
2023/05/10	9	38.67	1.1	38.76	38.85	7.9	22,849	0.03%
2023/05/09	39.5	38.84	16	39.07	38.65	23.5	22,795	0.10%
2023/05/08	93	39.65	5.3	39.44	39.60	87.7	22,479	0.39%
2023/05/05	29.2	39.40	1	39.75	39.30	28.2	22,322	0.13%
2023/05/04	10	39.43	2.1	39.50	39.45	7.9	22,305	0.04%
2023/05/03	46.1	39.74	160.1	39.62	39.50	-114	22,236	-0.51%	大賣/鉅額交易
2023/05/02	22	39.84	49.6	39.82	39.90	-27.6	22,048	-0.13%
2023/04/28	7.2	38.62	6	38.78	38.70	1.2	21,538	0.01%
2023/04/27	4.2	38.92	4.7	38.90	38.65	-0.6	21,481	0.00%
2023/04/26	57	38.96	51.1	39.01	39.10	5.9	21,572	0.03%
2023/04/25	135.9	39.09	163	38.48	38.50	-27.1	21,693	-0.12%	大買/大賣/
2023/04/24	60.7	39.31	60.8	39.31	39.55	-0.1	21,265	0.00%
2023/04/21	29.2	38.31	87.1	38.24	38.30	-57.9	20,241	-0.29%
2023/04/20	18.1	37.30	22	37.20	37.20	-3.9	19,358	-0.02%
2023/04/19	0.1	37.39	8.9	37.41	37.10	-8.8	19,409	-0.05%
2023/04/18	3.4	37.70	1.5	37.74	37.45	1.8	19,425	0.01%
2023/04/17	3.1	38.00	19.9	38.08	37.95	-16.8	19,656	-0.09%
2023/04/14	3.2	37.45	4.4	37.39	37.55	-1.2	19,373	-0.01%
2023/04/13	1	37.50	5	37.45	37.55	-4	19,387	-0.02%
2023/04/12	6.2	37.66	3.1	37.64	37.45	3.2	19,333	0.02%
2023/04/11	13.1	37.50	25.9	37.14	37.45	-12.8	19,262	-0.07%
2023/04/10	2	36.40	25.3	36.54	36.60	-23.3	19,042	-0.12%
2023/04/07	2.2	36.41	1	36.40	36.40	1.2	19,060	0.01%
2023/04/06	1	36.40	2	36.35	36.45	-1	19,160	-0.01%
2023/03/31	0.3	36.60	7.4	36.52	36.40	-7.2	19,407	-0.04%
2023/03/30	25.8	36.15	0	0.00	36.20	25.8	20,415	0.13%
2023/03/29	9.2	36.25	1	36.35	36.35	8.2	21,328	0.04%
2023/03/28	45.5	36.35	5	36.33	36.20	40.5	22,230	0.18%
2023/03/27	8.3	36.76	23	36.73	36.65	-14.7	23,097	-0.06%
2023/03/24	115	37.65	2	37.40	37.60	113	23,872	0.47%	大買/鉅額交易
2023/03/23	5.2	37.33	5.3	37.36	37.35	-0.1	23,875	0.00%
2023/03/22	1.1	37.21	1	37.25	37.20	0.1	23,957	0.00%
2023/03/21	25.5	37.16	0	37.15	37.05	25.5	24,027	0.11%
2023/03/20	10	36.75	0	0.00	36.90	10	24,042	0.04%
2023/03/17	3.3	36.45	2	36.65	36.40	1.3	24,199	0.01%
2023/03/16	20.5	36.68	3	36.57	36.35	17.5	23,908	0.07%
2023/03/15	13	37.16	1	37.15	37.10	12	23,942	0.05%
2023/03/14	15.5	36.59	3	36.78	36.75	12.5	24,037	0.05%
2023/03/13	4.6	36.43	3.3	36.49	36.75	1.3	24,266	0.01%
2023/03/10	20.7	36.70	31	36.83	36.70	-10.3	24,281	-0.04%
2023/03/09	17.3	37.45	7	37.46	37.20	10.3	24,506	0.04%
2023/03/08	12.1	37.64	3	37.65	37.75	9.1	24,873	0.04%
2023/03/07	9.2	37.94	5	37.95	37.95	4.2	24,885	0.02%
2023/03/06	2	38.00	3	37.98	37.95	-1	25,216	0.00%
2023/03/03	7.1	37.75	10.4	37.85	37.75	-3.3	25,487	-0.01%
2023/03/02	8.8	37.66	10.2	37.65	37.90	-1.4	25,669	-0.01%
2023/03/01	58.4	38.09	22.1	38.14	37.80	36.3	25,706	0.14%
2023/02/24	15.4	39.26	10.2	39.30	39.15	5.1	25,338	0.02%
2023/02/23	15.9	39.29	82.9	39.08	39.50	-67	24,816	-0.27%
2023/02/22	6.2	37.95	6	38.08	38.05	0.2	25,159	0.00%
2023/02/21	4.4	38.32	0	38.39	38.35	4.4	26,058	0.02%
2023/02/20	3.3	38.00	15.2	38.12	38.25	-11.9	26,714	-0.04%
2023/02/17	2	37.30	14	37.68	38.00	-12	27,226	-0.04%
2023/02/16	3	37.50	0.3	37.55	37.50	2.7	27,958	0.01%
2023/02/15	6	37.63	8	37.69	37.55	-2	28,051	-0.01%
2023/02/14	16	37.39	13	37.49	37.25	3	27,991	0.01%
2023/02/13	5.4	36.93	5	37.07	37.00	0.4	27,957	0.00%
2023/02/10	2.2	36.72	5.2	36.85	36.85	-3	28,096	-0.01%
2023/02/09	1.1	36.80	0	0.00	36.60	1.1	28,114	0.00%
2023/02/08	2.2	36.70	2	36.63	36.75	0.2	28,188	0.00%
2023/02/07	4	36.43	7	36.59	36.65	-3	28,269	-0.01%
2023/02/06	3.5	36.30	23	36.23	36.15	-19.5	28,252	-0.07%
2023/02/03	5.4	36.46	8	36.61	36.45	-2.6	28,142	-0.01%
2023/02/02	16.2	36.70	22.1	36.77	36.80	-6	28,165	-0.02%
2023/02/01	3.3	36.56	11	36.53	36.75	-7.8	28,193	-0.03%
2023/01/31	10.3	36.51	0.1	36.75	36.25	10.2	28,263	0.04%
2023/01/30	9.1	36.73	20.2	36.89	36.95	-11.1	28,195	-0.04%
2023/01/17	14	36.04	14	36.13	36.00	0	28,181	0.00%
2023/01/16	9	36.44	11.4	36.42	36.50	-2.4	28,175	-0.01%
2023/01/13	17.1	35.81	48.6	36.04	36.15	-31.5	27,855	-0.11%
2023/01/12	9.1	35.20	13	35.22	35.40	-3.9	27,913	-0.01%
2023/01/11	5	34.72	68.5	34.62	34.70	-63.5	28,119	-0.23%
2023/01/10	1.5	34.57	6	34.57	34.60	-4.5	28,426	-0.02%
2023/01/09	0	0.00	21	34.47	34.60	-21	28,943	-0.07%
2023/01/06	0	34.40	9	34.34	34.25	-9	29,213	-0.03%
2023/01/05	7	34.44	15.9	34.38	34.45	-8.9	29,670	-0.03%
2023/01/04	2	33.50	0	0.00	33.50	2	29,498	0.01%
2023/01/03	1.1	33.55	41.7	33.51	33.50	-40.6	29,714	-0.14%
2022/12/30	15	33.84	3.1	33.87	33.65	11.9	29,735	0.04%
2022/12/29	9.6	33.92	4	33.95	33.70	5.6	29,889	0.02%
2022/12/28	6	34.17	6	34.11	34.30	0	30,140	0.00%
2022/12/27	7	34.42	3.2	34.50	34.30	3.8	30,373	0.01%
2022/12/26	7	34.24	5	34.25	34.40	2	30,533	0.01%
2022/12/23	15.5	34.34	7	34.19	34.05	8.5	31,062	0.03%
2022/12/22	13.1	34.25	22	34.49	34.45	-8.9	31,982	-0.03%
2022/12/21	4.2	33.98	8	34.04	34.05	-3.8	31,325	-0.01%
2022/12/20	4.1	33.85	0	0.00	33.70	4.1	30,705	0.01%
2022/12/19	12.2	33.99	3	34.03	33.85	9.2	30,251	0.03%
2022/12/16	6.3	33.11	40	33.80	34.60	-33.7	29,428	-0.11%
2022/12/15	6.1	33.55	6	33.55	33.55	0.1	28,860	0.00%
2022/12/14	2.3	33.53	1	33.50	33.50	1.3	29,170	0.00%
2022/12/13	15.2	33.79	0	0.00	33.70	15.2	29,231	0.05%
2022/12/12	0	0.00	9	33.83	33.85	-9	29,198	-0.03%
2022/12/09	10	33.48	32	33.80	33.70	-22	29,684	-0.07%
2022/12/08	14	33.20	0	0.00	33.20	14	29,675	0.05%
2022/12/07	15.2	33.31	11	33.22	33.35	4.2	29,677	0.01%
2022/12/06	2.3	33.42	0	0.00	33.30	2.3	29,698	0.01%
2022/12/05	19.6	33.49	5	33.64	33.70	14.6	29,562	0.05%
2022/12/02	10	33.66	9.2	33.71	33.65	0.8	29,249	0.00%
2022/12/01	70	34.04	25	34.04	34.05	45	29,193	0.15%
2022/11/30	15	33.56	5	33.68	33.90	10	29,003	0.03%
2022/11/29	10	33.18	13.3	33.02	33.55	-3.3	28,619	-0.01%
2022/11/28	16.1	33.03	0	0.00	33.00	16.1	28,640	0.06%
2022/11/25	5	33.44	22	33.36	33.55	-17	28,428	-0.06%
2022/11/24	6	32.87	6	33.18	33.20	0	28,273	0.00%
2022/11/23	43.1	32.76	26	32.74	32.70	17.1	28,055	0.06%
2022/11/22	34.1	32.60	17.5	32.57	32.65	16.6	27,954	0.06%
2022/11/21	30.2	32.90	8	32.85	32.85	22.2	27,730	0.08%
2022/11/18	34.9	33.60	19	33.69	33.30	15.9	27,498	0.06%
2022/11/17	69.3	34.15	93.6	34.12	34.25	-24.3	26,542	-0.09%
2022/11/16	37.9	33.09	6	33.17	32.90	31.9	25,556	0.13%
2022/11/15	34.5	33.39	25	33.65	33.85	9.5	24,950	0.04%
2022/11/14	18.3	33.69	42.4	33.56	34.15	-24.1	24,375	-0.10%
2022/11/11	116	32.29	103.1	32.11	32.15	12.9	23,576	0.05%	大買/大賣/
2022/11/10	9.6	31.85	11	31.82	31.70	-1.4	23,483	-0.01%
2022/11/09	5.3	31.81	1	31.90	31.90	4.3	23,444	0.02%
2022/11/08	8	31.59	6	31.49	31.65	2	23,282	0.01%
2022/11/07	10	30.65	5	30.95	31.00	5	23,106	0.02%
2022/11/04	6.4	30.21	0	0.00	30.45	6.4	23,191	0.03%
2022/11/03	45.8	30.28	1	30.30	30.30	44.8	23,144	0.19%
2022/11/02	4.1	30.70	8.2	30.71	30.75	-4.1	23,105	-0.02%
2022/11/01	2.3	30.46	22	30.62	30.65	-19.7	23,119	-0.09%
2022/10/31	67.4	30.51	3	30.55	30.25	64.4	23,108	0.28%
2022/10/28	4.2	30.66	21	30.44	30.50	-16.9	23,119	-0.07%
2022/10/27	10	30.98	8	30.91	30.85	2	23,111	0.01%
2022/10/26	11.7	30.36	9	30.21	30.30	2.7	23,119	0.01%
2022/10/25	22.8	30.00	13	30.01	29.90	9.8	23,077	0.04%
2022/10/24	20.6	31.11	3	31.38	30.60	17.6	22,682	0.08%
2022/10/21	2	31.30	1	30.95	31.00	1	22,562	0.00%
2022/10/20	17.7	30.84	4.1	30.73	30.90	13.6	22,518	0.06%
2022/10/19	23.1	31.74	12	31.98	31.60	11.1	22,012	0.05%
2022/10/18	1.5	31.33	20.2	31.24	31.45	-18.7	21,608	-0.09%
2022/10/17	29.9	31.73	0	0.00	31.70	29.9	21,593	0.14%
2022/10/14	27	32.59	2	32.55	32.40	25	21,633	0.12%
2022/10/13	16.9	33.16	3	32.72	32.65	13.9	21,544	0.06%
2022/10/12	20.1	33.83	0	0.00	33.75	20.1	21,287	0.09%
2022/10/11	11.1	33.80	5	33.79	33.80	6.1	21,345	0.03%
2022/10/07	3	34.25	30	34.20	34.25	-27	21,291	-0.13%
2022/10/06	4.1	34.39	4.1	34.29	34.30	0	21,266	0.00%
2022/10/05	14.4	34.29	0.1	34.35	34.15	14.3	21,277	0.07%
2022/10/04	41.1	33.69	8	33.88	33.85	33.1	21,025	0.16%
2022/10/03	19.1	33.66	0	0.00	33.65	19.1	20,773	0.09%
2022/09/30	6.8	33.78	2	33.75	33.80	4.8	20,658	0.02%
2022/09/29	47.2	34.34	10.8	34.20	34.15	36.4	20,144	0.18%
2022/09/28	47.6	35.13	10.6	35.00	34.90	37	19,056	0.19%
2022/09/27	19.1	35.78	3.1	35.77	35.80	16	18,789	0.08%
2022/09/26	32.4	36.16	4.2	35.98	35.85	28.2	18,599	0.15%
2022/09/23	35.2	37.05	0	0.00	37.00	35.2	18,381	0.19%
2022/09/22	31.1	37.46	5.8	37.52	37.55	25.3	18,250	0.14%
2022/09/21	24	38.06	7	38.09	38.10	17	17,880	0.09%
2022/09/20	11.1	38.71	0	0.00	38.55	11.1	17,513	0.06%
2022/09/19	5	38.91	3	38.85	38.80	2	17,397	0.01%
2022/09/16	20.4	38.83	2	38.75	38.60	18.4	17,332	0.11%
2022/09/15	11.3	39.50	0.1	39.65	39.55	11.2	16,939	0.07%
2022/09/14	6	39.53	15.1	39.45	39.65	-9.1	16,875	-0.05%
2022/09/13	28	39.80	1	39.85	39.90	27	16,925	0.16%
2022/09/12	11.2	39.81	0	0.00	39.80	11.2	16,977	0.07%
2022/09/08	3.1	39.70	4.2	39.73	39.85	-1.1	17,321	-0.01%
2022/09/07	1.3	39.59	3.2	39.68	39.70	-1.9	17,462	-0.01%
2022/09/06	4.1	39.50	11	39.55	39.85	-7	17,501	-0.04%
2022/09/05	1.3	38.78	1	39.00	39.10	0.2	17,483	0.00%
2022/09/02	15.6	38.59	4.1	38.59	38.50	11.5	17,570	0.07%
2022/09/01	13.4	38.96	1	39.05	38.90	12.4	17,325	0.07%
2022/08/31	2.1	39.33	3.2	39.26	39.30	-1.1	17,158	-0.01%
2022/08/30	7.1	39.22	3.3	39.31	39.25	3.8	17,048	0.02%
2022/08/29	5.7	39.15	1	39.10	39.35	4.7	17,169	0.03%
2022/08/26	14.7	39.59	5.2	39.57	39.65	9.5	17,183	0.06%
2022/08/25	2	39.38	10	39.25	39.55	-8	17,263	-0.05%
2022/08/24	3	39.27	0	0.00	39.25	3	17,398	0.02%
2022/08/23	17.1	39.18	0.7	39.45	39.35	16.4	17,816	0.09%
2022/08/22	3.3	39.23	3.2	39.30	39.65	0.1	17,936	0.00%
2022/08/19	2.2	39.44	1	39.35	39.45	1.2	18,065	0.01%
2022/08/18	8.1	39.62	0	0.00	39.80	8.1	18,153	0.04%
2022/08/17	24	39.66	3	39.57	40.00	21	18,215	0.12%
2022/08/16	35.2	39.17	0.3	39.45	39.35	34.9	18,244	0.19%
2022/08/15	5.1	39.21	12	39.15	39.30	-6.9	18,314	-0.04%
2022/08/12	0	39.22	22	39.20	39.30	-22	18,719	-0.12%
2022/08/11	32.2	38.67	6	39.03	39.35	26.2	18,846	0.14%
2022/08/10	1	38.65	0	0.00	38.75	1	18,945	0.01%
2022/08/09	1.2	38.45	0	0.00	38.75	1.2	19,108	0.01%
2022/08/08	0	38.70	3	38.43	38.70	-3	19,258	-0.02%
2022/08/05	1.1	38.90	1	39.00	38.85	0.1	19,436	0.00%
2022/08/04	0.2	38.90	1	38.95	38.75	-0.8	19,943	0.00%
2022/08/03	11.3	39.04	1	39.00	39.10	10.3	20,186	0.05%
2022/08/02	3	39.05	3	39.10	39.15	0	20,245	0.00%
2022/08/01	4.3	39.43	3	39.13	39.50	1.3	20,243	0.01%
2022/07/29	30.1	38.54	0	0.00	38.75	30.1	20,205	0.15%
2022/07/28	3	38.13	23	38.04	38.20	-20	20,134	-0.10%
2022/07/27	5	37.85	0	0.00	37.85	5	20,075	0.02%
2022/07/26	1.2	37.92	1	37.85	37.80	0.2	20,246	0.00%
2022/07/25	7.3	37.86	0	0.00	37.85	7.3	20,320	0.04%
2022/07/22	17.2	37.75	3	37.73	37.70	14.2	20,389	0.07%
2022/07/21	25.2	37.93	2	38.00	38.05	23.2	20,196	0.11%
2022/07/20	36.1	41.62	5	41.61	41.60	31.1	19,656	0.16%
2022/07/19	12	40.91	10	41.42	41.65	2	19,510	0.01%
2022/07/18	0.1	40.39	7	40.12	40.70	-6.9	19,267	-0.04%
2022/07/15	20.2	41.17	10	40.60	40.50	10.2	19,169	0.05%
2022/07/14	6	41.81	6	41.60	41.70	0	19,107	0.00%
2022/07/13	8	41.71	9.3	41.76	41.80	-1.3	19,230	-0.01%
2022/07/12	7	40.95	8	41.03	41.00	-1	19,337	-0.01%
2022/07/11	0.1	40.98	7	40.84	41.10	-6.9	19,484	-0.04%
2022/07/08	14	40.79	0	0.00	40.80	14	19,573	0.07%
2022/07/07	0	0.00	7.5	40.68	40.90	-7.5	19,674	-0.04%
2022/07/06	6.2	40.23	20	40.15	40.00	-13.8	20,055	-0.07%
2022/07/05	1	40.40	2.5	40.67	40.75	-1.5	19,967	-0.01%
2022/07/04	6.3	40.21	5	40.14	40.00	1.3	19,809	0.01%
2022/07/01	41.3	40.38	15.8	40.42	40.35	25.5	19,681	0.13%
2022/06/30	3.2	39.52	1	39.50	39.50	2.2	19,421	0.01%
2022/06/29	3	39.48	0	0.00	39.55	3	19,227	0.02%
2022/06/28	1	39.60	1.3	39.75	39.60	-0.3	19,218	0.00%
2022/06/27	6	39.90	0	0.00	39.80	6	19,203	0.03%
2022/06/24	5	39.53	1	39.30	39.50	4	19,070	0.02%
2022/06/23	6.2	39.17	0	0.00	39.00	6.2	18,963	0.03%
2022/06/22	2.1	39.63	0	0.00	39.50	2.1	18,809	0.01%
2022/06/21	2.1	39.27	3	39.30	39.45	-0.9	18,775	0.00%
2022/06/20	30.7	39.12	163	39.03	38.85	-132.3	18,695	-0.71%	大賣/鉅額交易
2022/06/17	17.5	39.71	0	0.00	39.60	17.5	18,440	0.09%
2022/06/16	10	40.19	1	40.10	40.00	9	18,279	0.05%
2022/06/15	10.2	40.14	3	40.10	40.05	7.2	18,452	0.04%
2022/06/14	51	40.19	1	40.20	40.10	50	18,363	0.27%
2022/06/13	30.4	40.84	2	40.85	40.80	28.4	18,122	0.16%
2022/06/10	9.3	41.41	0	0.00	41.40	9.3	17,840	0.05%
2022/06/09	0	41.65	2	41.63	41.55	-2	17,831	-0.01%
2022/06/08	26	41.75	5	41.60	41.75	21	17,785	0.12%
2022/06/07	31.1	41.40	1	41.50	41.35	30.1	17,736	0.17%
2022/06/06	17.1	41.68	0	0.00	41.55	17.1	17,502	0.10%
2022/06/02	1.3	41.78	0	0.00	41.70	1.3	17,511	0.01%
2022/06/01	4.7	42.51	11	42.28	42.10	-6.3	17,534	-0.04%
2022/05/31	9.3	42.65	5	42.70	42.60	4.3	17,391	0.02%
2022/05/30	29.9	42.95	2	42.90	42.80	27.9	16,918	0.17%
2022/05/27	3	42.22	7	42.33	42.20	-4	16,696	-0.02%
2022/05/26	6.2	42.05	2	41.95	41.70	4.2	16,596	0.03%
2022/05/25	3	41.70	3	41.88	41.65	0	16,538	0.00%
2022/05/24	3.1	41.20	0	0.00	41.20	3.1	16,462	0.02%
2022/05/23	17.1	41.28	10	41.25	41.20	7.1	16,294	0.04%
2022/05/20	8	41.61	2	41.87	41.15	6	16,186	0.04%
2022/05/19	9.4	41.19	0	0.00	41.10	9.4	15,717	0.06%
2022/05/18	9.4	41.32	1	41.50	41.60	8.4	15,532	0.05%
2022/05/17	1.4	41.46	1	41.60	41.50	0.4	15,250	0.00%
2022/05/16	3.8	41.27	6	41.10	41.25	-2.2	15,019	-0.01%
2022/05/13	0.8	41.20	1	41.65	41.60	-0.2	14,715	0.00%
2022/05/12	40.7	41.36	1	41.55	40.80	39.7	14,482	0.27%
2022/05/11	36.1	42.63	7	42.61	42.65	29.1	13,898	0.21%
2022/05/10	12.7	43.89	2	43.98	43.85	10.7	13,469	0.08%
2022/05/09	23.7	44.51	0	0.00	44.25	23.7	13,279	0.18%
2022/05/06	15.8	45.12	50	45.20	45.10	-34.2	13,113	-0.26%
2022/05/05	6.1	45.59	1	45.65	45.60	5.1	13,152	0.04%
2022/05/04	6.2	45.34	0	0.00	45.50	6.2	13,127	0.05%
2022/05/03	18.3	45.46	0	0.00	45.35	18.3	13,228	0.14%
2022/04/29	64.3	46.23	7	46.25	45.90	57.3	12,942	0.44%
2022/04/28	21.5	45.67	1	45.90	46.10	20.5	12,785	0.16%
2022/04/27	16.2	45.86	0.1	45.90	45.80	16.1	12,580	0.13%
2022/04/26	6	46.19	0	0.00	46.20	6	12,312	0.05%
2022/04/25	14	46.12	30	46.08	46.10	-16	12,241	-0.13%
2022/04/22	3	46.55	0	0.00	46.55	3	12,099	0.02%
2022/04/21	4.3	46.79	0	0.00	46.80	4.3	12,074	0.04%
2022/04/20	6.1	46.47	12	46.47	46.60	-5.9	12,063	-0.05%
2022/04/19	9.1	46.33	42	46.37	46.35	-32.9	11,970	-0.27%
2022/04/18	42.2	46.74	0	0.00	46.50	42.2	11,843	0.36%
2022/04/15	15.8	47.16	1	47.10	47.10	14.8	11,628	0.13%
2022/04/14	10.1	47.74	5	47.74	47.70	5.1	11,442	0.04%
2022/04/13	11	47.97	2	48.35	48.00	9	11,348	0.08%
2022/04/12	17.4	48.19	4.4	48.14	48.00	13	11,175	0.12%
2022/04/11	0	0.00	2	49.38	49.45	-2	10,764	-0.02%
2022/04/08	1.2	49.68	61	49.45	49.80	-59.8	10,837	-0.55%
2022/04/07	0.2	49.71	4	49.80	49.55	-3.8	10,806	-0.04%
2022/04/06	0.3	49.85	10.3	50.03	50.20	-10	10,709	-0.09%
2022/04/01	0.1	49.85	0	0.00	49.75	0.1	10,657	0.00%
2022/03/31	19	49.98	4.1	50.02	49.90	15	10,588	0.14%
2022/03/30	6	49.81	13	49.87	49.85	-7	10,436	-0.07%
2022/03/29	1.1	49.66	18	49.74	49.80	-16.9	10,432	-0.16%
2022/03/28	0.1	49.20	0	49.40	49.70	0.1	10,389	0.00%
2022/03/25	5	49.75	3	49.67	49.70	2	10,342	0.02%
2022/03/24	2	49.68	8	49.88	49.95	-6	10,385	-0.06%
2022/03/23	63	49.55	6.1	49.59	49.65	56.9	10,460	0.54%
2022/03/22	2.1	49.55	9	49.64	49.70	-6.9	10,377	-0.07%
2022/03/21	5	49.65	12.5	49.37	49.75	-7.5	10,380	-0.07%
2022/03/18	1	48.70	17.2	48.67	48.95	-16.2	10,135	-0.16%
2022/03/17	1	48.05	2	48.00	48.00	-1	9,745	-0.01%
2022/03/16	9.1	47.82	0	0.00	47.85	9.1	9,630	0.09%
2022/03/15	0	47.75	1	47.55	47.95	-1	9,597	-0.01%
2022/03/14	3	47.62	3	47.47	47.55	0	9,592	0.00%
2022/03/11	2	47.53	16	47.50	47.45	-14	9,676	-0.15%
2022/03/10	4	47.40	0	0.00	47.60	4	9,818	0.04%
2022/03/09	0	0.00	4	47.24	47.25	-4	9,901	-0.04%
2022/03/08	2.2	46.98	32.4	46.98	46.95	-30.3	10,051	-0.30%
2022/03/07	10.1	46.97	0	0.00	47.10	10.1	10,059	0.10%
2022/03/04	0.2	47.90	0	0.00	47.65	0.2	10,340	0.00%
2022/03/03	2	47.95	7	47.96	48.05	-5	10,465	-0.05%
2022/03/02	1.3	47.80	6	47.76	48.00	-4.7	10,752	-0.04%
2022/03/01	0	0.00	14	47.80	47.80	-14	10,862	-0.13%
2022/02/25	16.1	47.05	2	47.30	47.35	14.1	10,955	0.13%
2022/02/24	8.1	47.32	60	47.25	47.30	-51.9	10,884	-0.48%
2022/02/23	54	47.65	3	47.67	47.65	51	10,872	0.47%
2022/02/22	12.5	47.16	1	47.35	47.70	11.5	10,974	0.10%
2022/02/21	1	47.60	6	47.63	47.60	-5	10,977	-0.05%
2022/02/18	3.1	47.37	1	47.50	47.45	2.1	11,056	0.02%
2022/02/17	2	47.33	3.3	47.31	47.45	-1.3	11,143	-0.01%
2022/02/16	15	47.08	0	0.00	47.00	15	11,199	0.13%
2022/02/15	1	47.05	0	0.00	47.00	1	11,255	0.01%
2022/02/14	3.1	47.10	1	46.95	47.15	2.1	11,341	0.02%
2022/02/11	1	47.30	0	0.00	47.55	1	11,337	0.01%
2022/02/10	0.3	47.25	13	47.27	47.55	-12.7	11,361	-0.11%
2022/02/09	6	47.04	2	47.00	47.30	4	11,433	0.03%
2022/02/08	0.1	47.15	5	46.95	46.95	-4.9	11,535	-0.04%
2022/02/07	10.5	46.31	3	46.80	47.10	7.5	11,491	0.07%
2022/01/26	1.1	46.71	114	46.91	46.85	-112.9	11,314	-1.00%	大賣/鉅額交易
2022/01/25	27.2	46.70	6.2	46.76	46.80	21	11,349	0.19%
2022/01/24	0	0.00	10	47.10	47.15	-10	11,222	-0.09%
2022/01/21	1	47.25	0	0.00	47.40	1	11,339	0.01%
2022/01/20	0.1	47.65	2	47.55	47.50	-1.9	11,291	-0.02%
2022/01/18	0	0.00	8.4	47.52	47.75	-8.4	11,490	-0.07%
2022/01/17	0.1	47.60	3	47.55	47.60	-2.9	11,598	-0.03%
2022/01/14	2	47.55	0	0.00	47.60	2	11,605	0.02%
2022/01/13	5	47.61	5	47.53	47.95	0	11,826	0.00%
2022/01/12	5.1	47.11	1	47.20	47.50	4.1	12,070	0.03%
2022/01/11	1.2	47.18	0	0.00	47.50	1.2	12,310	0.01%
2022/01/10	12.2	47.08	2.2	47.25	47.30	10	12,274	0.08%
2022/01/07	3	47.33	0	47.50	47.45	3	12,237	0.02%
2022/01/06	1.5	47.20	3	47.30	47.60	-1.5	12,219	-0.01%
2022/01/05	6.1	47.12	0	0.00	47.15	6.1	12,240	0.05%
2022/01/04	8.1	47.13	0	0.00	47.30	8.1	12,299	0.07%
2022/01/03	5.5	47.54	0	0.00	47.45	5.5	12,196	0.04%
2021/12/30	1	48.10	6	48.12	48.00	-5	12,155	-0.04%
2021/12/29	0	0.00	2.1	48.18	48.15	-2.1	12,270	-0.02%
2021/12/28	0.1	48.00	5	48.09	48.15	-4.9	12,350	-0.04%
2021/12/27	5.1	47.99	5	48.05	48.10	0.1	12,448	0.00%
2021/12/24	5	47.81	9.1	47.81	47.90	-4.1	12,692	-0.03%
2021/12/23	5	47.55	2.6	47.64	47.70	2.5	12,853	0.02%
2021/12/22	0.5	47.40	33.3	47.33	47.40	-32.8	12,914	-0.25%
2021/12/21	12.3	47.20	2	47.25	47.25	10.3	13,062	0.08%
2021/12/20	2.1	47.25	0	0.00	47.40	2.1	13,199	0.02%
2021/12/17	11	47.50	5	47.53	47.45	6	13,236	0.05%
2021/12/16	0.2	46.96	2	46.95	46.90	-1.8	13,161	-0.01%
2021/12/15	7.1	47.05	0	0.00	46.95	7.1	13,398	0.05%
2021/12/14	5.1	47.06	1	47.10	47.00	4.1	13,527	0.03%
2021/12/13	1.1	47.22	1.6	47.34	47.10	-0.5	13,762	0.00%
2021/12/10	0.3	47.50	0	0.00	47.30	0.3	14,011	0.00%
2021/12/09	3.9	47.50	0	0.00	47.40	3.9	14,718	0.03%
2021/12/08	0.3	47.71	0	0.00	47.70	0.3	15,007	0.00%
2021/12/07	2.5	47.08	5	47.29	47.55	-2.5	15,100	-0.02%
2021/12/06	8.3	46.78	0	0.00	47.30	8.3	15,059	0.05%
2021/12/03	9	46.46	0	0.00	46.40	9	15,012	0.06%
2021/12/02	5.4	46.38	0	0.00	46.30	5.4	14,910	0.04%
2021/12/01	5.7	46.53	0	0.00	46.60	5.7	14,885	0.04%
2021/11/30	9.7	46.78	0	0.00	46.00	9.7	14,816	0.07%
2021/11/29	4.2	46.38	0	0.00	46.50	4.2	14,386	0.03%
2021/11/26	37.9	46.57	2	46.70	46.50	35.9	14,324	0.25%
2021/11/25	3.2	47.11	1.1	47.32	47.15	2.2	14,217	0.02%
2021/11/24	13.5	47.43	4	47.50	47.45	9.5	14,124	0.07%
2021/11/23	6.4	47.77	13	47.88	47.80	-6.6	13,953	-0.05%
2021/11/22	14.5	47.93	1	47.90	47.90	13.5	13,999	0.10%
2021/11/19	6.5	48.09	0.8	48.37	48.30	5.7	13,936	0.04%
2021/11/18	1.5	48.35	3	48.30	48.30	-1.5	13,882	-0.01%
2021/11/17	3.1	48.32	2	48.30	48.55	1.1	13,875	0.01%
2021/11/16	5.1	48.40	0.6	48.56	48.65	4.6	13,977	0.03%
2021/11/15	3.8	48.52	1	48.70	48.60	2.8	14,174	0.02%
2021/11/12	5.4	48.52	1	48.70	48.70	4.4	14,358	0.03%
2021/11/11	3.6	48.76	0.1	48.85	48.80	3.5	14,578	0.02%
2021/11/10	1.2	48.48	1	48.70	48.70	0.2	14,843	0.00%
2021/11/09	2.1	48.51	1	48.80	48.80	1.1	15,088	0.01%
2021/11/08	4.2	48.66	7	48.84	48.95	-2.8	16,197	-0.02%
2021/11/05	28.3	47.93	0.1	48.15	48.15	28.2	16,989	0.17%
2021/11/04	1.1	48.12	4	48.11	48.10	-2.9	17,324	-0.02%
2021/11/03	4.3	48.11	0	0.00	48.15	4.3	17,764	0.02%
2021/11/02	37.2	48.33	1	48.45	48.15	36.2	18,197	0.20%
2021/11/01	10	48.13	10.3	48.11	48.25	-0.3	18,674	0.00%
2021/10/29	2.2	48.27	0.2	48.53	48.25	2	18,923	0.01%
2021/10/28	10	48.58	1	48.60	48.50	9	19,472	0.05%
2021/10/27	18.1	48.37	24	48.35	48.35	-5.9	19,594	-0.03%
2021/10/26	17.3	48.57	0	0.00	48.45	17.3	19,646	0.09%
2021/10/25	20.5	48.22	0	0.00	48.25	20.5	19,726	0.10%
2021/10/22	12	48.85	6	48.88	48.80	6	20,089	0.03%
2021/10/21	5.2	48.50	1	48.40	48.75	4.2	20,240	0.02%
2021/10/20	47.2	48.54	41	48.25	48.35	6.2	20,272	0.03%
2021/10/19	22.9	49.18	7.9	49.45	49.10	15	20,369	0.07%
2021/10/18	5.2	49.85	2	49.90	49.80	3.2	20,223	0.02%
2021/10/15	5	49.94	0	0.00	50.10	5	20,486	0.02%
2021/10/14	4	49.91	0	0.00	49.90	4	20,492	0.02%
2021/10/13	2	50.20	9	50.74	50.50	-7	20,515	-0.03%
2021/10/12	4	49.84	0	0.00	50.20	4	20,491	0.02%
2021/10/07	3.2	50.24	2	50.13	50.40	1.2	20,717	0.01%
2021/10/06	0.3	50.06	2	49.95	49.90	-1.7	20,940	-0.01%
2021/10/05	5.1	49.98	4	50.10	50.30	1.1	21,193	0.01%
2021/10/04	3.5	50.10	8.1	50.07	50.00	-4.6	21,654	-0.02%
2021/10/01	3.8	50.33	0.1	50.50	50.20	3.7	22,316	0.02%
2021/09/29	12	50.62	0	0.00	50.60	12	22,519	0.05%
2021/09/28	3.1	50.47	9.1	51.09	51.00	-6	22,713	-0.03%
2021/09/27	1	51.20	0	0.00	51.10	1	22,761	0.00%
2021/09/24	11	51.30	7.1	51.40	51.30	3.9	22,881	0.02%
2021/09/23	1.1	51.19	17	51.31	51.20	-15.9	22,886	-0.07%
2021/09/22	14.2	50.21	6.1	50.19	50.70	8.1	22,838	0.04%
2021/09/17	14.1	51.19	1	51.20	50.70	13.1	22,742	0.06%
2021/09/16	7.3	51.49	6	51.53	51.70	1.3	22,693	0.01%
2021/09/15	4.1	51.04	10	51.53	51.20	-5.9	22,526	-0.03%
2021/09/14	1.6	51.49	25.9	51.22	51.40	-24.3	22,421	-0.11%
2021/09/13	7	49.71	33	49.71	50.10	-26	21,802	-0.12%
2021/09/10	0	0.00	22	48.66	49.00	-22	21,700	-0.10%
2021/09/09	4.1	47.92	0.2	48.15	48.20	4	21,833	0.02%
2021/09/08	9.2	48.68	1	48.90	48.55	8.2	21,908	0.04%
2021/09/07	1.2	48.81	2	48.93	48.75	-0.9	21,992	0.00%
2021/09/06	3	48.98	3.1	48.80	48.80	-0.1	22,010	0.00%
2021/09/03	4.1	47.98	29.5	48.42	48.50	-25.4	21,935	-0.12%
2021/09/02	0.1	48.15	2	47.85	47.90	-1.9	21,889	-0.01%
2021/09/01	1.2	48.06	14	48.29	48.40	-12.8	21,952	-0.06%
2021/08/31	2.2	47.60	3	47.35	48.45	-0.9	21,850	0.00%
2021/08/30	2.3	47.35	0	0.00	47.60	2.3	21,749	0.01%
2021/08/27	3.9	47.01	1	47.40	47.45	2.9	21,802	0.01%
2021/08/26	3.2	46.94	2	46.75	46.95	1.2	22,042	0.01%
2021/08/25	1.2	47.03	3	47.15	47.20	-1.8	22,198	-0.01%
2021/08/24	13.6	46.61	0	0.00	46.75	13.6	22,216	0.06%
2021/08/23	7.1	46.70	0	0.00	46.80	7.1	22,436	0.03%
2021/08/20	55.1	45.89	1	46.30	46.15	54.1	22,539	0.24%
2021/08/19	16.5	46.30	10	46.20	46.20	6.5	22,907	0.03%
2021/08/18	7.4	46.86	0	0.00	47.25	7.4	22,789	0.03%
2021/08/17	4.3	47.40	13	47.47	47.30	-8.7	22,621	-0.04%
2021/08/16	41.4	48.15	2	47.78	47.95	39.4	22,465	0.18%
2021/08/13	37.2	48.38	6	48.35	48.40	31.2	22,509	0.14%
2021/08/12	22.5	46.85	17.3	47.28	47.60	5.2	22,621	0.02%
2021/08/11	60.2	51.15	17	51.02	51.10	43.2	21,868	0.20%
2021/08/10	15	51.87	38.5	51.89	51.90	-23.5	21,421	-0.11%
2021/08/09	11.7	52.03	15	52.33	52.40	-3.3	21,726	-0.02%
2021/08/06	6	52.65	4.2	52.70	52.90	1.9	21,805	0.01%
2021/08/05	15	53.15	4.1	53.12	52.70	10.9	22,168	0.05%
2021/08/04	39.1	53.89	8.2	54.18	53.80	30.8	23,135	0.13%
2021/08/03	4	53.63	77.3	53.56	53.90	-73.3	23,671	-0.31%
2021/08/02	19	52.63	8.9	52.63	52.80	10.1	23,444	0.04%
2021/07/30	4	52.65	0.1	52.90	52.60	3.9	23,936	0.02%
2021/07/29	3	52.33	0	0.00	52.90	3	24,450	0.01%
2021/07/28	25.1	52.30	7.1	52.29	52.40	18.1	24,837	0.07%
2021/07/27	13.1	53.18	4	52.88	53.00	9.1	25,536	0.04%
2021/07/26	73	53.43	14.5	53.54	53.20	58.5	26,205	0.22%
2021/07/23	38.4	52.42	20	52.90	53.00	18.4	26,532	0.07%
2021/07/22	5	51.98	13	52.05	52.10	-8	26,663	-0.03%
2021/07/21	2	52.00	10	52.22	51.80	-8	27,077	-0.03%
2021/07/20	38.1	51.60	46	51.60	51.70	-7.9	27,984	-0.03%
2021/07/19	10	51.66	10	51.78	52.00	0	29,485	0.00%
2021/07/16	8	51.43	1	51.50	51.50	7	32,699	0.02%
2021/07/15	0	0.00	1.5	51.60	51.60	-1.5	34,817	0.00%
2021/07/14	6.2	51.42	5.1	51.48	51.50	1	36,177	0.00%
2021/07/13	12.2	52.10	11.3	52.31	51.90	0.9	36,859	0.00%
2021/07/12	14.1	52.02	34	51.94	52.20	-19.9	37,265	-0.05%
2021/07/09	31	51.97	4.1	51.91	52.00	27	37,473	0.07%
2021/07/08	44.2	52.61	36	52.55	52.80	8.2	37,291	0.02%
2021/07/07	80	51.20	66	51.12	51.30	14	36,928	0.04%
2021/07/06	14.1	50.85	10	51.06	51.20	4.1	36,823	0.01%
2021/07/05	61.1	50.59	1	50.80	50.60	60.1	36,751	0.16%
2021/07/02	24.1	50.67	5.2	50.76	50.50	18.9	36,605	0.05%
2021/07/01	76.4	50.77	1	50.80	50.60	75.4	36,533	0.21%
2021/06/30	31.3	51.10	7.8	51.10	51.00	23.5	36,744	0.06%
2021/06/28	8	50.93	7	50.93	51.10	1	36,966	0.00%
2021/06/25	2.1	51.11	6	51.10	51.00	-3.9	36,992	-0.01%
2021/06/24	2.3	51.07	0.1	51.30	51.10	2.2	37,241	0.01%
2021/06/23	1.2	50.80	0.1	51.00	51.00	1.2	37,676	0.00%
2021/06/22	2	50.90	3	50.97	50.90	-1	37,792	0.00%
2021/06/21	1.6	50.69	30	50.63	50.70	-28.4	37,889	-0.07%
2021/06/18	13	51.02	0	0.00	51.00	13	38,189	0.03%
2021/06/17	3.1	51.51	7	51.50	51.50	-3.9	39,486	-0.01%
2021/06/16	0.3	51.68	10	51.80	51.90	-9.7	39,623	-0.02%
2021/06/15	1	51.10	7	51.17	51.30	-6	39,581	-0.02%
2021/06/11	2.3	51.31	2	51.40	51.40	0.3	39,636	0.00%
2021/06/09	3	50.97	5	51.10	51.30	-2	39,925	-0.01%
2021/06/08	6.2	51.30	0	0.00	51.40	6.2	40,039	0.02%
2021/06/07	13	51.55	0	0.00	51.50	13	40,264	0.03%
2021/06/04	13	51.90	2	51.80	51.90	11	40,452	0.03%
2021/06/03	1.2	52.09	6	52.18	52.30	-4.8	40,659	-0.01%
2021/06/02	9.3	51.84	16	51.69	52.00	-6.8	40,510	-0.02%
2021/06/01	1.2	51.32	0	0.00	51.50	1.2	40,290	0.00%
2021/05/31	3.9	51.17	10.6	51.47	51.60	-6.7	40,457	-0.02%
2021/05/28	6	50.50	2	50.30	50.60	4	40,331	0.01%
2021/05/27	25	49.97	1.5	50.14	50.30	23.5	40,411	0.06%
2021/05/26	4.3	50.82	0	0.00	50.70	4.3	40,254	0.01%
2021/05/25	7.8	51.26	7	51.40	51.10	0.8	40,193	0.00%
2021/05/24	2.8	51.10	13	50.85	51.30	-10.3	40,233	-0.03%
2021/05/21	3	51.63	6	52.43	51.20	-3	40,408	-0.01%
2021/05/20	2	50.65	13	50.79	50.80	-11	40,310	-0.03%
2021/05/19	2.4	50.18	107	50.62	50.50	-104.6	40,085	-0.26%	大賣/鉅額交易
2021/05/18	35.3	49.66	16.4	49.61	50.00	19	39,915	0.05%
2021/05/17	46.2	48.29	57	47.84	47.90	-10.8	39,776	-0.03%
2021/05/14	4.1	49.67	15.2	49.72	49.60	-11.1	39,121	-0.03%
2021/05/13	18.4	48.51	25.5	48.77	49.20	-7.1	38,782	-0.02%
2021/05/12	41.8	49.55	26.9	49.53	49.60	14.9	38,261	0.04%
2021/05/11	23.1	52.11	30.7	52.02	51.60	-7.6	36,972	-0.02%
2021/05/10	11.2	53.10	11.7	52.70	52.90	-0.6	36,241	0.00%
2021/05/07	32.1	52.20	11	52.30	52.30	21.1	36,059	0.06%
2021/05/06	16.1	51.26	21.9	51.95	53.00	-5.8	35,706	-0.02%
2021/05/05	10.3	50.94	36	50.78	50.80	-25.7	35,241	-0.07%
2021/05/04	67.7	50.21	39.3	49.79	50.20	28.4	35,127	0.08%
2021/05/03	35.6	51.34	16	51.40	51.20	19.6	34,169	0.06%
2021/04/29	121.6	52.40	20	52.44	52.10	101.6	33,664	0.30%	大買/鉅額交易
2021/04/28	18.4	52.56	15.6	52.63	53.20	2.8	33,224	0.01%
2021/04/27	28.1	52.65	7	52.77	52.70	21.1	33,106	0.06%
2021/04/26	185.2	53.26	7	53.17	53.10	178.2	32,617	0.55%	大買/鉅額交易
2021/04/23	54.2	52.56	10.3	52.55	53.00	43.9	31,717	0.14%
2021/04/22	103.9	56.81	263.3	56.68	54.10	-159.4	30,558	-0.52%	大買/大賣/鉅額交易
2021/04/21	233.6	54.83	70.2	54.56	55.70	163.4	27,491	0.59%	大買/鉅額交易
2021/04/20	63.8	52.62	48	52.43	52.00	15.8	25,459	0.06%
2021/04/19	15.1	50.12	26.1	50.07	50.40	-11	24,106	-0.05%
2021/04/16	10.1	48.18	17.1	48.81	49.00	-7	23,301	-0.03%
2021/04/15	6	48.04	21.1	48.16	47.90	-15.1	22,795	-0.07%
2021/04/14	17	46.84	12.2	47.12	47.00	4.8	22,494	0.02%
2021/04/13	12	47.35	35	47.14	47.20	-23	22,362	-0.10%
2021/04/12	2.5	46.85	2.6	46.85	46.85	-0.1	22,111	0.00%
2021/04/09	1	46.75	7.5	46.79	46.70	-6.5	22,041	-0.03%
2021/04/08	5.1	46.77	2.3	46.87	46.90	2.8	21,910	0.01%
2021/04/07	4	46.78	3	46.73	46.80	1	21,820	0.00%
2021/04/06	11.2	46.76	3.2	46.91	46.85	8	21,761	0.04%
2021/04/01	0.1	46.70	0.1	46.80	46.70	0	21,372	0.00%
2021/03/31	0	0.00	1.3	46.68	46.80	-1.3	21,256	-0.01%
2021/03/30	0	0.00	11.7	46.40	46.55	-11.7	21,044	-0.06%
2021/03/29	25.6	46.42	26.2	46.49	46.50	-0.6	20,945	0.00%
2021/03/26	10.2	46.13	13.1	46.10	46.15	-2.9	20,680	-0.01%
2021/03/25	4.2	45.51	4.3	45.56	45.55	-0.1	20,287	0.00%
2021/03/24	6	45.63	4	45.63	45.55	2	20,110	0.01%
2021/03/23	28.6	45.78	25.2	45.77	45.70	3.4	19,996	0.02%
2021/03/22	210.1	45.95	34.7	45.58	45.80	175.4	19,589	0.90%	大買/鉅額交易
2021/03/19	9.1	42.78	1	42.80	42.70	8.1	18,122	0.04%
2021/03/18	0.1	43.10	2	43.20	43.10	-1.9	17,888	-0.01%
2021/03/17	8	42.88	0	0.00	42.85	8	17,899	0.04%
2021/03/16	6	42.55	0.3	42.65	42.60	5.7	17,904	0.03%
2021/03/15	20.2	42.45	10	42.40	42.35	10.2	17,936	0.06%
2021/03/12	0	42.80	10	42.75	42.70	-10	17,781	-0.06%
2021/03/11	5	42.93	15	43.04	42.85	-10	17,666	-0.06%
2021/03/10	11	43.11	0	0.00	43.00	11	17,600	0.06%
2021/03/09	0	43.20	41.1	43.04	43.40	-41.1	17,714	-0.23%
2021/03/08	4.1	42.66	27	42.57	42.65	-23	17,513	-0.13%
2021/03/05	3	42.40	0.4	42.60	42.50	2.7	17,433	0.02%
2021/03/04	7	42.32	2.3	42.37	42.50	4.7	17,847	0.03%
2021/03/03	0.9	42.47	1	42.45	42.55	-0.1	17,835	0.00%
2021/03/02	2	42.33	1	42.35	42.10	1	17,744	0.01%
2021/02/26	49	42.34	8	42.41	42.00	41	17,589	0.23%
2021/02/25	0	0.00	24	42.71	42.90	-24	17,255	-0.14%
2021/02/24	7	42.59	130	42.55	42.55	-123	17,267	-0.71%	大賣/鉅額交易
2021/02/23	13	42.46	15	42.36	42.45	-2	17,237	-0.01%
2021/02/22	25.5	41.75	7.4	41.76	41.80	18.1	17,008	0.11%
2021/02/19	1	41.25	1	41.25	41.60	0	16,970	0.00%
2021/02/18	13	41.43	1	41.60	41.35	12	16,894	0.07%
2021/02/17	25	41.00	2	41.10	41.25	23	16,801	0.14%
2021/02/05	37	40.65	1.4	40.84	40.85	35.7	16,576	0.22%
2021/02/04	15.4	40.49	2	40.45	40.40	13.4	16,647	0.08%
2021/02/03	10.2	40.61	3	40.52	40.55	7.2	17,019	0.04%
2021/02/02	14.1	40.86	5	41.00	40.75	9.1	16,937	0.05%
2021/02/01	4	40.73	7.1	40.69	40.80	-3.1	16,812	-0.02%
2021/01/29	3	40.28	0	0.00	40.15	3	16,789	0.02%
2021/01/28	28	40.26	2.5	40.38	40.25	25.5	16,597	0.15%
2021/01/27	33.1	40.40	0	0.00	40.35	33.1	16,362	0.20%
2021/01/26	18.3	40.46	7	40.70	40.35	11.3	16,223	0.07%
2021/01/25	8.1	41.02	0	0.00	40.90	8.1	15,710	0.05%
2021/01/22	8.4	40.55	2	40.55	40.60	6.4	15,509	0.04%
2021/01/21	4.2	40.90	0	0.00	40.80	4.2	15,191	0.03%
2021/01/20	21	40.98	10	41.15	40.95	11	15,029	0.07%
2021/01/19	6.1	41.77	4	41.76	41.75	2.1	14,598	0.01%
2021/01/18	16.6	41.56	1	41.95	41.60	15.6	14,547	0.11%
2021/01/15	55.3	42.13	0	42.45	41.95	55.2	14,248	0.39%
2021/01/14	7.1	42.54	0	0.00	42.55	7.1	13,868	0.05%
2021/01/13	62	42.67	1	42.65	42.70	61	13,709	0.44%
2021/01/12	1.4	42.81	7.3	42.84	42.70	-5.9	13,599	-0.04%
2021/01/11	3	42.88	1	42.95	43.10	2	13,516	0.01%
2021/01/08	1.1	42.85	2.1	42.85	42.95	-1.1	13,435	-0.01%
2021/01/07	7	42.86	6	42.89	42.85	1	13,366	0.01%
2021/01/06	7.1	43.00	7	42.93	42.95	0.1	13,172	0.00%
2021/01/05	2.5	43.10	0	0.00	43.10	2.5	13,036	0.02%
2021/01/04	0	0.00	1	43.40	43.20	-1	12,974	-0.01%
2020/12/31	1	43.25	5.6	43.35	43.20	-4.6	12,933	-0.04%
2020/12/30	0	0.00	0	43.10	43.25	0	12,962	0.00%
2020/12/29	20	42.90	6	43.02	43.00	14	12,916	0.11%
2020/12/28	12	42.90	0	0.00	43.00	12	12,907	0.09%
2020/12/24	16	42.71	0	0.00	42.70	16	13,055	0.12%
2020/12/23	1	42.70	7.4	42.71	42.80	-6.4	13,075	-0.05%
2020/12/22	12	43.13	9	43.11	42.95	3	13,149	0.02%
2020/12/21	25	43.46	3.1	43.20	43.50	22	13,438	0.16%
2020/12/18	1	42.85	0	0.00	42.95	1	13,750	0.01%
2020/12/16	3	43.08	4	43.16	43.05	-1	13,782	-0.01%
2020/12/15	6	42.59	1	42.50	42.50	5	13,764	0.04%
2020/12/14	2	42.80	1	42.85	42.80	1	13,726	0.01%
2020/12/11	45.1	42.97	1	43.00	42.90	44.1	13,816	0.32%
2020/12/10	13	43.29	0	0.00	43.25	13	13,749	0.09%
2020/12/09	3	43.47	2	43.50	43.35	1	13,778	0.01%
2020/12/08	0	0.00	4	43.54	43.60	-4	13,772	-0.03%
2020/12/07	1	43.65	39	43.40	43.55	-38	13,759	-0.28%
2020/12/04	7	43.51	4.1	43.50	43.65	2.9	13,838	0.02%
2020/12/03	3.1	43.88	15.2	43.87	43.50	-12.1	13,761	-0.09%
2020/12/02	6	43.09	45.1	43.10	43.20	-39.1	13,481	-0.29%
2020/12/01	2	42.90	4.1	43.00	43.15	-2.1	13,676	-0.02%
2020/11/30	2.2	43.23	1	43.50	42.90	1.2	13,906	0.01%
2020/11/27	0	43.20	2.3	43.25	43.30	-2.3	13,694	-0.02%
2020/11/26	0.1	42.95	41	42.71	42.95	-40.9	13,620	-0.30%
2020/11/25	0.1	42.90	5	42.87	42.60	-5	13,772	-0.04%
2020/11/24	1	42.85	23	43.00	42.75	-22	13,849	-0.16%
2020/11/23	63	42.98	85	42.96	43.00	-22	13,800	-0.16%
2020/11/20	4	42.65	0.1	42.70	42.70	4	13,790	0.03%
2020/11/19	0.3	42.90	11	42.84	42.90	-10.8	13,775	-0.08%
2020/11/18	1	42.65	0	0.00	42.70	1	13,816	0.01%
2020/11/17	2	42.60	73	42.56	42.75	-71	13,854	-0.51%
2020/11/16	31	42.25	2.4	42.46	42.35	28.7	14,202	0.20%
2020/11/13	2	42.28	0	0.00	42.25	2	14,467	0.01%
2020/11/12	3	42.60	7.1	42.46	42.40	-4.1	14,811	-0.03%
2020/11/11	86	42.15	101	42.71	42.65	-15	14,831	-0.10%	大賣/
2020/11/10	28.8	41.32	17	41.46	41.55	11.8	14,766	0.08%
2020/11/09	6	41.18	0	0.00	41.15	6	14,981	0.04%
2020/11/06	7	40.76	3.1	40.95	40.85	3.9	16,178	0.02%
2020/11/05	5	41.02	13	41.01	41.05	-8	16,546	-0.05%
2020/11/04	0	0.00	2	40.90	40.90	-2	16,842	-0.01%
2020/11/03	2.3	40.73	0	0.00	40.95	2.3	17,212	0.01%
2020/11/02	3	40.50	7	40.55	40.60	-4	17,662	-0.02%
2020/10/30	1	40.40	1	40.50	40.55	0	18,262	0.00%
2020/10/29	0	0.00	15	40.47	40.35	-15	18,465	-0.08%
2020/10/28	4	40.53	5	40.65	40.55	-1	18,534	-0.01%
2020/10/27	6	40.42	1	40.55	40.50	5	18,592	0.03%
2020/10/26	1	40.60	0	0.00	40.50	1	18,606	0.01%
2020/10/23	16	40.70	0	0.00	40.65	16	18,750	0.09%
2020/10/22	0	0.00	13	40.46	41.00	-13	18,943	-0.07%
2020/10/21	6	40.42	0	0.00	40.30	6	19,040	0.03%
2020/10/20	3	40.28	0	0.00	40.35	3	19,061	0.02%
2020/10/19	11	40.55	0	0.00	40.45	11	19,122	0.06%
2020/10/15	7	40.34	0	0.00	40.30	7	19,671	0.04%
2020/10/14	15	40.72	1.3	40.72	40.50	13.8	19,700	0.07%
2020/10/13	4	40.50	5	40.72	40.50	-1	19,784	-0.01%
2020/10/12	6	40.94	0	0.00	40.95	6	20,214	0.03%
2020/10/08	6	41.07	0	0.00	41.15	6	20,431	0.03%
2020/10/07	13	41.06	0	0.00	41.15	13	20,445	0.06%
2020/10/06	0	0.00	1	41.30	41.40	-1	20,441	0.00%
2020/10/05	1	41.00	0	0.00	41.00	1	20,601	0.00%
2020/09/30	1	41.40	1	41.60	41.40	0	20,812	0.00%
2020/09/29	3	41.33	13	41.11	41.20	-10	20,975	-0.05%
2020/09/28	5.1	40.71	0.3	41.10	40.95	4.7	21,043	0.02%
2020/09/25	1	40.35	0	0.00	40.55	1	21,224	0.00%
2020/09/24	37	40.19	0	0.00	40.05	37	21,293	0.17%
2020/09/23	36	41.03	1	41.30	41.00	35	21,057	0.17%
2020/09/22	2	41.65	0.3	42.05	41.80	1.7	20,759	0.01%
2020/09/18	1	42.40	0	0.00	42.50	1	20,706	0.00%
2020/09/17	2	42.85	1	42.60	42.55	1	20,727	0.00%
2020/09/16	1	42.75	3.1	42.75	42.85	-2.1	20,772	-0.01%
2020/09/15	0	0.00	3	42.75	42.70	-3	20,736	-0.01%
2020/09/14	8	42.46	0	0.00	42.95	8	20,963	0.04%
2020/09/11	4	42.31	0	0.00	42.30	4	20,893	0.02%
2020/09/10	1	42.30	0	0.00	42.45	1	20,933	0.00%
2020/09/09	0	0.00	1	42.20	42.55	-1	20,892	0.00%
2020/09/08	6	42.78	0	0.00	42.70	6	20,918	0.03%
2020/09/07	1	42.65	0	0.00	42.70	1	21,054	0.00%
2020/09/04	14	42.22	0	0.00	42.20	14	21,101	0.07%
2020/09/03	8	42.48	1	43.00	42.70	7	21,075	0.03%
2020/09/02	5	42.58	0	0.00	42.65	5	20,913	0.02%
2020/09/01	0	0.00	6	42.80	42.75	-6	20,813	-0.03%
2020/08/31	4	43.05	0	0.00	42.90	4	20,717	0.02%
2020/08/28	2	43.45	0.5	43.65	43.50	1.5	20,610	0.01%
2020/08/27	2	43.83	0	0.00	43.85	2	20,645	0.01%
2020/08/25	10	44.20	9	44.07	44.10	1	20,673	0.00%
2020/08/21	62	44.08	4	44.25	44.25	58	21,056	0.28%
2020/08/20	8	43.63	45	44.26	43.50	-37	20,862	-0.18%
2020/08/19	34	44.55	3	44.55	44.35	31	20,547	0.15%
2020/08/18	24	44.07	23	43.91	44.00	1	20,240	0.00%
2020/08/17	8	43.42	3	43.35	43.35	5	19,928	0.03%
2020/08/14	33.1	42.66	23	42.33	42.85	10.1	19,825	0.05%
2020/08/13	26	41.31	0	0.00	41.20	26	19,407	0.13%
2020/08/12	84	41.16	2	41.10	41.00	82	19,247	0.43%
2020/08/11	38	46.64	4.1	46.65	46.50	33.9	18,034	0.19%
2020/08/10	6	46.67	1.3	46.56	46.60	4.7	17,645	0.03%
2020/08/07	10	47.28	12	47.24	47.10	-2	17,455	-0.01%
2020/08/06	1	47.00	22.1	47.02	47.15	-21.1	17,219	-0.12%
2020/08/05	2	46.33	14.1	46.26	46.45	-12.1	16,833	-0.07%
2020/08/04	0	0.00	2.1	45.21	45.40	-2.1	16,369	-0.01%
2020/08/03	1	44.70	0	0.00	44.95	1	16,214	0.01%
2020/07/31	7	45.25	0	0.00	45.00	7	16,141	0.04%
2020/07/30	1	45.10	1	45.30	45.35	0	16,127	0.00%
2020/07/29	1	45.20	1	45.00	45.05	0	16,204	0.00%
2020/07/28	1	44.75	4	44.30	44.50	-3	16,213	-0.02%
2020/07/27	5	44.69	7	44.75	44.60	-2	16,216	-0.01%
2020/07/24	1.5	45.20	11.1	45.09	45.00	-9.6	16,217	-0.06%
2020/07/23	0.1	45.45	7	45.35	45.60	-6.9	16,183	-0.04%
2020/07/21	1	45.75	6	45.69	45.55	-5	16,060	-0.03%
2020/07/20	1	44.75	6.4	45.17	45.10	-5.4	15,811	-0.03%
2020/07/17	1	44.75	0	0.00	44.80	1	15,774	0.01%
2020/07/16	15	44.82	0	0.00	44.50	15	15,824	0.09%
2020/07/15	9	45.62	2	45.60	45.60	7	15,384	0.05%
2020/07/14	6	45.20	0.5	45.10	45.30	5.5	15,181	0.04%
2020/07/13	1	45.05	13	45.01	45.20	-12	15,199	-0.08%
2020/07/10	0	0.00	4	45.10	44.95	-4	15,301	-0.03%
2020/07/09	6	45.28	9.1	45.38	45.30	-3.1	15,268	-0.02%
2020/07/08	1	45.05	21	45.04	45.15	-20	15,002	-0.13%
2020/07/07	0	0.00	1	44.25	44.50	-1	14,733	-0.01%
2020/07/06	4.3	44.24	13	44.36	44.40	-8.7	14,649	-0.06%
2020/07/03	0.1	43.95	50	43.96	43.95	-49.9	14,624	-0.34%
2020/07/02	13.2	43.35	1	43.55	43.60	12.2	14,576	0.08%
2020/07/01	10	43.10	10	42.95	43.10	0	14,481	0.00%
2020/06/30	2	42.85	0	0.00	42.75	2	14,409	0.01%
2020/06/29	4	42.66	0	0.00	42.65	4	14,485	0.03%
2020/06/24	4.2	42.81	0	0.00	42.85	4.2	14,456	0.03%
2020/06/23	1	42.70	0	0.00	42.70	1	14,452	0.01%
2020/06/22	2	42.83	0	0.00	42.90	2	14,506	0.01%
2020/06/19	12	42.56	18	43.11	42.55	-6	14,595	-0.04%
2020/06/17	12	42.60	0	0.00	42.85	12	14,913	0.08%
2020/06/16	2	43.00	0	0.00	42.85	2	15,214	0.01%
2020/06/15	10	42.56	0	0.00	42.50	10	15,627	0.06%
2020/06/12	9	42.89	1	42.75	42.90	8	15,929	0.05%
2020/06/11	2	43.65	5	43.63	43.30	-3	16,268	-0.02%
2020/06/10	0	0.00	2	43.98	44.00	-2	16,336	-0.01%
2020/06/09	3	43.65	0.1	43.80	43.90	2.9	16,626	0.02%
2020/06/08	11	43.73	0	0.00	43.95	11	16,884	0.07%
2020/06/05	1	43.60	0	0.00	43.65	1	16,879	0.01%
2020/06/04	1.5	43.37	2	44.00	43.40	-0.5	17,038	0.00%
2020/06/03	1	43.65	10	43.70	43.65	-9	17,164	-0.05%
2020/06/02	1.5	43.27	0	0.00	43.30	1.5	17,071	0.01%
2020/05/29	20	42.35	25	42.62	42.55	-5	16,970	-0.03%
2020/05/28	3	42.53	0	0.00	42.35	3	16,591	0.02%
2020/05/27	26	42.84	20	42.80	42.85	6	16,655	0.04%
2020/05/26	9	43.06	0	0.00	43.00	9	16,717	0.05%
2020/05/25	3	42.40	0	0.00	42.65	3	16,826	0.02%
2020/05/21	1.2	43.00	1	43.10	43.00	0.2	16,923	0.00%
2020/05/20	1	43.15	0	0.00	42.90	1	16,891	0.01%
2020/05/19	0.7	43.00	28	43.09	43.00	-27.3	16,886	-0.16%
2020/05/18	0	0.00	2	42.58	42.35	-2	16,725	-0.01%
2020/05/15	2	42.35	0	0.00	42.30	2	16,700	0.01%
2020/05/14	1	42.25	0	0.00	42.60	1	16,720	0.01%
2020/05/13	8.3	42.56	2	42.55	42.90	6.3	16,615	0.04%
2020/05/11	0	0.00	4	43.30	43.15	-4	16,683	-0.02%
2020/05/08	24	42.85	1.1	42.99	43.00	22.9	16,728	0.14%
2020/05/07	2.7	42.79	0	0.00	42.70	2.7	16,749	0.02%
2020/05/06	1	42.75	1	42.60	42.60	0	16,822	0.00%
2020/05/05	0	0.00	11	42.69	42.85	-11	16,875	-0.07%
2020/05/04	13	42.36	0	0.00	42.20	13	16,886	0.08%
2020/04/30	1	42.55	13	43.15	43.20	-12	16,928	-0.07%
2020/04/29	1	42.50	26	42.45	42.55	-25	16,995	-0.15%
2020/04/28	3	42.00	10	41.91	42.25	-7	17,208	-0.04%
2020/04/27	10	42.15	0	0.00	42.00	10	18,115	0.06%
2020/04/24	1	41.90	11	42.05	42.00	-10	18,025	-0.06%
2020/04/23	0	0.00	12	42.11	42.15	-12	18,025	-0.07%
2020/04/22	3	41.48	5	41.55	41.60	-2	17,994	-0.01%
2020/04/21	12	41.76	4.5	42.27	41.80	7.5	18,175	0.04%
2020/04/20	0	0.00	3	42.23	42.35	-3	18,223	-0.02%
2020/04/17	6	42.03	27	42.34	42.00	-21	18,450	-0.11%
2020/04/16	30	41.58	22	41.83	41.85	8	18,435	0.04%
2020/04/15	25	41.92	25	41.92	41.80	0	18,514	0.00%
2020/04/14	0	0.00	26.1	41.68	41.65	-26.1	18,414	-0.14%
2020/04/13	0	0.00	6	40.75	40.80	-6	18,392	-0.03%
2020/04/10	7	40.99	3	40.92	41.00	4	18,530	0.02%
2020/04/09	5	40.77	11	40.87	40.55	-6	18,714	-0.03%
2020/04/08	37	40.76	18	40.71	41.00	19	18,786	0.10%
2020/04/07	7	39.99	13	39.67	39.95	-6	18,599	-0.03%
2020/04/06	2	39.03	12	39.07	39.05	-10	18,657	-0.05%
2020/04/01	28	39.26	6	39.29	39.00	22	18,611	0.12%
2020/03/31	2	39.23	44	39.33	39.50	-42	18,495	-0.23%
2020/03/30	22	39.03	0	0.00	39.15	22	18,316	0.12%
2020/03/27	3	38.97	17.5	39.01	38.95	-14.5	18,246	-0.08%
2020/03/26	22	39.06	6	39.09	38.60	16	18,248	0.09%
2020/03/25	14	39.23	12	39.13	38.80	2	18,249	0.01%
2020/03/24	6	38.20	18	38.37	38.25	-12	18,117	-0.07%
2020/03/23	17	35.97	1	36.15	36.10	16	17,961	0.09%
2020/03/20	24	36.11	19.4	36.76	36.95	4.6	17,655	0.03%
2020/03/19	13	34.01	9	33.92	33.60	4	17,337	0.02%
2020/03/18	22	36.67	8	36.99	36.00	14	17,069	0.08%
2020/03/17	13	37.77	32	37.95	37.60	-19	16,688	-0.11%
2020/03/16	4	39.40	6.1	40.13	38.85	-2.1	16,138	-0.01%
2020/03/13	3.1	38.64	7	38.70	40.25	-3.9	15,911	-0.02%
2020/03/12	11	41.02	18.2	41.14	40.75	-7.2	15,439	-0.05%
2020/03/11	0	0.00	1	42.15	41.80	-1	15,048	-0.01%
2020/03/10	8	41.49	1	41.50	41.60	7	14,955	0.05%
2020/03/09	4	42.11	5	42.08	41.85	-1	14,818	-0.01%
2020/03/06	1	42.85	10	42.90	42.85	-9	14,613	-0.06%
2020/03/04	1	42.60	0	0.00	42.85	1	14,772	0.01%
2020/02/27	4	42.18	1	42.30	42.25	3	14,824	0.02%
2020/02/26	2	42.28	0	0.00	42.20	2	14,772	0.01%
2020/02/25	3	42.67	0	0.00	42.70	3	14,628	0.02%
2020/02/24	1	42.90	2	42.95	43.00	-1	14,574	-0.01%
2020/02/21	1.7	43.20	1	43.15	43.25	0.7	14,887	0.00%
2020/02/20	1	43.55	0	0.00	43.15	1	15,079	0.01%
2020/02/19	1	43.40	0	0.00	43.40	1	15,251	0.01%
2020/02/17	0	0.00	1	43.05	43.00	-1	15,522	-0.01%
2020/02/13	1	43.20	0	0.00	43.15	1	15,652	0.01%
2020/02/12	6	42.83	0	0.00	42.80	6	15,560	0.04%
2020/02/11	2	42.80	3	42.75	42.60	-1	15,533	-0.01%
2020/02/10	0	0.00	42	41.95	42.40	-42	15,477	-0.27%
2020/02/07	0.1	42.50	1	42.35	42.50	-0.9	15,428	-0.01%
2020/02/06	0	0.00	3	43.00	43.00	-3	15,478	-0.02%
2020/02/05	1	42.05	0	0.00	42.35	1	15,557	0.01%
2020/02/04	1	41.90	7	42.57	42.40	-6	15,460	-0.04%
2020/02/03	21	41.55	12.9	40.92	41.55	8.1	15,348	0.05%
2020/01/31	2	42.18	14.3	42.40	42.05	-12.3	15,299	-0.08%
2020/01/30	26	42.56	20	41.97	41.85	6	15,164	0.04%
2020/01/20	0	0.00	3	44.95	44.95	-3	14,282	-0.02%
2020/01/17	40	44.86	0	0.00	44.90	40	14,487	0.28%
2020/01/16	0	0.00	1	44.65	44.75	-1	14,575	-0.01%
2020/01/15	1	44.55	2	44.58	44.55	-1	14,636	-0.01%
2020/01/14	0	0.00	3.5	44.43	44.55	-3.5	14,537	-0.02%
2020/01/13	11	43.95	75	44.02	44.25	-64	14,595	-0.44%
2020/01/10	10	43.40	0.3	43.45	43.50	9.7	15,006	0.06%
2020/01/09	0	0.00	5.5	43.35	43.45	-5.5	15,008	-0.04%
2020/01/08	2	43.30	2	43.40	43.40	0	14,943	0.00%
2020/01/07	0	0.00	1.2	43.37	43.60	-1.2	14,877	-0.01%
2020/01/06	4	43.45	1	43.45	43.45	3	14,973	0.02%
2020/01/03	20	44.01	21	44.12	43.95	-1	14,911	-0.01%
2020/01/02	15	43.82	4	44.03	44.10	11	14,838	0.07%
2019/12/31	12	43.67	6	43.58	43.70	6	14,647	0.04%
2019/12/30	21	43.65	5	43.80	43.65	16	14,673	0.11%
2019/12/27	1	43.05	0	0.00	43.25	1	14,540	0.01%
2019/12/26	1	43.00	1	42.95	43.05	0	14,635	0.00%
2019/12/25	0	0.00	2.1	43.05	43.10	-2.1	14,801	-0.01%
2019/12/24	3	43.17	2	43.15	43.15	1	14,907	0.01%
2019/12/23	0.3	43.05	9	43.11	43.25	-8.7	14,952	-0.06%
2019/12/20	1	42.90	108	43.00	42.95	-107	14,978	-0.71%	大賣/鉅額交易
2019/12/19	1.3	42.85	2	42.90	43.00	-0.7	14,997	0.00%
2019/12/18	0	0.00	2	42.85	43.00	-2	15,064	-0.01%
2019/12/17	0	0.00	5.3	42.79	42.95	-5.3	15,039	-0.04%
2019/12/16	1	42.80	47.2	42.93	42.80	-46.2	14,936	-0.31%
2019/12/13	0	0.00	21	42.55	42.55	-21	14,945	-0.14%
2019/12/12	0	0.00	3	42.33	42.30	-3	14,920	-0.02%
2019/12/11	5	42.20	1	42.10	42.15	4	14,985	0.03%
2019/12/10	0	0.00	6	42.12	42.10	-6	15,068	-0.04%
2019/12/09	6	42.10	1	42.05	42.05	5	15,165	0.03%
2019/12/06	8	41.62	0.1	41.75	41.75	7.9	15,175	0.05%
2019/12/05	101	41.75	1	41.80	41.65	100	15,354	0.65%	大買/
2019/12/04	0	0.00	1	41.75	41.75	-1	15,645	-0.01%
2019/12/02	3.5	41.24	0	0.00	41.35	3.5	15,733	0.02%
2019/11/29	3	41.53	0	0.00	41.40	3	15,719	0.02%
2019/11/28	0	0.00	4	42.05	42.00	-4	15,662	-0.03%
2019/11/26	1	41.80	2	42.15	41.80	-1	15,863	-0.01%
2019/11/25	0	0.00	5	42.05	41.95	-5	15,528	-0.03%
2019/11/22	6	42.01	0	0.00	42.10	6	15,556	0.04%
2019/11/21	0.1	42.30	1.9	42.27	42.35	-1.9	15,639	-0.01%
2019/11/20	40	42.55	62.2	42.43	42.65	-22.2	15,535	-0.14%
2019/11/19	2	41.80	11.1	41.94	42.10	-9.1	15,188	-0.06%
2019/11/18	21	42.04	18.1	42.01	42.10	2.9	15,006	0.02%
2019/11/15	30	41.63	10.1	41.40	41.70	19.9	14,790	0.13%
2019/11/14	0	0.00	3	41.12	41.15	-3	14,612	-0.02%
2019/11/13	1	41.05	1.3	41.12	41.00	-0.3	14,577	0.00%
2019/11/11	5	40.58	0	0.00	40.35	5	14,806	0.03%
2019/11/08	0	0.00	1	40.95	40.90	-1	15,386	-0.01%
2019/11/07	11	40.79	1.1	40.76	40.95	9.9	15,890	0.06%
2019/11/06	3	40.83	0	0.00	40.80	3	16,088	0.02%
2019/11/05	7	40.82	0.1	40.90	40.90	6.9	16,203	0.04%
2019/11/04	14	40.85	6	40.83	40.95	8	16,285	0.05%
2019/11/01	0	0.00	4	40.50	40.55	-4	16,295	-0.02%
2019/10/30	13	40.28	0	0.00	40.35	13	16,869	0.08%
2019/10/29	0	0.00	4	40.84	40.65	-4	16,765	-0.02%
2019/10/28	4	40.71	0	0.00	40.75	4	16,612	0.02%
2019/10/25	1	40.70	2	40.93	40.85	-1	16,652	-0.01%
2019/10/24	20	40.87	0	0.00	41.00	20	16,478	0.12%
2019/10/23	3	40.97	1	40.95	40.95	2	16,533	0.01%
2019/10/22	5	41.38	1	41.30	41.40	4	16,532	0.02%
2019/10/21	1	41.50	1.2	41.57	41.50	-0.2	16,453	0.00%
2019/10/18	5	40.77	4	40.89	40.95	1	16,356	0.01%
2019/10/17	0	0.00	1	40.10	40.10	-1	15,849	-0.01%
2019/10/16	0	0.00	5	40.00	40.00	-5	15,811	-0.03%
2019/10/15	1	39.90	0	0.00	40.00	1	15,916	0.01%
2019/10/14	0	0.00	4.1	40.00	39.95	-4.1	16,255	-0.03%
2019/10/09	6	39.50	0	0.00	39.50	6	16,418	0.04%
2019/10/08	1.7	39.72	1	39.75	39.75	0.7	16,714	0.00%
2019/10/07	1	39.05	0	0.00	39.30	1	17,140	0.01%
2019/10/04	7	38.87	0	0.00	38.90	7	17,320	0.04%
2019/10/03	1	38.85	13	38.83	39.00	-12	17,304	-0.07%
2019/10/02	3	39.38	0	0.00	39.25	3	17,315	0.02%
2019/10/01	2	39.70	0	0.00	39.65	2	17,356	0.01%
2019/09/27	2	39.73	0	0.00	39.65	2	17,381	0.01%
2019/09/26	1	40.00	1	39.70	39.90	0	17,415	0.00%
2019/09/25	1	39.70	0	0.00	39.60	1	17,535	0.01%
2019/09/24	1	39.65	0	0.00	39.80	1	17,583	0.01%
2019/09/20	0	0.00	0.2	40.20	40.20	-0.2	17,563	0.00%
2019/09/19	0	0.00	0.1	40.00	39.80	-0.1	17,483	0.00%
2019/09/18	1	39.75	3	39.98	39.80	-2	17,574	-0.01%
2019/09/17	8	39.51	0.2	40.00	39.50	7.8	17,619	0.04%
2019/09/16	10.5	40.05	4	40.11	40.10	6.5	17,629	0.04%
2019/09/12	3	40.05	0.3	40.05	40.05	2.7	17,599	0.02%
2019/09/10	5	40.03	0	0.00	39.95	5	17,949	0.03%
2019/09/09	1	40.00	5	40.00	40.00	-4	18,140	-0.02%
2019/09/06	3	39.80	23	39.71	39.85	-20	18,038	-0.11%
2019/09/05	9	38.74	29	38.95	39.00	-20	17,798	-0.11%
2019/09/04	3	38.45	1	38.50	38.45	2	17,818	0.01%
2019/09/03	1	38.30	3	38.40	38.35	-2	17,972	-0.01%
2019/09/02	15	38.22	1	38.40	38.25	14	18,146	0.08%
2019/08/30	11	38.03	0	0.00	38.45	11	18,113	0.06%
2019/08/29	0	0.00	1	37.55	37.80	-1	18,035	-0.01%
2019/08/28	6	37.57	0	0.00	37.70	6	18,261	0.03%
2019/08/26	10	37.58	2	37.60	37.70	8	18,481	0.04%
2019/08/23	1.1	37.82	0	0.00	38.20	1.1	18,473	0.01%
2019/08/21	14	38.04	0	0.00	37.95	14	18,734	0.07%
2019/08/20	1	38.20	3	38.15	38.15	-2	18,731	-0.01%
2019/08/19	11	38.16	0	0.00	38.10	11	18,777	0.06%
2019/08/16	3.1	37.91	0	0.00	37.95	3.1	18,796	0.02%
2019/08/15	15.2	37.94	0	0.00	38.00	15.2	18,773	0.08%
2019/08/14	19	37.92	2	38.00	38.30	17	18,819	0.09%
2019/08/13	29	37.35	6	37.33	37.25	23	18,656	0.12%
2019/08/12	29	43.99	1	44.05	43.95	28	18,080	0.15%
2019/08/08	4	44.06	1	44.15	43.90	3	17,741	0.02%
2019/08/07	3	43.43	0	0.00	43.35	3	17,601	0.02%
2019/08/05	15	43.54	10	43.50	43.55	5	17,728	0.03%
2019/08/02	6.2	43.60	1	43.55	43.55	5.2	17,716	0.03%
2019/08/01	13	44.03	5	44.30	44.05	8	17,596	0.05%
2019/07/31	1	44.70	0	0.00	44.70	1	17,513	0.01%
2019/07/30	10	44.85	0	0.00	44.80	10	17,651	0.06%
2019/07/29	2	44.90	1	45.05	44.85	1	17,948	0.01%
2019/07/26	4	44.31	8	44.40	44.65	-4	18,163	-0.02%
2019/07/25	5	44.50	0	0.00	44.30	5	18,228	0.03%
2019/07/23	1	45.05	0	45.15	45.05	1	18,053	0.01%
2019/07/22	3	44.88	0	0.00	44.90	3	18,025	0.02%
2019/07/18	8	44.55	0	0.00	44.60	8	17,921	0.04%
2019/07/17	5	44.53	4	44.75	44.70	1	18,132	0.01%
2019/07/16	2	44.43	0.1	44.85	44.75	2	18,306	0.01%
2019/07/15	22.3	44.05	7	44.06	44.05	15.3	18,126	0.08%
2019/07/12	7	44.41	32	44.72	44.35	-25	18,091	-0.14%
2019/07/11	53	44.88	5	44.77	44.80	48	18,028	0.27%
2019/07/10	10	46.01	2	45.93	45.85	8	17,637	0.05%
2019/07/08	5	46.23	2	46.28	46.20	3	17,825	0.02%
2019/07/05	5	46.29	18	46.37	46.15	-13	17,949	-0.07%
2019/07/04	17	45.83	1	45.90	45.90	16	18,032	0.09%
2019/07/03	0	0.00	20	46.40	46.25	-20	18,223	-0.11%
2019/07/02	20	46.20	0	0.00	46.35	20	18,452	0.11%
2019/07/01	4	46.10	12.1	46.33	46.15	-8.1	18,483	-0.04%
2019/06/28	2	45.85	0	0.00	46.05	2	18,562	0.01%
2019/06/25	2	45.48	0	0.00	45.60	2	19,323	0.01%
2019/06/24	0	0.00	2	45.50	45.60	-2	19,560	-0.01%
2019/06/21	2	45.25	11	45.25	45.15	-9	19,765	-0.05%
2019/06/20	18	45.33	16.2	45.26	45.40	1.8	20,696	0.01%
2019/06/19	4	45.04	1	45.00	45.30	3	20,682	0.01%
2019/06/18	10	45.20	3	45.03	45.20	7	20,639	0.03%
2019/06/17	0	0.00	33	44.53	44.70	-33	20,457	-0.16%
2019/06/14	0	0.00	5	43.93	43.95	-5	20,318	-0.02%
2019/06/13	1	43.70	23	43.90	43.85	-22	20,846	-0.11%
2019/06/12	1	43.50	11	43.88	43.75	-10	20,917	-0.05%
2019/06/11	29.1	43.75	5	43.85	44.00	24.1	20,838	0.12%
2019/06/10	30	43.75	29	43.72	43.85	1	20,740	0.00%
2019/06/06	25	42.95	1	42.95	43.15	24	20,602	0.12%
2019/06/04	11	43.37	3	44.00	43.10	8	20,408	0.04%
2019/06/03	0	0.00	66	43.25	43.40	-66	20,223	-0.33%
2019/05/31	2	42.73	20	42.68	42.90	-18	20,045	-0.09%
2019/05/30	5	42.65	3	42.45	42.80	2	19,910	0.01%
2019/05/29	0	0.00	1	42.30	42.50	-1	19,853	-0.01%
2019/05/28	14	42.46	0	0.00	42.30	14	19,894	0.07%
2019/05/27	12	42.47	5	42.85	42.40	7	19,814	0.04%
2019/05/24	4	42.51	5	42.45	42.35	-1	19,902	-0.01%
2019/05/23	0	0.00	9	42.54	42.35	-9	19,954	-0.05%
2019/05/22	15	42.50	0	0.00	42.70	15	20,360	0.07%
2019/05/21	13	42.70	10	42.70	42.85	3	20,460	0.01%
2019/05/20	2	42.55	1	42.35	42.35	1	20,442	0.00%
2019/05/17	1	42.15	0	0.00	42.25	1	20,401	0.00%
2019/05/16	10	41.75	11	42.11	42.00	-1	20,412	0.00%
2019/05/15	11	41.60	3	41.90	41.75	8	20,302	0.04%
2019/05/14	9	41.68	7	41.41	41.55	2	20,272	0.01%
2019/05/13	6	42.18	11	42.75	42.00	-5	19,984	-0.03%
2019/05/10	0	0.00	12	42.92	42.50	-12	19,903	-0.06%
2019/05/09	2	42.60	6	42.75	42.50	-4	19,795	-0.02%
2019/05/08	4	43.00	11	43.05	43.00	-7	19,622	-0.04%
2019/05/07	1	42.50	14	42.84	42.90	-13	19,430	-0.07%
2019/05/06	84	42.33	1	42.30	42.30	83	19,257	0.43%
2019/05/03	1	42.55	70.4	42.52	42.85	-69.4	18,942	-0.37%
2019/05/02	4	42.28	15	42.29	42.20	-11	18,615	-0.06%
2019/04/30	9	42.09	2	42.10	42.00	7	18,472	0.04%
2019/04/29	15	42.02	2	42.00	42.10	13	18,476	0.07%
2019/04/26	0	0.00	12	41.80	41.75	-12	18,369	-0.07%
2019/04/25	2	41.50	0	0.00	41.80	2	18,375	0.01%
2019/04/24	0	0.00	32	41.66	41.55	-32	18,358	-0.17%
2019/04/23	4	40.58	1	41.45	41.60	3	18,316	0.02%
2019/04/22	12	41.12	0	0.00	41.00	12	18,243	0.07%
2019/04/19	8	41.55	2	41.65	41.70	6	17,929	0.03%
2019/04/18	15	41.60	0	0.00	41.60	15	17,806	0.08%
2019/04/17	10	42.08	0	0.00	41.95	10	17,616	0.06%
2019/04/16	3	42.23	5	42.37	42.30	-2	17,377	-0.01%
2019/04/15	0	42.50	0	0.00	42.50	0	17,356	0.00%
2019/04/12	12	42.12	0	0.00	42.00	12	17,209	0.07%
2019/04/11	0	0.00	3.1	42.10	42.05	-3.1	17,030	-0.02%
2019/04/10	10	41.88	0	0.00	42.00	10	16,791	0.06%
2019/04/09	26	42.43	0	0.00	42.15	26	16,545	0.16%
2019/04/08	5	42.20	21	42.15	42.30	-16	16,200	-0.10%
2019/04/02	29	41.47	1	41.45	41.40	28	15,641	0.18%
2019/04/01	32	41.36	0	0.00	41.35	32	15,380	0.21%
2019/03/29	0	0.00	0.2	41.30	41.25	-0.2	14,937	0.00%
2019/03/28	16	40.95	13	41.38	41.00	3	14,770	0.02%
2019/03/27	1	40.60	2	40.73	40.55	-1	14,397	-0.01%
2019/03/26	18	40.41	2	40.40	40.45	16	14,149	0.11%
2019/03/25	78	40.26	5	40.04	40.50	73	13,906	0.52%
2019/03/22	9	38.82	0	0.00	38.70	9	12,921	0.07%
2019/03/21	0	0.00	52	38.65	38.85	-52	12,975	-0.40%
2019/03/20	5	38.04	0	0.00	38.05	5	12,847	0.04%
2019/03/19	0	0.00	1	37.90	38.10	-1	12,820	-0.01%
2019/03/18	31	37.79	0	0.00	37.80	31	12,718	0.24%
2019/03/15	30	38.58	1	38.75	38.65	29	12,123	0.24%
2019/03/14	15	38.52	2	38.55	38.60	13	12,005	0.11%
2019/03/13	1	38.40	0	0.00	38.50	1	12,137	0.01%
2019/03/12	0	0.00	1	38.55	38.40	-1	12,190	-0.01%
2019/03/08	1	37.85	1	37.80	38.00	0	12,634	0.00%
2019/03/07	3	38.27	0	0.00	38.00	3	12,816	0.02%
2019/03/06	1	38.00	0	0.00	38.25	1	12,966	0.01%
2019/03/05	3	38.03	0	0.00	38.00	3	13,299	0.02%
2019/03/04	8	38.18	1	38.30	38.20	7	14,411	0.05%
2019/02/27	1	38.35	0	0.00	38.40	1	14,337	0.01%
2019/02/26	1	38.30	0	0.00	38.20	1	14,246	0.01%
2019/02/25	1	38.30	0	0.00	38.45	1	14,362	0.01%
2019/02/22	12	38.96	11	38.73	38.70	1	14,472	0.01%
2019/02/21	2	38.75	5	38.62	39.30	-3	14,492	-0.02%
2019/02/20	0	0.00	1	37.80	37.85	-1	14,013	-0.01%
2019/02/19	0	0.00	6	37.50	37.55	-6	13,849	-0.04%
2019/02/18	3	37.25	0	0.00	36.90	3	13,696	0.02%
2019/02/15	77	37.00	1	37.40	37.45	76	13,766	0.55%
2019/02/14	2	37.55	2	38.00	37.50	0	13,833	0.00%
2019/02/13	0	0.00	4	37.69	37.65	-4	13,710	-0.03%
2019/02/11	3	37.50	1	37.65	37.65	2	13,612	0.01%
2019/01/30	5	37.05	7	37.46	37.35	-2	13,468	-0.01%
2019/01/28	0	0.00	71	36.91	37.00	-71	13,669	-0.52%
2019/01/25	0	0.00	1	36.45	36.60	-1	13,691	-0.01%
2019/01/24	0	0.00	0.4	36.40	36.40	-0.4	13,820	0.00%
2019/01/23	1	36.35	0	0.00	36.45	1	13,992	0.01%
2019/01/22	0	0.00	1	36.25	36.25	-1	14,159	-0.01%
2019/01/21	10	36.10	10	36.25	36.25	0	14,309	0.00%
2019/01/16	1	35.65	0	0.00	35.60	1	15,381	0.01%
2019/01/14	6	35.78	0	0.00	35.60	6	15,440	0.04%
2019/01/11	40	36.45	42	36.40	36.40	-2	15,449	-0.01%
2019/01/10	0	0.00	1	36.60	36.55	-1	15,388	-0.01%
2019/01/09	0	0.00	3	36.20	36.35	-3	15,371	-0.02%
2019/01/08	20	35.80	20	35.55	35.55	0	15,314	0.00%
2019/01/04	20	35.00	18	35.45	35.45	2	15,411	0.01%
2019/01/03	40	35.33	23	35.15	35.15	17	15,897	0.11%
2018/12/28	22	35.41	20	35.60	35.60	2	16,040	0.01%
2018/12/27	1	35.70	2	35.53	35.40	-1	16,117	-0.01%
2018/12/26	10	35.70	11	35.40	35.40	-1	16,203	-0.01%
2018/12/25	10	35.30	10	35.70	35.85	0	16,296	0.00%
2018/12/24	1	35.80	0	0.00	35.80	1	16,416	0.01%
2018/12/21	25	35.40	0	0.00	35.40	25	16,971	0.15%
2018/12/20	2	35.43	0	0.00	35.40	2	16,974	0.01%
2018/12/18	0	0.00	2	35.63	35.65	-2	16,943	-0.01%
2018/12/14	0	0.00	1	35.60	35.75	-1	17,273	-0.01%
2018/12/13	13	35.00	0	0.00	35.50	13	17,362	0.07%
2018/12/12	1	34.80	1	35.00	34.95	0	17,290	0.00%
2018/12/10	0	0.00	10	34.80	34.75	-10	17,308	-0.06%
2018/12/07	0	0.00	1	34.85	35.05	-1	17,487	-0.01%
2018/12/06	2	34.65	3	34.82	34.65	-1	17,576	-0.01%
2018/12/05	0	0.00	6	34.80	34.85	-6	17,823	-0.03%
2018/12/04	11	35.13	0	0.00	35.05	11	18,345	0.06%
2018/12/03	1	35.20	18	35.59	35.85	-17	18,146	-0.09%
2018/11/30	1	34.50	0	0.00	34.50	1	17,903	0.01%
2018/11/29	1	34.40	4	34.40	34.05	-3	17,779	-0.02%
2018/11/28	20	33.86	19	33.97	34.05	1	17,765	0.01%
2018/11/27	40	33.28	12	33.27	33.50	28	17,583	0.16%
2018/11/26	1	35.20	5	35.19	35.35	-4	16,748	-0.02%
2018/11/23	4	34.86	0	0.00	34.70	4	17,213	0.02%
2018/11/22	21	34.97	4	34.86	34.85	17	17,290	0.10%
2018/11/21	4.7	35.82	2	35.70	35.70	2.7	17,165	0.02%
2018/11/20	3	36.45	0	0.00	36.65	3	17,025	0.02%
2018/11/19	0	0.00	2	36.55	36.50	-2	17,037	-0.01%
2018/11/14	40	37.00	40	36.50	36.35	0	17,409	0.00%
2018/11/12	0	0.00	5	35.41	35.60	-5	17,488	-0.03%
2018/11/09	2	34.88	0	0.00	34.90	2	17,688	0.01%
2018/11/08	2	35.35	1	35.30	35.50	1	18,029	0.01%
2018/11/07	0	0.00	2	35.50	35.50	-2	18,509	-0.01%
2018/11/06	3	35.30	1	34.95	35.10	2	19,646	0.01%
2018/11/02	0.8	36.45	3	36.13	36.45	-2.2	20,127	-0.01%
2018/11/01	1	34.80	2	35.48	35.65	-1	20,426	0.00%
2018/10/31	2	34.65	0	0.00	34.70	2	20,564	0.01%
2018/10/30	3	34.17	1	34.30	34.10	2	20,695	0.01%
2018/10/29	0	0.00	3	33.70	33.90	-3	20,980	-0.01%
2018/10/26	7	33.34	4	33.49	33.50	3	21,504	0.01%
2018/10/25	11.1	33.28	6	33.83	34.00	5.1	22,325	0.02%
2018/10/24	10	33.84	1	34.40	34.15	9	23,157	0.04%
2018/10/23	6	36.10	0	0.00	36.00	6	22,836	0.03%
2018/10/19	2	37.25	0	0.00	37.25	2	24,086	0.01%
2018/10/18	1	37.80	2	38.00	38.00	-1	24,280	0.00%
2018/10/17	1	38.80	0	0.00	38.25	1	25,131	0.00%
2018/10/16	2	37.98	0	0.00	38.20	2	25,323	0.01%
2018/10/15	3	38.35	2	38.25	38.50	1	25,455	0.00%
2018/10/12	4	37.69	20	37.69	39.00	-16	25,600	-0.06%
2018/10/11	45	37.26	22	37.48	37.60	23	25,654	0.09%
2018/10/09	2	40.05	1	40.25	40.05	1	25,282	0.00%
2018/10/05	0	0.00	2	39.70	39.70	-2	25,579	-0.01%
2018/10/04	2	39.73	0	0.00	39.80	2	25,683	0.01%
2018/10/03	4	40.39	0	0.00	40.20	4	25,833	0.02%
2018/10/02	1	40.20	0	0.00	40.30	1	26,052	0.00%
2018/09/28	1	41.45	1	41.30	41.10	0	26,430	0.00%
2018/09/27	1	39.75	0	0.00	40.25	1	26,273	0.00%
2018/09/26	1	40.00	0	0.00	39.90	1	26,482	0.00%
2018/09/21	1	40.90	1	41.00	40.40	0	27,049	0.00%
2018/09/20	3	40.27	1	40.80	40.10	2	26,888	0.01%
2018/09/19	0	0.00	3	40.43	40.15	-3	26,972	-0.01%
2018/09/17	1	39.15	2	39.25	39.30	-1	27,184	0.00%
2018/09/14	2	39.70	1	39.25	39.65	1	27,256	0.00%
2018/09/13	3	39.13	3	39.33	39.10	0	27,301	0.00%
2018/09/12	1	38.00	2	38.10	38.55	-1	27,171	0.00%
2018/09/11	4	37.78	0	0.00	38.00	4	27,244	0.01%
2018/09/10	7	38.42	1	37.90	37.95	6	27,027	0.02%
2018/09/07	2	41.40	0	0.00	41.30	2	26,616	0.01%
2018/09/06	0	0.00	2	41.65	41.80	-2	26,592	-0.01%
2018/09/04	0.1	42.10	2	41.73	42.10	-1.9	26,593	-0.01%
2018/09/03	3	41.45	1	41.30	41.35	2	26,409	0.01%
2018/08/31	4	41.56	1	41.75	42.35	3	26,343	0.01%
2018/08/30	21	41.83	1	41.55	42.00	20	26,050	0.08%
2018/08/28	0	0.00	2.2	43.34	43.30	-2.2	25,698	-0.01%
2018/08/27	5	43.14	1	43.20	43.30	4	25,815	0.02%
2018/08/24	1	42.75	1	42.80	42.80	0	25,756	0.00%
2018/08/17	2	42.80	0	0.00	42.05	2	26,177	0.01%
2018/08/16	1	41.50	1	41.95	42.00	0	26,134	0.00%
2018/08/15	0	0.00	5	43.20	42.35	-5	26,225	-0.02%
2018/08/14	7	42.70	4	43.03	43.30	3	25,975	0.01%
2018/08/13	7	42.42	7	42.89	42.15	0	25,677	0.00%
2018/08/10	0	0.00	23	41.28	41.50	-23	24,798	-0.09%
2018/08/09	3	40.37	0	0.00	40.50	3	24,741	0.01%
2018/08/08	0	0.00	2	40.60	40.60	-2	25,207	-0.01%
2018/08/07	5	40.25	0	0.00	40.15	5	25,092	0.02%
2018/08/06	23	40.37	6	40.43	40.35	17	25,024	0.07%
2018/08/03	5	40.98	2	40.65	40.45	3	24,795	0.01%
2018/08/02	3	40.55	8	40.93	40.60	-5	24,490	-0.02%
2018/08/01	7	40.56	6.8	40.94	41.05	0.2	23,866	0.00%
2018/07/31	9	39.37	5	39.45	39.35	4	22,946	0.02%
2018/07/30	1	41.10	1	41.25	40.70	0	22,017	0.00%
2018/07/27	3	40.78	7	41.27	40.30	-4	21,668	-0.02%
2018/07/26	13	40.56	13	41.05	40.50	0	21,333	0.00%
2018/07/25	9	45.14	5	45.12	45.10	4	20,460	0.02%
2018/07/24	2	45.40	0	0.00	45.50	2	20,173	0.01%
2018/07/18	3	42.27	0	0.00	42.25	3	19,412	0.02%
2018/07/17	1	42.20	0	0.00	42.15	1	19,164	0.01%
2018/07/16	11	42.56	10	42.65	42.50	1	19,102	0.01%
2018/07/13	0	0.00	10	43.53	43.50	-10	19,058	-0.05%
2018/07/02	1	41.90	0	0.00	41.85	1	16,442	0.01%
2018/06/29	4	42.15	0	0.00	42.35	4	16,147	0.02%
2018/06/28	2	42.35	5	42.90	42.40	-3	15,725	-0.02%
2018/06/27	2	43.13	15	42.97	43.00	-13	15,500	-0.08%
2018/06/25	0	0.00	2	44.45	44.70	-2	14,905	-0.01%
2018/06/22	0	0.00	1	44.90	44.60	-1	14,764	-0.01%
2018/06/21	10	44.40	0	0.00	44.75	10	14,558	0.07%
2018/06/20	0	0.00	10	44.40	44.75	-10	14,521	-0.07%
2018/06/19	1	43.90	0	0.00	43.85	1	14,290	0.01%
2018/06/15	0	0.00	2	45.20	45.25	-2	13,991	-0.01%
2018/06/14	10	45.04	0	0.00	44.90	10	13,688	0.07%
2018/06/13	0	0.00	1	44.95	45.45	-1	13,540	-0.01%
2018/06/11	1	44.35	0	0.00	44.60	1	13,386	0.01%
2018/06/08	0	0.00	11	44.94	45.00	-11	13,315	-0.08%
2018/06/04	5	45.65	11	43.86	45.65	-6	12,867	-0.05%
2018/05/31	3	43.70	0	0.00	43.60	3	12,403	0.02%
2018/05/30	1	42.95	0	0.00	43.75	1	12,061	0.01%
2018/05/29	3	43.65	5	43.30	43.40	-2	11,777	-0.02%
2018/05/25	1	44.00	1	43.95	43.90	0	11,405	0.00%
2018/05/24	1	43.80	5	43.90	44.75	-4	11,186	-0.04%
2018/05/23	7	44.17	0	0.00	44.10	7	10,986	0.06%
2018/05/22	1	45.50	0	0.00	45.60	1	10,678	0.01%
2018/05/21	6	46.02	0	0.00	46.00	6	10,604	0.06%
2018/05/18	0	0.00	10	46.10	45.55	-10	10,386	-0.10%
2018/05/17	1	46.35	2	46.00	45.65	-1	10,246	-0.01%
2018/05/16	3	45.27	7.1	46.75	45.90	-4.1	9,922	-0.04%
2018/05/15	0	0.00	5	43.20	43.50	-5	9,122	-0.05%
2018/05/14	0	0.00	18	42.65	43.15	-18	9,082	-0.20%
2018/05/11	0	0.00	16	41.26	41.25	-16	8,797	-0.18%
2018/05/10	0	0.00	10	40.95	41.10	-10	8,681	-0.12%
2018/05/09	0	0.00	10	40.58	40.60	-10	8,472	-0.12%
2018/05/08	0	0.00	16	40.55	40.80	-16	8,411	-0.19%
2018/05/07	0	0.00	10	40.10	40.40	-10	8,247	-0.12%
2018/05/04	0	0.00	10	39.65	39.55	-10	7,995	-0.13%
2018/05/03	2	40.00	0	0.00	39.40	2	8,040	0.02%
2018/05/02	0	0.00	3	41.02	40.85	-3	7,860	-0.04%
2018/04/30	0	0.00	16	40.73	40.85	-16	7,745	-0.21%
2018/04/26	7	40.54	2	40.53	40.50	5	7,705	0.06%
2018/04/25	0	0.00	1	40.20	40.20	-1	7,573	-0.01%
2018/04/24	3	40.75	10	40.52	40.85	-7	7,530	-0.09%
2018/04/23	1	38.80	2	39.00	38.90	-1	7,116	-0.01%
2018/04/20	0	0.00	13	39.20	38.75	-13	7,184	-0.18%
2018/04/19	1	38.10	14	38.66	39.00	-13	7,137	-0.18%
2018/04/12	0	0.00	5	38.05	38.10	-5	8,316	-0.06%
2018/04/11	0	0.00	10	38.60	38.45	-10	8,816	-0.11%
2018/04/10	0	38.00	3	37.95	38.20	-3	8,908	-0.03%
2018/04/09	0	0.00	10	37.35	37.35	-10	8,975	-0.11%
2018/04/02	0	36.65	0	0.00	36.65	0	9,194	0.00%
2018/03/29	0	36.60	0	0.00	36.55	0	9,612	0.00%
2018/03/27	0	0.00	1	36.90	37.15	-1	10,137	-0.01%
2018/03/26	3	36.50	0	0.00	36.60	3	10,164	0.03%
2018/03/22	1	37.45	0	0.00	37.55	1	10,341	0.01%
2018/03/20	5	37.25	0	0.00	37.35	5	10,409	0.05%
2018/03/14	1	37.65	0	0.00	37.50	1	10,242	0.01%
2018/03/13	0	0.00	2	37.45	37.50	-2	10,211	-0.02%
2018/03/12	0	0.00	2	37.20	37.20	-2	10,295	-0.02%
2018/03/09	0	0.00	12	36.53	36.65	-12	10,563	-0.11%
2018/03/01	1	36.85	0	0.00	37.00	1	11,286	0.01%
2018/02/26	1	36.75	0	0.00	36.55	1	11,206	0.01%
2018/02/23	0	0.00	3	36.95	36.85	-3	11,245	-0.03%
2018/02/22	5	36.58	0	0.00	36.50	5	11,272	0.04%
2018/02/12	10	35.50	0	0.00	35.95	10	11,186	0.09%
2018/02/09	20	35.30	0	0.00	35.60	20	11,191	0.18%
2018/02/06	18	35.50	0	0.00	35.50	18	11,176	0.16%
2018/02/05	2	37.15	20	37.25	37.80	-18	10,868	-0.17%
2018/01/29	0	0.00	1	38.15	37.95	-1	10,715	-0.01%
2018/01/26	1	38.20	0	0.00	38.20	1	10,632	0.01%
2018/01/24	1	37.20	0	0.00	37.30	1	10,438	0.01%
2018/01/23	5	37.25	1	37.20	37.30	4	10,370	0.04%
2018/01/22	0	0.00	1	37.75	37.85	-1	10,192	-0.01%
2018/01/19	0	0.00	1	37.90	37.90	-1	10,101	-0.01%
2018/01/15	0	0.00	21	37.61	37.85	-21	9,652	-0.22%
2018/01/12	10	37.70	1	37.60	37.60	9	9,583	0.09%
2018/01/11	1	37.50	1	37.65	37.50	0	9,356	0.00%
2018/01/10	0	0.00	1	38.45	38.45	-1	8,870	-0.01%
2018/01/09	0	0.00	2	38.50	38.30	-2	8,715	-0.02%
2018/01/08	1	38.25	15	37.77	38.20	-14	8,456	-0.17%
2018/01/05	0	0.00	3	37.40	37.30	-3	8,145	-0.04%
2018/01/04	0	0.00	50	37.07	37.20	-50	7,623	-0.66%
2018/01/03	25	37.25	5	37.15	37.35	20	7,533	0.27%
2018/01/02	0	0.00	3	36.45	36.55	-3	7,250	-0.04%