台泥 (1101)-元大-古亭券商分點個股進出

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-古亭券商分點個股進出

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-古亭券商分點個股進出
元大-古亭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	46.1	33.68	10.3	33.67	33.70	35.8	17,684	0.20%
2024/05/10	6	32.84	15	32.92	33.30	-9	17,314	-0.05%
2024/05/09	8	32.79	0	0.00	32.65	8	17,094	0.05%
2024/05/08	4.1	32.98	4	33.04	33.10	0.1	17,111	0.00%
2024/05/07	1.7	33.07	2	33.02	33.20	-0.3	17,141	0.00%
2024/05/06	6.3	32.87	8	33.01	33.00	-1.7	16,992	-0.01%
2024/05/03	2.2	32.41	0	0.00	32.40	2.2	16,551	0.01%
2024/05/02	1.1	32.30	5	32.35	32.30	-3.9	16,359	-0.02%
2024/04/30	2	32.20	0	0.00	32.05	2	16,171	0.01%
2024/04/29	1.8	32.22	2.1	32.11	32.35	-0.3	16,038	0.00%
2024/04/26	5	31.84	1	32.00	31.80	4	15,880	0.03%
2024/04/25	4	31.96	2	32.00	32.00	2	15,849	0.01%
2024/04/24	0.1	32.30	1	32.30	32.15	-0.9	15,799	-0.01%
2024/04/23	5	32.51	44	32.95	32.35	-39	16,021	-0.24%
2024/04/22	2	32.10	201.1	32.44	32.60	-199.1	15,974	-1.25%	大賣/鉅額交易
2024/04/19	18.2	32.07	2.1	31.96	32.00	16.1	15,756	0.10%
2024/04/18	2.1	32.80	15.1	32.68	32.70	-13	15,379	-0.08%
2024/04/17	2.1	32.55	4	32.60	32.65	-1.9	15,172	-0.01%
2024/04/16	205.2	32.73	26	32.56	32.45	179.2	15,008	1.19%	大買/鉅額交易
2024/04/15	3	32.90	1.3	32.75	32.35	1.7	14,402	0.01%
2024/04/12	5	32.07	0	0.00	32.20	5	14,063	0.04%
2024/04/11	2.5	32.48	2	32.40	32.40	0.5	13,848	0.00%
2024/04/10	7	32.71	0	0.00	32.70	7	13,783	0.05%
2024/04/09	3.2	32.32	3	32.37	32.45	0.2	13,609	0.00%
2024/04/08	0	0.00	1	32.25	32.30	-1	13,545	-0.01%
2024/04/03	6.5	32.55	4	32.46	32.00	2.5	13,436	0.02%
2024/04/02	0	0.00	1	32.00	31.95	-1	13,046	-0.01%
2024/04/01	2	32.13	2	32.10	32.15	0	13,124	0.00%
2024/03/29	4	31.95	4	32.10	32.15	0	13,089	0.00%
2024/03/27	2	31.53	3	31.70	31.70	-1	12,844	-0.01%
2024/03/25	2	31.05	1	31.10	31.10	1	12,723	0.01%
2024/03/22	3	31.18	0	0.00	31.15	3	12,702	0.02%
2024/03/21	4	31.54	3	31.53	31.50	1	12,514	0.01%
2024/03/20	5.9	30.98	0	0.00	30.90	5.9	12,516	0.05%
2024/03/19	6.4	31.50	2	31.50	31.40	4.4	12,198	0.04%
2024/03/18	2	31.95	4	31.74	31.70	-2	11,945	-0.02%
2024/03/15	2	32.00	6.9	32.06	31.95	-4.9	11,833	-0.04%
2024/03/14	21.1	31.85	8.2	31.84	32.00	12.9	11,512	0.11%
2024/03/13	7.5	31.81	2.1	31.83	31.70	5.4	11,518	0.05%
2024/03/12	1	31.95	2.6	31.88	32.00	-1.6	11,388	-0.01%
2024/03/11	1	31.80	18	31.72	31.80	-17	11,415	-0.15%
2024/03/08	3.6	32.00	3.6	32.04	31.85	0.1	11,531	0.00%
2024/03/07	3.1	31.92	10.2	31.99	32.00	-7.1	11,664	-0.06%
2024/03/06	7.8	31.96	1	31.95	32.00	6.8	12,022	0.06%
2024/03/05	22.2	32.10	0	0.00	32.00	22.2	13,502	0.16%
2024/03/04	1.1	32.11	13.3	32.16	32.05	-12.2	13,771	-0.09%
2024/03/01	32.3	32.08	23.3	32.05	32.05	9	14,657	0.06%
2024/02/29	14	32.31	0	0.00	32.10	14	14,759	0.09%
2024/02/27	16	31.98	0	0.00	31.85	16	14,610	0.11%
2024/02/26	4.7	32.30	10.5	32.10	32.15	-5.8	14,608	-0.04%
2024/02/23	2.2	32.41	3	32.52	32.40	-0.8	14,694	-0.01%
2024/02/22	0	32.50	2	32.45	32.55	-2	15,103	-0.01%
2024/02/21	33.1	32.45	1	32.50	32.50	32.1	15,202	0.21%
2024/02/20	28	32.58	1	32.80	32.65	27	15,222	0.18%
2024/02/19	0	0.00	18.1	32.28	32.80	-18.1	15,433	-0.12%
2024/02/16	9.8	31.83	11	31.91	31.90	-1.2	15,704	-0.01%
2024/02/15	11.5	31.89	13	31.96	32.00	-1.5	15,670	-0.01%
2024/02/05	6	31.94	0	0.00	32.15	6	15,497	0.04%
2024/02/02	4	32.29	5	32.42	32.25	-1	15,452	-0.01%
2024/02/01	0	0.00	2	32.00	32.45	-2	15,591	-0.01%
2024/01/31	16.1	31.98	0.1	32.10	31.90	16	15,628	0.10%
2024/01/30	9.3	32.06	0	0.00	32.00	9.3	15,538	0.06%
2024/01/29	3.7	32.43	5	32.45	32.35	-1.3	15,511	-0.01%
2024/01/26	6	32.60	0	0.00	32.60	6	15,632	0.04%
2024/01/25	7	32.65	0	0.00	32.70	7	15,730	0.04%
2024/01/24	3	32.70	1	32.60	32.60	2	15,865	0.01%
2024/01/23	2	32.50	0	0.00	32.70	2	16,153	0.01%
2024/01/22	0	32.40	31	32.40	32.30	-31	16,296	-0.19%
2024/01/19	31	31.85	1	32.10	32.40	30	16,355	0.18%
2024/01/18	3	32.13	2	32.15	32.05	1	16,380	0.01%
2024/01/17	24.1	32.23	0	0.00	32.20	24.1	16,459	0.15%
2024/01/16	31.2	33.02	16.1	33.08	32.90	15.1	16,356	0.09%
2024/01/15	11.4	33.66	1	33.70	33.65	10.4	16,277	0.06%
2024/01/12	2	33.65	2.1	33.66	33.75	-0.1	16,716	0.00%
2024/01/11	6	33.70	0	0.00	33.70	6	17,605	0.03%
2024/01/10	15.4	33.75	0	0.00	33.70	15.4	18,877	0.08%
2024/01/09	8.5	34.06	1.3	34.16	34.05	7.2	19,006	0.04%
2024/01/08	0	0.00	1	34.30	34.25	-1	19,126	-0.01%
2024/01/05	0.3	34.35	0	0.00	34.35	0.3	19,349	0.00%
2024/01/04	3	34.20	1	34.20	34.20	2	19,609	0.01%
2024/01/03	15.1	34.24	0.2	34.35	34.20	14.9	19,771	0.08%
2024/01/02	11	34.84	0	0.00	34.70	11	19,818	0.06%
2023/12/29	1	34.80	3.3	34.80	34.85	-2.3	19,953	-0.01%
2023/12/28	4	34.70	0	0.00	34.90	4	20,185	0.02%
2023/12/27	21	34.70	2	34.75	34.90	19	20,197	0.09%
2023/12/26	1	34.65	12.1	34.65	34.65	-11.1	20,237	-0.06%
2023/12/25	4	34.50	1	34.60	34.50	3	20,449	0.01%
2023/12/22	1	34.20	7	34.25	34.30	-6	20,578	-0.03%
2023/12/21	8	34.19	0	0.00	34.25	8	20,790	0.04%
2023/12/20	2.8	34.44	2	34.35	34.50	0.8	21,158	0.00%
2023/12/19	29	34.30	0	0.00	34.35	29	21,394	0.14%
2023/12/18	0	34.45	17.3	34.44	34.55	-17.2	21,730	-0.08%
2023/12/15	3	34.37	2.2	34.45	34.30	0.8	21,955	0.00%
2023/12/14	2	34.15	6.1	34.47	34.40	-4.1	21,772	-0.02%
2023/12/13	5.4	34.14	1	34.10	34.05	4.4	21,743	0.02%
2023/12/12	17	34.19	5	34.37	34.15	12	21,824	0.05%
2023/12/11	0	0.00	1	34.30	34.40	-1	21,878	0.00%
2023/12/08	0	0.00	1	34.65	34.60	-1	22,119	0.00%
2023/12/07	1.3	34.53	0	0.00	34.50	1.3	22,107	0.01%
2023/12/06	2.4	34.74	0	0.00	34.60	2.4	22,145	0.01%
2023/12/05	6	34.00	20	34.73	34.90	-14	22,206	-0.06%
2023/12/04	7	34.16	12	34.35	34.05	-5	22,066	-0.02%
2023/12/01	32.4	34.57	0	0.00	34.40	32.4	22,225	0.15%
2023/11/30	9	34.50	213.5	34.44	34.95	-204.5	21,892	-0.93%	大賣/鉅額交易
2023/11/29	22.5	34.34	4	34.45	34.25	18.5	20,364	0.09%
2023/11/28	225.2	34.89	35	35.02	34.50	190.2	20,138	0.94%	大買/鉅額交易
2023/11/27	0	0.00	1	34.25	33.95	-1	19,597	-0.01%
2023/11/24	1	33.75	3	33.98	33.75	-2	19,408	-0.01%
2023/11/22	3.1	33.91	0.4	33.95	33.85	2.8	19,049	0.01%
2023/11/21	1.1	33.82	22.1	33.91	34.20	-21	18,952	-0.11%
2023/11/20	0	0.00	2.1	33.60	33.60	-2.1	18,544	-0.01%
2023/11/17	0	0.00	4.1	33.30	33.20	-4.1	18,469	-0.02%
2023/11/16	16	33.24	0	0.00	33.05	16	18,400	0.09%
2023/11/15	5.4	33.06	0.4	33.00	33.15	5	18,225	0.03%
2023/11/14	3.1	32.57	1.1	32.74	32.50	2	18,089	0.01%
2023/11/13	0.2	32.83	15	32.85	32.80	-14.8	18,187	-0.08%
2023/11/09	1	32.80	0	0.00	32.90	1	18,388	0.01%
2023/11/08	0	32.95	0	0.00	32.90	0	18,405	0.00%
2023/11/07	3.3	32.52	0	0.00	32.55	3.3	18,432	0.02%
2023/11/06	3	32.85	7.3	32.81	32.80	-4.3	18,394	-0.02%
2023/11/03	0.1	32.80	0.2	32.65	32.90	-0.1	18,290	0.00%
2023/11/02	1.4	32.41	0	0.00	32.35	1.4	18,196	0.01%
2023/11/01	1	32.05	0	0.00	32.10	1	18,166	0.01%
2023/10/31	1	32.30	3	32.30	32.25	-2	18,158	-0.01%
2023/10/30	0.3	32.00	0	0.00	32.00	0.3	18,028	0.00%
2023/10/26	3.1	31.45	0	0.00	31.45	3.1	17,975	0.02%
2023/10/25	6	31.60	10	31.75	31.55	-4	17,848	-0.02%
2023/10/24	7	31.50	0	0.00	31.50	7	17,706	0.04%
2023/10/23	2	31.68	0	0.00	31.65	2	17,530	0.01%
2023/10/20	6.4	31.55	0	0.00	31.75	6.4	17,702	0.04%
2023/10/19	24.2	31.83	0	0.00	31.90	24.2	17,409	0.14%
2023/10/18	16.1	32.51	0	0.00	32.45	16.1	16,813	0.10%
2023/10/17	9	33.47	0	0.00	33.45	9	15,659	0.06%
2023/10/16	2.5	33.74	0	0.00	33.60	2.5	15,645	0.02%
2023/10/13	4	33.93	1	34.10	33.80	3	15,722	0.02%
2023/10/12	4	33.78	1	33.75	33.70	3	15,681	0.02%
2023/10/11	0	0.00	2.1	33.00	33.10	-2.1	15,548	-0.01%
2023/10/06	0.6	32.99	0	0.00	32.80	0.6	15,540	0.00%
2023/10/05	1.6	32.81	2	32.80	32.75	-0.4	15,507	0.00%
2023/10/04	1.2	32.96	0.2	33.00	32.90	1	15,539	0.01%
2023/10/02	2.1	33.13	0	0.00	33.10	2.1	15,776	0.01%
2023/09/27	2.2	32.98	2	33.10	33.05	0.2	15,999	0.00%
2023/09/26	4	33.06	1	33.00	33.00	3	15,938	0.02%
2023/09/25	15.5	33.26	0	0.00	33.10	15.5	15,777	0.10%
2023/09/22	7	33.46	0	0.00	33.50	7	15,474	0.05%
2023/09/21	10.7	33.96	0	0.00	33.80	10.7	15,253	0.07%
2023/09/20	9.1	34.57	1	34.45	34.35	8.1	15,082	0.05%
2023/09/19	16.7	34.97	0.1	34.95	34.80	16.6	14,902	0.11%
2023/09/18	8	35.04	0	0.00	35.10	8	14,938	0.05%
2023/09/15	6.1	35.15	15	35.25	35.10	-8.9	15,030	-0.06%
2023/09/14	1.1	35.40	21	35.40	35.50	-19.9	14,962	-0.13%
2023/09/13	0.1	35.15	19	35.06	35.30	-18.9	14,972	-0.13%
2023/09/12	1.1	34.50	3	34.47	34.60	-1.9	15,254	-0.01%
2023/09/11	1.1	34.10	0	0.00	34.20	1.1	15,266	0.01%
2023/09/08	8.2	34.15	0	0.00	34.10	8.2	15,301	0.05%
2023/09/07	1.3	34.39	8	34.40	34.35	-6.7	15,280	-0.04%
2023/09/06	30.1	34.56	0.1	34.50	34.40	30	15,287	0.20%
2023/09/05	5.4	35.03	0	0.00	35.00	5.4	14,939	0.04%
2023/09/04	7.1	34.99	0	0.00	35.20	7.1	14,925	0.05%
2023/09/01	2.1	35.15	0	0.00	35.25	2.1	14,877	0.01%
2023/08/31	35.1	35.03	0.2	35.15	34.95	34.9	14,843	0.23%
2023/08/30	2.4	35.26	4	35.35	35.30	-1.6	14,684	-0.01%
2023/08/29	0.1	35.25	2	35.43	35.40	-1.9	15,130	-0.01%
2023/08/28	5	35.12	0	0.00	35.20	5	15,344	0.03%
2023/08/25	14.1	35.15	0	0.00	35.10	14.1	16,124	0.09%
2023/08/24	0.2	35.34	1	35.35	35.30	-0.8	16,441	-0.01%
2023/08/23	4	35.34	12.1	35.31	35.30	-8.1	16,726	-0.05%
2023/08/22	1	35.40	0	0.00	35.40	1	16,947	0.01%
2023/08/21	1	35.00	2.2	35.27	35.40	-1.2	17,344	-0.01%
2023/08/18	26.4	35.33	2	35.70	35.15	24.4	17,523	0.14%
2023/08/17	7.5	35.60	12	35.54	35.65	-4.5	17,458	-0.03%
2023/08/16	9.7	36.16	16	36.16	36.05	-6.3	17,488	-0.04%
2023/08/15	2.4	36.71	0	0.00	36.70	2.4	17,473	0.01%
2023/08/14	3	36.97	1	36.80	36.85	2	17,582	0.01%
2023/08/11	2.2	37.41	3	37.47	37.40	-0.8	17,637	0.00%
2023/08/10	3.1	36.91	1	36.95	36.85	2.1	17,644	0.01%
2023/08/09	1.1	37.16	1	37.10	37.15	0.1	17,972	0.00%
2023/08/08	6.4	37.43	2	37.25	37.10	4.4	18,250	0.02%
2023/08/07	0	37.55	2	37.58	37.65	-2	18,384	-0.01%
2023/08/04	5	37.25	6	37.35	37.35	-1	18,438	-0.01%
2023/08/02	19.2	37.29	8	37.75	37.20	11.2	18,846	0.06%
2023/08/01	3	37.43	0	37.50	37.55	3	19,015	0.02%
2023/07/31	1.1	37.45	11.8	37.36	37.30	-10.7	19,125	-0.06%
2023/07/28	24	37.25	4.1	37.26	37.35	19.9	19,175	0.10%
2023/07/27	4.2	37.29	9	37.38	37.35	-4.8	19,620	-0.02%
2023/07/26	4.1	37.24	4	37.30	37.25	0.1	20,584	0.00%
2023/07/25	4.9	37.39	6	37.36	37.40	-1.1	20,798	-0.01%
2023/07/24	6.1	36.39	6.2	36.36	36.50	-0.1	20,874	0.00%
2023/07/21	6.9	36.27	0	0.00	36.10	6.9	21,180	0.03%
2023/07/20	4	36.59	0.1	36.80	36.55	3.9	21,667	0.02%
2023/07/19	14.1	36.75	0	0.00	36.60	14.1	22,718	0.06%
2023/07/18	9.1	36.64	2	37.10	37.10	7.1	23,504	0.03%
2023/07/17	5.3	36.87	0	0.00	36.75	5.3	23,411	0.02%
2023/07/14	2.3	36.97	0	0.00	37.00	2.3	23,348	0.01%
2023/07/13	9.1	36.89	34	36.67	36.80	-24.9	23,366	-0.11%
2023/07/12	3.4	36.57	0	0.00	36.60	3.4	23,564	0.01%
2023/07/11	19.5	36.76	0	0.00	36.55	19.5	23,517	0.08%
2023/07/10	21.9	36.93	0	0.00	36.85	21.9	23,394	0.09%
2023/07/07	12.1	37.02	6	37.02	37.30	6.1	23,264	0.03%
2023/07/06	13	37.41	210	37.30	37.25	-197	23,393	-0.84%	大賣/鉅額交易
2023/07/05	3.4	38.10	12	37.87	37.80	-8.6	23,091	-0.04%
2023/07/04	5.1	38.12	7	38.14	38.05	-1.9	22,913	-0.01%
2023/07/03	6.1	38.24	3	38.17	38.25	3.1	22,864	0.01%
2023/06/30	0.1	38.18	2.1	38.10	38.05	-1.9	22,907	-0.01%
2023/06/29	0	0.00	1	38.20	38.05	-1	22,932	0.00%
2023/06/28	8.1	38.25	65	38.16	38.05	-56.9	22,980	-0.25%
2023/06/27	4.1	38.64	0.2	38.75	38.45	3.9	23,114	0.02%
2023/06/26	225.1	38.81	5.2	38.79	38.80	219.9	23,371	0.94%	大買/鉅額交易
2023/06/21	15.3	38.58	1	38.45	38.70	14.3	23,378	0.06%
2023/06/20	0.2	38.67	1.3	38.57	38.55	-1.1	23,375	0.00%
2023/06/19	9.5	38.72	1	38.70	38.70	8.5	23,493	0.04%
2023/06/16	53.1	38.90	23.1	38.89	38.70	30.1	23,472	0.13%
2023/06/15	0	38.35	17	38.27	38.35	-17	23,007	-0.07%
2023/06/14	11.2	38.21	1	38.35	38.35	10.2	23,330	0.04%
2023/06/13	6.1	38.22	330	38.10	38.25	-323.9	23,466	-1.38%	大賣/鉅額交易
2023/06/12	7.8	38.29	12	38.23	38.25	-4.2	23,491	-0.02%
2023/06/09	4.1	38.35	419	38.40	38.45	-414.9	23,511	-1.76%	大賣/鉅額交易
2023/06/08	3.4	38.48	101	38.60	38.50	-97.6	23,676	-0.41%	大賣/
2023/06/07	8.5	38.84	21	38.70	38.80	-12.5	23,851	-0.05%
2023/06/06	2.1	38.76	2	38.83	38.80	0.1	24,048	0.00%
2023/06/05	213.6	38.91	13.6	38.87	38.85	200	24,210	0.83%	大買/鉅額交易
2023/06/02	87	38.50	19	38.56	38.55	68	24,023	0.28%
2023/06/01	6.8	37.79	0.1	38.00	37.75	6.7	23,598	0.03%
2023/05/31	1.5	38.09	1	38.05	37.90	0.5	23,504	0.00%
2023/05/30	2.1	38.00	4	38.06	38.30	-1.9	22,887	-0.01%
2023/05/29	16.1	37.91	9	37.85	38.15	7.1	23,178	0.03%
2023/05/26	2.1	37.76	2	37.75	38.00	0.1	23,692	0.00%
2023/05/25	5.9	37.55	10	37.59	38.05	-4.1	24,133	-0.02%
2023/05/24	9.1	37.61	0	0.00	37.85	9.1	23,953	0.04%
2023/05/23	5.1	37.98	2	38.00	37.90	3.1	23,751	0.01%
2023/05/22	1.2	38.07	20	38.14	38.25	-18.8	23,649	-0.08%
2023/05/19	29.1	37.88	1	37.85	37.85	28.1	23,556	0.12%
2023/05/18	3.2	37.85	1	37.85	37.85	2.2	23,437	0.01%
2023/05/17	22.2	38.08	9	38.00	37.90	13.2	23,453	0.06%
2023/05/16	1	37.45	2.5	37.73	37.75	-1.5	23,506	-0.01%
2023/05/15	18.2	37.35	2	37.30	37.35	16.2	23,506	0.07%
2023/05/12	13.2	38.25	13	38.13	37.80	0.2	23,276	0.00%
2023/05/11	13.2	38.25	13	38.13	38.20	0.2	23,037	0.00%
2023/05/10	5.1	38.69	0	38.80	38.85	5.1	22,849	0.02%
2023/05/09	48.2	38.89	6.3	38.64	38.65	41.9	22,795	0.18%
2023/05/08	8.3	39.49	3	39.60	39.60	5.3	22,479	0.02%
2023/05/05	4.1	39.45	1	39.45	39.30	3.1	22,322	0.01%
2023/05/04	31.8	39.51	6.5	39.33	39.45	25.3	22,305	0.11%
2023/05/03	111.3	39.58	19	39.71	39.50	92.3	22,236	0.42%	大買/
2023/05/02	73.1	40.06	63.1	39.75	39.90	9.9	22,048	0.04%
2023/04/28	4	38.95	2	38.75	38.70	2	21,538	0.01%
2023/04/27	8.1	38.99	4	39.00	38.65	4.1	21,481	0.02%
2023/04/26	2.1	39.01	10	38.79	39.10	-7.9	21,572	-0.04%
2023/04/25	66.5	38.94	84.2	39.03	38.50	-17.8	21,693	-0.08%
2023/04/24	38.4	39.33	86	39.36	39.55	-47.5	21,265	-0.22%
2023/04/21	69.7	38.48	64.1	38.13	38.30	5.7	20,241	0.03%
2023/04/20	6.9	37.32	1.1	37.20	37.20	5.8	19,358	0.03%
2023/04/19	7	37.29	0	0.00	37.10	7	19,409	0.04%
2023/04/18	61.1	37.55	0	0.00	37.45	61.1	19,425	0.31%
2023/04/17	4.1	38.05	14.5	37.97	37.95	-10.4	19,656	-0.05%
2023/04/14	1.3	37.43	0	37.55	37.55	1.3	19,373	0.01%
2023/04/13	3	37.52	2	37.50	37.55	1	19,387	0.01%
2023/04/12	406.2	37.65	9	37.52	37.45	397.2	19,333	2.05%	大買/鉅額交易
2023/04/11	42.1	37.42	21	37.48	37.45	21.1	19,262	0.11%
2023/04/10	7	36.47	0.3	36.55	36.60	6.7	19,042	0.04%
2023/04/07	0.4	36.54	0	0.00	36.40	0.4	19,060	0.00%
2023/04/06	0	0.00	3	36.48	36.45	-3	19,160	-0.02%
2023/03/31	202.1	36.55	0	0.00	36.40	202.1	19,407	1.04%	大買/鉅額交易
2023/03/30	4.2	36.18	0.2	36.25	36.20	4	20,415	0.02%
2023/03/29	11.1	36.18	5	36.20	36.35	6.1	21,328	0.03%
2023/03/28	10.8	36.24	0	0.00	36.20	10.8	22,230	0.05%
2023/03/27	7.4	36.78	1	37.00	36.65	6.4	23,097	0.03%
2023/03/24	2	37.45	0	37.50	37.60	2	23,872	0.01%
2023/03/23	2.1	37.23	1	37.35	37.35	1.1	23,875	0.00%
2023/03/22	0.1	37.35	2	37.40	37.20	-1.9	23,957	-0.01%
2023/03/21	1	37.00	1	37.05	37.05	0	24,027	0.00%
2023/03/20	0.1	36.95	0	0.00	36.90	0.1	24,042	0.00%
2023/03/17	0.4	36.59	0	0.00	36.40	0.4	24,199	0.00%
2023/03/16	5.6	36.55	0.3	36.70	36.35	5.3	23,908	0.02%
2023/03/15	0.1	37.15	7	37.18	37.10	-6.9	23,942	-0.03%
2023/03/14	3.3	36.48	5.7	36.73	36.75	-2.4	24,037	-0.01%
2023/03/13	3.2	36.45	36	36.77	36.75	-32.8	24,266	-0.14%
2023/03/10	21.1	36.74	0	0.00	36.70	21.1	24,281	0.09%
2023/03/09	63.6	37.31	6	37.20	37.20	57.6	24,506	0.24%
2023/03/08	14.1	37.59	101.1	37.71	37.75	-87	24,873	-0.35%	大賣/
2023/03/07	4	37.98	3.5	37.99	37.95	0.5	24,885	0.00%
2023/03/03	5.4	37.90	0	0.00	37.75	5.4	25,487	0.02%
2023/03/02	5.3	37.51	11	37.74	37.90	-5.8	25,669	-0.02%
2023/03/01	17.1	38.08	0	37.90	37.80	17.1	25,706	0.07%
2023/02/24	2.1	39.24	0.1	39.20	39.15	2	25,338	0.01%
2023/02/23	107.5	39.27	18	39.42	39.50	89.5	24,816	0.36%	大買/
2023/02/22	1.2	38.13	1.3	38.12	38.05	-0.1	25,159	0.00%
2023/02/21	1	38.20	0	0.00	38.35	1	26,058	0.00%
2023/02/20	10.1	38.09	6.1	38.03	38.25	4	26,714	0.01%
2023/02/17	0.1	38.00	0	0.00	38.00	0.1	27,226	0.00%
2023/02/16	3.3	37.59	4	37.58	37.50	-0.7	27,958	0.00%
2023/02/15	2	37.55	1	37.55	37.55	1	28,051	0.00%
2023/02/14	14	37.50	8.5	37.46	37.25	5.5	27,991	0.02%
2023/02/13	10.3	37.07	0	0.00	37.00	10.3	27,957	0.04%
2023/02/10	2	36.75	1.1	36.71	36.85	1	28,096	0.00%
2023/02/09	2	36.65	0	0.00	36.60	2	28,114	0.01%
2023/02/08	2	36.65	1	36.60	36.75	1	28,188	0.00%
2023/02/07	2.3	36.57	0	0.00	36.65	2.3	28,269	0.01%
2023/02/06	2.1	36.18	3	36.10	36.15	-0.9	28,252	0.00%
2023/02/03	1.3	36.45	15	36.37	36.45	-13.7	28,142	-0.05%
2023/02/02	1.7	36.82	1	36.80	36.80	0.7	28,165	0.00%
2023/02/01	2.7	36.44	2	36.55	36.75	0.7	28,193	0.00%
2023/01/31	4.4	36.55	0	0.00	36.25	4.4	28,263	0.02%
2023/01/30	1.2	36.75	24.1	36.82	36.95	-22.8	28,195	-0.08%
2023/01/17	3.9	36.12	2	36.18	36.00	1.9	28,181	0.01%
2023/01/16	3.3	36.39	2.2	36.40	36.50	1.1	28,175	0.00%
2023/01/13	3	35.85	8.9	36.22	36.15	-5.9	27,855	-0.02%
2023/01/12	4	35.40	4	35.21	35.40	0	27,913	0.00%
2023/01/11	2	34.73	6	34.73	34.70	-4	28,119	-0.01%
2023/01/10	0.3	34.45	1	34.50	34.60	-0.7	28,426	0.00%
2023/01/09	1	34.50	6	34.52	34.60	-5	28,943	-0.02%
2023/01/06	2	34.30	0	0.00	34.25	2	29,213	0.01%
2023/01/05	4.2	34.48	12.6	34.42	34.45	-8.4	29,670	-0.03%
2023/01/04	4	33.53	0	0.00	33.50	4	29,498	0.01%
2023/01/03	2.3	33.43	0	0.00	33.50	2.3	29,714	0.01%
2022/12/30	2	33.65	0	0.00	33.65	2	29,735	0.01%
2022/12/29	0	0.00	3.1	33.76	33.70	-3.1	29,889	-0.01%
2022/12/28	1	34.15	1	34.30	34.30	0	30,140	0.00%
2022/12/27	0	0.00	1	34.60	34.30	-1	30,373	0.00%
2022/12/23	5	34.14	13	34.35	34.05	-8	31,062	-0.03%
2022/12/22	3.3	34.65	4	34.51	34.45	-0.7	31,982	0.00%
2022/12/21	2.7	33.91	1	33.90	34.05	1.7	31,325	0.01%
2022/12/20	2.1	33.64	1	33.60	33.70	1.1	30,705	0.00%
2022/12/19	8.1	33.89	1	34.20	33.85	7.1	30,251	0.02%
2022/12/16	6.2	33.09	2	33.40	34.60	4.2	29,428	0.01%
2022/12/15	6	33.41	5	33.50	33.55	1	28,860	0.00%
2022/12/14	5	33.53	3.3	33.74	33.50	1.7	29,170	0.01%
2022/12/13	2.1	33.71	1	34.00	33.70	1.1	29,231	0.00%
2022/12/12	0.3	33.75	7	33.72	33.85	-6.7	29,198	-0.02%
2022/12/09	2	33.73	5.2	33.51	33.70	-3.2	29,684	-0.01%
2022/12/08	8	33.21	0	0.00	33.20	8	29,675	0.03%
2022/12/07	3	33.27	4	33.21	33.35	-1	29,677	0.00%
2022/12/06	21.8	33.46	0	0.00	33.30	21.8	29,698	0.07%
2022/12/05	5.1	33.62	13	33.39	33.70	-7.9	29,562	-0.03%
2022/12/02	6.1	33.73	1	33.70	33.65	5.1	29,249	0.02%
2022/12/01	7.3	33.89	6.1	33.99	34.05	1.2	29,193	0.00%
2022/11/30	2	33.38	4	33.59	33.90	-2	29,003	-0.01%
2022/11/28	3.1	32.84	62.8	32.96	33.00	-59.7	28,640	-0.21%
2022/11/25	7	33.31	3	33.40	33.55	4	28,428	0.01%
2022/11/24	9.8	32.94	1	32.80	33.20	8.8	28,273	0.03%
2022/11/23	8	32.68	0	32.85	32.70	8	28,055	0.03%
2022/11/22	5.1	32.58	1	32.55	32.65	4.1	27,954	0.01%
2022/11/21	37.1	32.84	10.5	32.92	32.85	26.6	27,730	0.10%
2022/11/18	49.2	33.62	8	33.62	33.30	41.2	27,498	0.15%
2022/11/17	36.1	34.33	12.6	34.16	34.25	23.5	26,542	0.09%
2022/11/16	10	33.15	8	33.22	32.90	2	25,556	0.01%
2022/11/15	15.7	33.52	0	0.00	33.85	15.7	24,950	0.06%
2022/11/14	6.1	34.14	26.2	34.03	34.15	-20.1	24,375	-0.08%
2022/11/11	17.1	32.18	16.7	32.16	32.15	0.4	23,576	0.00%
2022/11/10	3.1	31.73	2.5	31.64	31.70	0.6	23,483	0.00%
2022/11/09	14	31.84	4	31.99	31.90	10	23,444	0.04%
2022/11/08	1.1	31.60	35.2	31.60	31.65	-34.1	23,282	-0.15%
2022/11/07	1.6	30.93	4.2	30.94	31.00	-2.6	23,106	-0.01%
2022/11/04	4	30.29	4	30.50	30.45	0	23,191	0.00%
2022/11/03	9.4	30.27	0	0.00	30.30	9.4	23,144	0.04%
2022/11/02	1.1	30.70	4	30.80	30.75	-2.9	23,105	-0.01%
2022/11/01	2.3	30.60	0	0.00	30.65	2.3	23,119	0.01%
2022/10/31	6.5	30.57	10	30.45	30.25	-3.5	23,108	-0.02%
2022/10/28	3.4	30.89	8	31.05	30.50	-4.6	23,119	-0.02%
2022/10/27	9	30.90	10	30.80	30.85	-1	23,111	0.00%
2022/10/26	2.1	30.26	2	30.35	30.30	0.1	23,119	0.00%
2022/10/25	29.7	30.05	11	29.95	29.90	18.7	23,077	0.08%
2022/10/24	4.2	30.81	3.2	31.00	30.60	1	22,682	0.00%
2022/10/21	0.1	31.10	1.6	31.21	31.00	-1.5	22,562	-0.01%
2022/10/20	41.5	30.99	1	30.70	30.90	40.5	22,518	0.18%
2022/10/19	7.5	31.74	2.1	31.78	31.60	5.4	22,012	0.02%
2022/10/18	6.4	31.43	0	0.00	31.45	6.4	21,608	0.03%
2022/10/17	6.4	31.76	0	0.00	31.70	6.4	21,593	0.03%
2022/10/14	7	32.64	1	32.65	32.40	6	21,633	0.03%
2022/10/13	77.1	32.78	1	32.80	32.65	76.1	21,544	0.35%
2022/10/12	0	0.00	1	33.95	33.75	-1	21,287	0.00%
2022/10/11	1.1	33.76	3	33.88	33.80	-1.9	21,345	-0.01%
2022/10/07	0.8	34.35	1.1	34.40	34.25	-0.3	21,291	0.00%
2022/10/06	5	34.32	3	34.30	34.30	2	21,266	0.01%
2022/10/05	3	34.17	1.1	34.13	34.15	1.9	21,277	0.01%
2022/10/04	10	33.84	1	33.95	33.85	9	21,025	0.04%
2022/10/03	3	33.73	3.3	33.67	33.65	-0.3	20,773	0.00%
2022/09/30	5.2	33.73	0	0.00	33.80	5.2	20,658	0.03%
2022/09/29	14.5	34.17	2	34.15	34.15	12.5	20,144	0.06%
2022/09/28	21.3	35.12	3	35.05	34.90	18.3	19,056	0.10%
2022/09/27	5.9	35.78	1	35.75	35.80	4.9	18,789	0.03%
2022/09/26	13.1	36.09	3.5	35.94	35.85	9.6	18,599	0.05%
2022/09/23	19	37.09	0	0.00	37.00	19	18,381	0.10%
2022/09/22	26.9	37.46	0	0.00	37.55	26.9	18,250	0.15%
2022/09/21	9.6	38.17	2	38.18	38.10	7.6	17,880	0.04%
2022/09/20	5.8	38.64	0	0.00	38.55	5.8	17,513	0.03%
2022/09/19	2.1	38.80	0	0.00	38.80	2.1	17,397	0.01%
2022/09/16	5.3	38.76	0	0.00	38.60	5.3	17,332	0.03%
2022/09/15	5.3	39.50	0	0.00	39.55	5.3	16,939	0.03%
2022/09/14	0.1	39.75	2	39.53	39.65	-1.9	16,875	-0.01%
2022/09/13	0	0.00	45	39.85	39.90	-45	16,925	-0.27%
2022/09/12	6.1	39.75	0	39.85	39.80	6.1	16,977	0.04%
2022/09/08	0	0.00	3.1	39.80	39.85	-3.1	17,321	-0.02%
2022/09/07	3.3	39.67	0.1	39.75	39.70	3.2	17,462	0.02%
2022/09/06	3.2	39.79	2.1	39.75	39.85	1.1	17,501	0.01%
2022/09/05	1.3	38.86	3	39.00	39.10	-1.7	17,483	-0.01%
2022/09/02	4.5	38.56	0.1	38.60	38.50	4.4	17,570	0.03%
2022/09/01	6.4	38.97	5	39.12	38.90	1.4	17,325	0.01%
2022/08/31	15	39.18	2	39.30	39.30	13	17,158	0.08%
2022/08/30	1.3	39.25	5.5	39.25	39.25	-4.2	17,048	-0.02%
2022/08/29	5.3	39.10	5	39.17	39.35	0.3	17,169	0.00%
2022/08/26	1.1	39.51	0	0.00	39.65	1.1	17,183	0.01%
2022/08/25	0	0.00	4.4	39.38	39.55	-4.4	17,263	-0.03%
2022/08/24	45	39.15	1.3	39.18	39.25	43.7	17,398	0.25%
2022/08/23	10.1	39.19	1	39.30	39.35	9.1	17,816	0.05%
2022/08/22	5.5	39.17	7.2	39.39	39.65	-1.7	17,936	-0.01%
2022/08/19	5	39.43	7.4	39.42	39.45	-2.4	18,065	-0.01%
2022/08/18	5	39.63	2	39.70	39.80	3	18,153	0.02%
2022/08/17	4	39.33	1	39.30	40.00	3	18,215	0.02%
2022/08/16	0.1	39.35	1	39.20	39.35	-0.9	18,244	0.00%
2022/08/15	0.1	39.30	3	39.20	39.30	-3	18,314	-0.02%
2022/08/12	1	39.30	1	39.10	39.30	0	18,719	0.00%
2022/08/11	4.3	38.94	1	39.05	39.35	3.3	18,846	0.02%
2022/08/10	0.2	38.65	1	38.71	38.75	-0.8	18,945	0.00%
2022/08/09	5	38.32	1	38.50	38.75	4	19,108	0.02%
2022/08/08	1	38.50	0.1	38.53	38.70	1	19,258	0.00%
2022/08/05	6.6	38.88	5	38.86	38.85	1.6	19,436	0.01%
2022/08/04	8.1	38.80	2.5	38.83	38.75	5.5	19,943	0.03%
2022/08/03	4.7	39.01	0.2	39.05	39.10	4.5	20,186	0.02%
2022/08/02	2.1	39.05	4.1	39.25	39.15	-2	20,245	-0.01%
2022/08/01	1	38.80	0	0.00	39.50	1	20,243	0.00%
2022/07/29	5	38.45	0	0.00	38.75	5	20,205	0.02%
2022/07/28	3	38.10	0.2	38.30	38.20	2.8	20,134	0.01%
2022/07/27	1.3	37.85	0	0.00	37.85	1.3	20,075	0.01%
2022/07/26	0.1	38.00	0	0.00	37.80	0.1	20,246	0.00%
2022/07/25	6.3	37.92	0	0.00	37.85	6.3	20,320	0.03%
2022/07/22	11.3	37.70	2	37.85	37.70	9.3	20,389	0.05%
2022/07/21	33.2	37.97	4.1	37.95	38.05	29.1	20,196	0.14%
2022/07/20	5.1	41.67	11	41.90	41.60	-5.9	19,656	-0.03%
2022/07/19	1.4	41.41	5	41.45	41.65	-3.6	19,510	-0.02%
2022/07/18	7.4	40.23	1	40.40	40.70	6.4	19,267	0.03%
2022/07/15	6.6	40.73	3	40.60	40.50	3.6	19,169	0.02%
2022/07/14	3	41.52	0	0.00	41.70	3	19,107	0.02%
2022/07/13	1	41.80	8	41.84	41.80	-7	19,230	-0.04%
2022/07/12	0.1	40.80	1	40.90	41.00	-0.9	19,337	0.00%
2022/07/11	0	0.00	0.2	41.00	41.10	-0.2	19,484	0.00%
2022/07/08	6	40.54	0.1	41.10	40.80	5.9	19,573	0.03%
2022/07/07	0.2	40.80	8.4	40.77	40.90	-8.1	19,674	-0.04%
2022/07/06	2.6	40.31	1.6	40.21	40.00	1	20,055	0.01%
2022/07/05	3.5	40.52	0	0.00	40.75	3.5	19,967	0.02%
2022/07/04	1.1	40.33	0	0.00	40.00	1.1	19,809	0.01%
2022/07/01	1.2	40.59	23.6	40.35	40.35	-22.4	19,681	-0.11%
2022/06/30	1	39.55	2	39.50	39.50	-1	19,421	-0.01%
2022/06/29	0.1	39.60	0.5	39.70	39.55	-0.4	19,227	0.00%
2022/06/28	14	39.65	0	39.85	39.60	14	19,218	0.07%
2022/06/27	26	40.03	0	0.00	39.80	26	19,203	0.14%
2022/06/24	3	39.43	0	0.00	39.50	3	19,070	0.02%
2022/06/23	7.1	39.05	19	39.05	39.00	-11.9	18,963	-0.06%
2022/06/22	13.1	39.77	2.1	39.61	39.50	11	18,809	0.06%
2022/06/21	0	0.00	2.1	39.31	39.45	-2.1	18,775	-0.01%
2022/06/20	21.3	39.04	13	39.00	38.85	8.3	18,695	0.04%
2022/06/17	13.2	39.70	0.1	39.85	39.60	13.2	18,440	0.07%
2022/06/16	17.2	40.25	0	0.00	40.00	17.2	18,279	0.09%
2022/06/15	26.1	40.11	0	0.00	40.05	26.1	18,452	0.14%
2022/06/14	8.4	40.23	0	0.00	40.10	8.4	18,363	0.05%
2022/06/13	26.1	40.85	0	0.00	40.80	26.1	18,122	0.14%
2022/06/10	21.2	41.42	0	0.00	41.40	21.2	17,840	0.12%
2022/06/09	2.1	41.65	0	0.00	41.55	2.1	17,831	0.01%
2022/06/08	0	0.00	2	41.70	41.75	-2	17,785	-0.01%
2022/06/07	8.4	41.44	0	0.00	41.35	8.4	17,736	0.05%
2022/06/06	3	41.65	1.1	41.62	41.55	1.9	17,502	0.01%
2022/06/02	3.3	41.77	1	41.75	41.70	2.3	17,511	0.01%
2022/06/01	4.1	42.13	1.1	42.13	42.10	2.9	17,534	0.02%
2022/05/31	3	42.73	5	42.70	42.60	-2	17,391	-0.01%
2022/05/30	4.1	42.90	2	42.90	42.80	2.1	16,918	0.01%
2022/05/27	5.1	42.19	0	0.00	42.20	5.1	16,696	0.03%
2022/05/26	4.2	42.03	1	42.35	41.70	3.2	16,596	0.02%
2022/05/25	2	41.78	0	0.00	41.65	2	16,538	0.01%
2022/05/24	1	41.30	1	41.20	41.20	0	16,462	0.00%
2022/05/23	4.5	41.32	0.1	41.45	41.20	4.3	16,294	0.03%
2022/05/20	3	41.15	0	0.00	41.15	3	16,186	0.02%
2022/05/19	2.1	41.13	1	41.15	41.10	1.1	15,717	0.01%
2022/05/18	7.1	41.45	1	41.25	41.60	6.1	15,532	0.04%
2022/05/17	4.6	41.49	0	0.00	41.50	4.6	15,250	0.03%
2022/05/16	3	41.28	1	41.45	41.25	2	15,019	0.01%
2022/05/13	6	41.35	0	0.00	41.60	6	14,715	0.04%
2022/05/12	26.7	41.23	6	41.04	40.80	20.7	14,482	0.14%
2022/05/11	6.1	42.68	7	42.74	42.65	-0.9	13,898	-0.01%
2022/05/10	6.6	43.84	3	43.95	43.85	3.6	13,469	0.03%
2022/05/09	11.4	44.41	4	44.36	44.25	7.4	13,279	0.06%
2022/05/06	8	45.13	0	0.00	45.10	8	13,113	0.06%
2022/05/05	4.1	45.60	0.2	45.75	45.60	3.9	13,152	0.03%
2022/05/04	5	45.30	1	45.30	45.50	4	13,127	0.03%
2022/05/03	14.4	45.39	4	45.44	45.35	10.4	13,228	0.08%
2022/04/29	9.4	46.03	3	46.13	45.90	6.4	12,942	0.05%
2022/04/28	8	45.84	0.5	46.10	46.10	7.5	12,785	0.06%
2022/04/27	12	45.82	0	0.00	45.80	12	12,580	0.10%
2022/04/26	1.2	46.30	0	0.00	46.20	1.2	12,312	0.01%
2022/04/25	9.1	46.15	11	46.11	46.10	-1.9	12,241	-0.02%
2022/04/22	7.1	46.52	0	0.00	46.55	7.1	12,099	0.06%
2022/04/21	6.2	47.08	0	0.00	46.80	6.2	12,074	0.05%
2022/04/20	5	46.44	0	0.00	46.60	5	12,063	0.04%
2022/04/19	7	46.42	0	0.00	46.35	7	11,970	0.06%
2022/04/18	19	46.69	1	46.40	46.50	18	11,843	0.15%
2022/04/15	23.2	47.18	0	0.00	47.10	23.2	11,628	0.20%
2022/04/14	2	47.70	1	47.65	47.70	1	11,442	0.01%
2022/04/13	3	47.90	14	47.96	48.00	-11	11,348	-0.10%
2022/04/12	14.5	48.30	32.8	48.03	48.00	-18.3	11,175	-0.16%
2022/04/11	1.2	49.47	32.7	49.73	49.45	-31.5	10,764	-0.29%
2022/04/08	0.1	49.62	0	0.00	49.80	0.1	10,837	0.00%
2022/04/07	0.5	49.86	2	49.75	49.55	-1.5	10,806	-0.01%
2022/04/06	2.2	49.85	6	49.93	50.20	-3.8	10,709	-0.04%
2022/04/01	0.9	49.76	3	49.85	49.75	-2.1	10,657	-0.02%
2022/03/31	1.8	50.06	11.1	50.06	49.90	-9.4	10,588	-0.09%
2022/03/30	3.7	49.78	0	0.00	49.85	3.7	10,436	0.03%
2022/03/29	5.1	49.75	4	49.88	49.80	1.1	10,432	0.01%
2022/03/28	0.2	49.20	8.1	49.64	49.70	-7.9	10,389	-0.08%
2022/03/25	9	49.66	6	49.63	49.70	3	10,342	0.03%
2022/03/24	1	49.85	9	49.83	49.95	-8	10,385	-0.08%
2022/03/23	1	49.50	4.9	49.56	49.65	-3.9	10,460	-0.04%
2022/03/22	22.3	49.49	15	49.57	49.70	7.3	10,377	0.07%
2022/03/21	3	49.67	18	49.69	49.75	-15	10,380	-0.14%
2022/03/18	5.1	48.60	4	48.60	48.95	1.1	10,135	0.01%
2022/03/17	10	48.05	0	0.00	48.00	10	9,745	0.10%
2022/03/16	0.1	47.85	10	47.80	47.85	-9.9	9,630	-0.10%
2022/03/15	3.3	47.80	10	47.82	47.95	-6.8	9,597	-0.07%
2022/03/14	4.1	47.60	0	0.00	47.55	4.1	9,592	0.04%
2022/03/11	5	47.46	0	47.63	47.45	5	9,676	0.05%
2022/03/10	1.4	47.52	5	47.50	47.60	-3.6	9,818	-0.04%
2022/03/09	0	47.20	0	0.00	47.25	0	9,901	0.00%
2022/03/08	6.1	46.97	3	46.95	46.95	3.1	10,051	0.03%
2022/03/07	11.2	46.99	2.1	47.06	47.10	9.2	10,059	0.09%
2022/03/04	4.6	47.69	0	0.00	47.65	4.6	10,340	0.04%
2022/03/03	9.1	47.94	0	0.00	48.05	9.1	10,465	0.09%
2022/03/02	1	47.70	0	0.00	48.00	1	10,752	0.01%
2022/03/01	12	47.58	20	47.77	47.80	-8	10,862	-0.07%
2022/02/25	7	47.06	0.1	47.12	47.35	7	10,955	0.06%
2022/02/24	7	47.14	0	0.00	47.30	7	10,884	0.06%
2022/02/23	1.1	47.52	0	0.00	47.65	1.1	10,872	0.01%
2022/02/22	4.4	47.23	7	47.60	47.70	-2.7	10,974	-0.02%
2022/02/21	0.3	47.50	0	0.00	47.60	0.3	10,977	0.00%
2022/02/18	3.1	47.32	2	47.53	47.45	1.1	11,056	0.01%
2022/02/17	0	0.00	5	47.47	47.45	-5	11,143	-0.04%
2022/02/16	5	47.02	0	0.00	47.00	5	11,199	0.04%
2022/02/15	2	46.90	0	0.00	47.00	2	11,255	0.02%
2022/02/14	2.3	47.02	0	0.00	47.15	2.3	11,341	0.02%
2022/02/11	0.2	47.44	1.2	47.37	47.55	-1.1	11,337	-0.01%
2022/02/10	4	47.18	0	0.00	47.55	4	11,361	0.04%
2022/02/09	0.1	47.20	0.1	47.35	47.30	0.1	11,433	0.00%
2022/02/08	1.5	46.97	0	0.00	46.95	1.5	11,535	0.01%
2022/02/07	5.5	46.37	1	46.95	47.10	4.5	11,491	0.04%
2022/01/26	2	46.88	13.4	46.97	46.85	-11.4	11,314	-0.10%
2022/01/25	9.3	46.83	26	46.71	46.80	-16.7	11,349	-0.15%
2022/01/24	6	47.13	1	47.20	47.15	5	11,222	0.04%
2022/01/21	3	47.20	0	0.00	47.40	3	11,339	0.03%
2022/01/19	5	47.60	0	0.00	47.60	5	11,341	0.04%
2022/01/18	2	47.53	0	0.00	47.75	2	11,490	0.02%
2022/01/17	2	47.45	0	47.60	47.60	2	11,598	0.02%
2022/01/14	8	47.59	0	47.70	47.60	8	11,605	0.07%
2022/01/13	1.2	47.78	1.1	47.52	47.95	0.1	11,826	0.00%
2022/01/12	2	47.25	0.1	47.30	47.50	2	12,070	0.02%
2022/01/11	2	47.15	0	0.00	47.50	2	12,310	0.02%
2022/01/10	0.2	47.14	11	47.05	47.30	-10.8	12,274	-0.09%
2022/01/07	14.2	47.47	0	0.00	47.45	14.2	12,237	0.12%
2022/01/06	13	47.45	1	47.25	47.60	12	12,219	0.10%
2022/01/05	3	47.12	8.3	47.15	47.15	-5.3	12,240	-0.04%
2022/01/04	9.1	47.19	0	47.40	47.30	9.1	12,299	0.07%
2022/01/03	6.5	47.73	0	0.00	47.45	6.5	12,196	0.05%
2021/12/30	5	48.08	15	48.15	48.00	-10	12,155	-0.08%
2021/12/29	0.1	48.15	2	48.10	48.15	-1.9	12,270	-0.02%
2021/12/28	0	48.00	0	0.00	48.15	0	12,350	0.00%
2021/12/27	1.1	48.00	5	48.00	48.10	-3.9	12,448	-0.03%
2021/12/24	0	47.85	11	47.85	47.90	-11	12,692	-0.09%
2021/12/23	6	47.58	12.5	47.65	47.70	-6.5	12,853	-0.05%
2021/12/22	0	47.38	1	47.40	47.40	-1	12,914	-0.01%
2021/12/21	1	47.25	0	0.00	47.25	1	13,062	0.01%
2021/12/20	6.1	47.41	7.1	47.36	47.40	-1	13,199	-0.01%
2021/12/17	7	47.34	0	0.00	47.45	7	13,236	0.05%
2021/12/16	12.1	46.95	0.1	47.05	46.90	12.1	13,161	0.09%
2021/12/15	2.1	46.99	2	47.05	46.95	0.1	13,398	0.00%
2021/12/14	1.2	47.03	1	47.05	47.00	0.2	13,527	0.00%
2021/12/13	7	47.26	0	47.35	47.10	7	13,762	0.05%
2021/12/10	3	47.40	8.5	47.40	47.30	-5.5	14,011	-0.04%
2021/12/09	2.2	47.64	2	47.58	47.40	0.2	14,718	0.00%
2021/12/08	4.3	47.61	5	47.65	47.70	-0.7	15,007	0.00%
2021/12/07	5.6	47.13	1	47.50	47.55	4.5	15,100	0.03%
2021/12/06	0.5	47.08	4.5	47.05	47.30	-4	15,059	-0.03%
2021/12/03	5.2	46.48	2	46.50	46.40	3.2	15,012	0.02%
2021/12/02	16.2	46.39	0	0.00	46.30	16.2	14,910	0.11%
2021/12/01	3	46.23	0.1	46.90	46.60	2.9	14,885	0.02%
2021/11/30	3.2	46.90	3	46.17	46.00	0.2	14,816	0.00%
2021/11/29	15.3	46.25	1	46.20	46.50	14.3	14,386	0.10%
2021/11/26	26.3	46.59	5.3	46.56	46.50	21	14,324	0.15%
2021/11/25	5.1	47.21	68	47.22	47.15	-62.9	14,217	-0.44%
2021/11/24	13.2	47.45	0	0.00	47.45	13.2	14,124	0.09%
2021/11/23	17.1	47.78	0	0.00	47.80	17.1	13,953	0.12%
2021/11/22	11.2	47.92	0	0.00	47.90	11.2	13,999	0.08%
2021/11/19	15.1	48.12	0.2	48.34	48.30	14.9	13,936	0.11%
2021/11/18	0	48.45	0	0.00	48.30	0	13,882	0.00%
2021/11/17	3.3	48.43	2	48.35	48.55	1.3	13,875	0.01%
2021/11/16	3.4	48.44	2	48.60	48.65	1.4	13,977	0.01%
2021/11/15	3.3	48.41	0	0.00	48.60	3.3	14,174	0.02%
2021/11/12	1	48.46	9	48.57	48.70	-8	14,358	-0.06%
2021/11/11	0	48.85	1	48.90	48.80	-1	14,578	-0.01%
2021/11/10	1	48.51	0	0.00	48.70	1	14,843	0.01%
2021/11/09	3	48.55	0	0.00	48.80	3	15,088	0.02%
2021/11/08	0.2	48.75	0	0.00	48.95	0.2	16,197	0.00%
2021/11/05	9.3	47.91	2	47.90	48.15	7.3	16,989	0.04%
2021/11/04	8.1	48.11	0	0.00	48.10	8.1	17,324	0.05%
2021/11/03	4	48.11	0	0.00	48.15	4	17,764	0.02%
2021/11/02	6	48.30	5.1	48.44	48.15	0.9	18,197	0.01%
2021/11/01	7	48.15	5	48.15	48.25	2	18,674	0.01%
2021/10/29	5.1	48.34	2	48.38	48.25	3.1	18,923	0.02%
2021/10/28	4	48.40	0	0.00	48.50	4	19,472	0.02%
2021/10/27	10.2	48.41	1	48.45	48.35	9.2	19,594	0.05%
2021/10/26	12.1	48.62	2	48.75	48.45	10.1	19,646	0.05%
2021/10/25	6.2	48.20	0.4	48.35	48.25	5.8	19,726	0.03%
2021/10/22	0.1	49.02	0	0.00	48.80	0.1	20,089	0.00%
2021/10/21	4	48.46	1	48.60	48.75	3	20,240	0.01%
2021/10/20	13.7	48.42	1	48.30	48.35	12.7	20,272	0.06%
2021/10/19	17.7	49.26	7.3	49.34	49.10	10.4	20,369	0.05%
2021/10/18	3	49.83	0	0.00	49.80	3	20,223	0.01%
2021/10/15	0	50.10	0.2	50.10	50.10	-0.1	20,486	0.00%
2021/10/14	5.1	49.99	15.5	50.29	49.90	-10.4	20,492	-0.05%
2021/10/13	0.1	50.45	1	50.30	50.50	-0.9	20,515	0.00%
2021/10/12	0.2	50.00	2	50.20	50.20	-1.8	20,491	-0.01%
2021/10/08	1	50.20	0	0.00	50.40	1	20,467	0.00%
2021/10/07	0	0.00	1	50.40	50.40	-1	20,717	0.00%
2021/10/06	3	50.05	2.2	50.07	49.90	0.8	20,940	0.00%
2021/10/05	17.1	50.18	16	50.06	50.30	1.1	21,193	0.01%
2021/10/04	3	50.27	3	50.07	50.00	0	21,654	0.00%
2021/10/01	9.1	50.06	4	50.20	50.20	5.1	22,316	0.02%
2021/09/30	3.1	50.64	0	0.00	51.00	3.1	22,380	0.01%
2021/09/29	1	50.60	2	50.70	50.60	-1	22,519	0.00%
2021/09/28	0	0.00	2	51.20	51.00	-2	22,713	-0.01%
2021/09/27	3.4	50.82	1	51.10	51.10	2.4	22,761	0.01%
2021/09/24	6.1	51.53	2	51.40	51.30	4.1	22,881	0.02%
2021/09/23	1	50.90	11	51.35	51.20	-10	22,886	-0.04%
2021/09/22	5.2	49.73	10	49.95	50.70	-4.8	22,838	-0.02%
2021/09/17	17.3	50.92	1	51.20	50.70	16.3	22,742	0.07%
2021/09/16	2	51.55	7	51.34	51.70	-5	22,693	-0.02%
2021/09/15	5	51.20	15.2	51.11	51.20	-10.2	22,526	-0.05%
2021/09/14	4.3	51.20	16.2	51.23	51.40	-11.9	22,421	-0.05%
2021/09/13	2.1	50.02	27.5	49.59	50.10	-25.4	21,802	-0.12%
2021/09/10	1	48.50	1	49.00	49.00	0	21,700	0.00%
2021/09/09	1.1	48.02	0	0.00	48.20	1.1	21,833	0.01%
2021/09/08	1	48.50	2	48.48	48.55	-1	21,908	0.00%
2021/09/07	4.2	48.79	0	0.00	48.75	4.2	21,992	0.02%
2021/09/06	3	48.93	1	48.80	48.80	2	22,010	0.01%
2021/09/03	0.1	48.45	2	48.38	48.50	-1.9	21,935	-0.01%
2021/09/02	2.2	48.01	0	0.00	47.90	2.2	21,889	0.01%
2021/09/01	2	48.00	0	0.00	48.40	2	21,952	0.01%
2021/08/31	1	47.25	1	48.00	48.45	0	21,850	0.00%
2021/08/30	0.1	47.40	1	47.60	47.60	-0.9	21,749	0.00%
2021/08/27	2.1	46.98	0	0.00	47.45	2.1	21,802	0.01%
2021/08/26	5.4	46.87	2.1	47.06	46.95	3.3	22,042	0.02%
2021/08/25	6.3	47.06	4	47.04	47.20	2.3	22,198	0.01%
2021/08/24	3.5	46.55	0	0.00	46.75	3.5	22,216	0.02%
2021/08/23	0.1	46.88	0	0.00	46.80	0.1	22,436	0.00%
2021/08/20	5.5	46.19	4	46.05	46.15	1.5	22,539	0.01%
2021/08/19	16.5	46.40	1	46.00	46.20	15.5	22,907	0.07%
2021/08/18	6.6	46.80	2	47.00	47.25	4.6	22,789	0.02%
2021/08/17	15.4	47.47	1	47.55	47.30	14.4	22,621	0.06%
2021/08/16	11.5	47.99	1	48.20	47.95	10.5	22,465	0.05%
2021/08/13	6.6	48.34	8	48.39	48.40	-1.4	22,509	-0.01%
2021/08/12	25.7	47.08	7	47.50	47.60	18.7	22,621	0.08%
2021/08/11	30.4	51.12	28	51.04	51.10	2.4	21,868	0.01%
2021/08/10	15.4	51.88	1.5	51.93	51.90	13.9	21,421	0.06%
2021/08/09	24	52.03	4.4	52.04	52.40	19.6	21,726	0.09%
2021/08/06	9.4	52.63	9	52.54	52.90	0.4	21,805	0.00%
2021/08/05	24.1	52.87	13	53.06	52.70	11.1	22,168	0.05%
2021/08/04	8.4	53.89	7.1	54.06	53.80	1.3	23,135	0.01%
2021/08/03	12.4	53.45	35.1	53.65	53.90	-22.7	23,671	-0.10%
2021/08/02	3.1	52.63	23.1	52.61	52.80	-20	23,444	-0.09%
2021/07/30	4	52.65	4	52.63	52.60	0	23,936	0.00%
2021/07/29	3	52.73	0	52.46	52.90	3	24,450	0.01%
2021/07/28	15	52.28	10.1	52.49	52.40	4.9	24,837	0.02%
2021/07/27	4.2	52.83	23	52.83	53.00	-18.8	25,536	-0.07%
2021/07/26	12.6	53.39	21.1	53.57	53.20	-8.5	26,205	-0.03%
2021/07/23	10.3	52.60	19.1	52.75	53.00	-8.8	26,532	-0.03%
2021/07/22	0.2	52.05	6	52.18	52.10	-5.8	26,663	-0.02%
2021/07/21	2	51.85	7	52.03	51.80	-5	27,077	-0.02%
2021/07/20	2.7	51.63	1	51.60	51.70	1.7	27,984	0.01%
2021/07/19	2	51.60	7	51.80	52.00	-5	29,485	-0.02%
2021/07/16	2	51.45	2	51.50	51.50	0	32,699	0.00%
2021/07/15	2.1	51.55	4	51.55	51.60	-1.9	34,817	-0.01%
2021/07/14	4.1	51.36	5	51.50	51.50	-0.9	36,177	0.00%
2021/07/13	8	51.90	14.1	52.00	51.90	-6.1	36,859	-0.02%
2021/07/12	16	52.00	3.2	52.01	52.20	12.8	37,265	0.03%
2021/07/09	22.1	51.99	11.1	52.18	52.00	11	37,473	0.03%
2021/07/08	30.1	52.41	23.3	52.64	52.80	6.8	37,291	0.02%
2021/07/07	13	51.12	7.4	51.13	51.30	5.6	36,928	0.02%
2021/07/06	13.1	50.74	2	51.15	51.20	11.1	36,823	0.03%
2021/07/05	1	50.50	0.1	50.80	50.60	0.9	36,751	0.00%
2021/07/02	9	50.71	0	0.00	50.50	9	36,605	0.02%
2021/07/01	1.2	50.81	6	50.78	50.60	-4.9	36,533	-0.01%
2021/06/30	6.3	51.03	1	51.10	51.00	5.3	36,744	0.01%
2021/06/29	0	0.00	1	51.20	51.20	-1	36,788	0.00%
2021/06/28	1	51.00	14	51.03	51.10	-13	36,966	-0.04%
2021/06/25	6.3	51.07	35	51.04	51.00	-28.7	36,992	-0.08%
2021/06/24	0	0.00	0	51.10	51.10	0	37,241	0.00%
2021/06/23	0	0.00	2.5	50.90	51.00	-2.5	37,676	-0.01%
2021/06/22	12	50.99	3	50.97	50.90	9	37,792	0.02%
2021/06/21	6.9	50.68	1	50.70	50.70	5.9	37,889	0.02%
2021/06/18	3	51.07	0.1	51.40	51.00	2.9	38,189	0.01%
2021/06/17	12.2	51.49	0	51.75	51.50	12.2	39,486	0.03%
2021/06/16	2.1	51.70	6	51.57	51.90	-4	39,623	-0.01%
2021/06/15	3.2	51.18	4.1	51.20	51.30	-0.9	39,581	0.00%
2021/06/11	1.3	51.32	1	51.30	51.40	0.3	39,636	0.00%
2021/06/09	15.2	51.05	5	51.00	51.30	10.2	39,925	0.03%
2021/06/08	1.1	51.21	1	51.40	51.40	0.1	40,039	0.00%
2021/06/07	10	51.38	5.4	51.48	51.50	4.6	40,264	0.01%
2021/06/04	13	51.85	6.3	51.82	51.90	6.8	40,452	0.02%
2021/06/03	29	52.03	8.1	52.21	52.30	21	40,659	0.05%
2021/06/02	9	51.59	8	51.95	52.00	1	40,510	0.00%
2021/06/01	5	51.34	5	51.36	51.50	0	40,290	0.00%
2021/05/31	7	51.54	12.1	51.32	51.60	-5.1	40,457	-0.01%
2021/05/28	8	50.43	3	50.50	50.60	5	40,331	0.01%
2021/05/27	21.4	50.02	3	50.02	50.30	18.4	40,411	0.05%
2021/05/26	3.7	50.86	3	50.97	50.70	0.7	40,254	0.00%
2021/05/25	15.5	51.31	1	51.10	51.10	14.5	40,193	0.04%
2021/05/24	2	50.86	14	51.28	51.30	-12	40,233	-0.03%
2021/05/21	14.1	51.21	122	53.34	51.20	-107.9	40,408	-0.27%	大賣/鉅額交易
2021/05/20	4.1	50.65	22	50.64	50.80	-17.9	40,310	-0.04%
2021/05/19	10.1	50.18	16	50.47	50.50	-5.9	40,085	-0.01%
2021/05/18	16.1	49.63	12.3	49.80	50.00	3.9	39,915	0.01%
2021/05/17	14.3	48.12	54.3	47.81	47.90	-40	39,776	-0.10%
2021/05/14	6.5	49.67	59.8	49.63	49.60	-53.3	39,121	-0.14%
2021/05/13	18.5	48.71	11.1	48.60	49.20	7.4	38,782	0.02%
2021/05/12	24.7	49.51	49.1	49.44	49.60	-24.4	38,261	-0.06%
2021/05/11	36.3	52.13	86	52.35	51.60	-49.7	36,972	-0.13%
2021/05/10	18.1	52.62	13.3	52.63	52.90	4.9	36,241	0.01%
2021/05/07	19.2	52.40	9	52.41	52.30	10.2	36,059	0.03%
2021/05/06	32.3	51.61	8.4	51.72	53.00	23.8	35,706	0.07%
2021/05/05	47.1	50.90	8.5	50.51	50.80	38.6	35,241	0.11%
2021/05/04	41.1	50.34	37.1	50.17	50.20	4	35,127	0.01%
2021/05/03	16.1	51.25	37	51.24	51.20	-20.9	34,169	-0.06%
2021/04/29	22.1	52.40	0	52.33	52.10	22.1	33,664	0.07%
2021/04/28	30.8	52.37	12.8	52.47	53.20	18	33,224	0.05%
2021/04/27	28.3	52.64	7.3	52.64	52.70	21	33,106	0.06%
2021/04/26	68.9	53.26	213.3	53.08	53.10	-144.4	32,617	-0.44%	大賣/鉅額交易
2021/04/23	49.9	52.46	32.2	52.58	53.00	17.6	31,717	0.06%
2021/04/22	333.7	56.81	88.6	56.82	54.10	245.2	30,558	0.80%	大買/鉅額交易
2021/04/21	88.4	54.44	59.6	54.45	55.70	28.8	27,491	0.10%
2021/04/20	81.5	52.73	49.2	52.50	52.00	32.2	25,459	0.13%
2021/04/19	47.2	49.97	41.6	50.32	50.40	5.6	24,106	0.02%
2021/04/16	4.7	48.44	74.4	48.77	49.00	-69.7	23,301	-0.30%
2021/04/15	6	47.91	17	48.08	47.90	-11	22,795	-0.05%
2021/04/14	9	46.87	4.1	47.25	47.00	5	22,494	0.02%
2021/04/13	6	47.33	30.5	47.19	47.20	-24.5	22,362	-0.11%
2021/04/12	2	46.80	22	46.76	46.85	-20	22,111	-0.09%
2021/04/09	16	46.81	22.5	46.77	46.70	-6.5	22,041	-0.03%
2021/04/08	19	46.83	5.1	46.78	46.90	13.9	21,910	0.06%
2021/04/07	2.5	46.79	14	46.76	46.80	-11.5	21,820	-0.05%
2021/04/06	37.7	46.69	13.2	46.77	46.85	24.5	21,761	0.11%
2021/04/01	12	46.66	12.2	46.86	46.70	-0.2	21,372	0.00%
2021/03/31	6	46.72	7	46.71	46.80	-1	21,256	0.00%
2021/03/30	25	46.34	2.2	46.31	46.55	22.8	21,044	0.11%
2021/03/29	7.7	46.43	4.3	46.46	46.50	3.4	20,945	0.02%
2021/03/26	6.2	46.10	26.3	46.10	46.15	-20.1	20,680	-0.10%
2021/03/25	8	45.52	15	45.45	45.55	-7	20,287	-0.03%
2021/03/24	4	45.60	6.3	45.58	45.55	-2.3	20,110	-0.01%
2021/03/23	28.1	45.85	15.3	45.78	45.70	12.8	19,996	0.06%
2021/03/22	94	45.71	37.3	45.78	45.80	56.7	19,589	0.29%
2021/03/19	4.1	42.77	0	0.00	42.70	4.1	18,122	0.02%
2021/03/18	25.3	43.08	2	43.05	43.10	23.3	17,888	0.13%
2021/03/17	2.2	42.84	0	0.00	42.85	2.2	17,899	0.01%
2021/03/16	1.1	42.55	0	0.00	42.60	1.1	17,904	0.01%
2021/03/15	2.1	42.47	0	0.00	42.35	2.1	17,936	0.01%
2021/03/12	4.1	42.60	0	0.00	42.70	4.1	17,781	0.02%
2021/03/11	1	42.90	0	0.00	42.85	1	17,666	0.01%
2021/03/10	5.1	43.00	0.1	43.10	43.00	5	17,600	0.03%
2021/03/09	6	43.03	19	43.18	43.40	-13	17,714	-0.07%
2021/03/08	0.1	42.70	4	42.60	42.65	-3.9	17,513	-0.02%
2021/03/05	0	0.00	0.1	42.55	42.50	-0.1	17,433	0.00%
2021/03/04	1	42.35	6.1	42.18	42.50	-5.1	17,847	-0.03%
2021/03/03	4	42.41	4	42.45	42.55	0	17,835	0.00%
2021/03/02	11.2	42.36	0	0.00	42.10	11.2	17,744	0.06%
2021/02/26	18.4	42.33	5	42.28	42.00	13.4	17,589	0.08%
2021/02/25	2	42.70	4	42.75	42.90	-2	17,255	-0.01%
2021/02/24	13	42.48	7.2	42.54	42.55	5.8	17,267	0.03%
2021/02/23	10.2	42.20	2	42.30	42.45	8.2	17,237	0.05%
2021/02/22	8.5	41.72	2.1	41.88	41.80	6.4	17,008	0.04%
2021/02/19	7.1	41.30	5	41.39	41.60	2.1	16,970	0.01%
2021/02/18	24	41.45	1	41.25	41.35	23	16,894	0.14%
2021/02/17	1	41.00	0	0.00	41.25	1	16,801	0.01%
2021/02/05	8.1	40.71	1	40.65	40.85	7.1	16,576	0.04%
2021/02/04	7	40.49	0	0.00	40.40	7	16,647	0.04%
2021/02/03	12.1	40.54	5	40.65	40.55	7.1	17,019	0.04%
2021/02/02	6.3	40.93	4	40.90	40.75	2.3	16,937	0.01%
2021/02/01	2	40.70	2	40.75	40.80	0	16,812	0.00%
2021/01/29	11.1	40.25	1	40.25	40.15	10.1	16,789	0.06%
2021/01/28	14	40.30	14	40.36	40.25	0	16,597	0.00%
2021/01/27	9.1	40.39	7	40.49	40.35	2.1	16,362	0.01%
2021/01/26	25.5	40.54	39	40.45	40.35	-13.5	16,223	-0.08%
2021/01/25	19.1	40.89	2	40.95	40.90	17.1	15,710	0.11%
2021/01/22	3.5	40.60	39	40.61	40.60	-35.5	15,509	-0.23%
2021/01/21	13.1	40.92	0	0.00	40.80	13.1	15,191	0.09%
2021/01/20	25.1	40.99	16	41.00	40.95	9.1	15,029	0.06%
2021/01/19	23	41.65	2.1	41.70	41.75	21	14,598	0.14%
2021/01/18	29.3	41.54	2	41.55	41.60	27.3	14,547	0.19%
2021/01/15	13	42.15	4	42.05	41.95	9	14,248	0.06%
2021/01/14	26	42.53	1.1	42.51	42.55	25	13,868	0.18%
2021/01/13	3	42.65	2	42.68	42.70	1	13,709	0.01%
2021/01/11	2	42.90	5	43.10	43.10	-3	13,516	-0.02%
2021/01/08	3.2	42.87	2	42.95	42.95	1.2	13,435	0.01%
2021/01/06	80.6	43.19	3.4	43.00	42.95	77.1	13,172	0.59%
2021/01/05	13.6	43.14	2	43.25	43.10	11.6	13,036	0.09%
2021/01/04	6	43.19	0	0.00	43.20	6	12,974	0.05%
2020/12/30	5	42.90	3	43.20	43.25	2	12,962	0.02%
2020/12/29	7	43.01	1.1	43.05	43.00	6	12,916	0.05%
2020/12/28	1	42.85	0	0.00	43.00	1	12,907	0.01%
2020/12/25	6	42.73	0	0.00	42.80	6	12,961	0.05%
2020/12/24	7	42.76	1	42.75	42.70	6	13,055	0.05%
2020/12/23	4	42.70	0	0.00	42.80	4	13,075	0.03%
2020/12/22	13	43.09	0	0.00	42.95	13	13,149	0.10%
2020/12/21	2	42.95	1	43.50	43.50	1	13,438	0.01%
2020/12/18	1	42.95	4	42.94	42.95	-3	13,750	-0.02%
2020/12/17	6	42.76	1	43.05	42.65	5	13,865	0.04%
2020/12/16	0	0.00	18	42.81	43.05	-18	13,782	-0.13%
2020/12/15	2	42.55	3.2	42.71	42.50	-1.2	13,764	-0.01%
2020/12/14	2	42.85	3	42.78	42.80	-1	13,726	-0.01%
2020/12/11	5	43.06	0	0.00	42.90	5	13,816	0.04%
2020/12/10	7.2	43.20	4	43.26	43.25	3.2	13,749	0.02%
2020/12/09	8	43.39	0.2	43.50	43.35	7.9	13,778	0.06%
2020/12/08	7	43.44	3	43.42	43.60	4	13,772	0.03%
2020/12/07	5	43.41	1.1	43.50	43.55	4	13,759	0.03%
2020/12/04	5	43.52	4	43.55	43.65	1	13,838	0.01%
2020/12/03	9.1	43.61	5.1	43.97	43.50	4	13,761	0.03%
2020/12/02	2	43.10	0.1	43.10	43.20	1.9	13,481	0.01%
2020/12/01	10	42.71	2	43.05	43.15	8	13,676	0.06%
2020/11/30	11	43.41	0	0.00	42.90	11	13,906	0.08%
2020/11/27	0.3	43.25	1.3	43.22	43.30	-1	13,694	-0.01%
2020/11/26	5	42.95	5	43.00	42.95	0	13,620	0.00%
2020/11/25	2	42.80	11	42.93	42.60	-9	13,772	-0.07%
2020/11/24	8	42.93	10.1	43.00	42.75	-2.1	13,849	-0.01%
2020/11/23	5	42.95	1.1	43.00	43.00	4	13,800	0.03%
2020/11/20	3	42.57	0	0.00	42.70	3	13,790	0.02%
2020/11/19	5	42.65	10	42.90	42.90	-5	13,775	-0.04%
2020/11/18	6	42.73	0	0.00	42.70	6	13,816	0.04%
2020/11/17	9	42.62	5	42.65	42.75	4	13,854	0.03%
2020/11/16	33	42.40	2.2	42.33	42.35	30.9	14,202	0.22%
2020/11/13	1	42.30	4	42.25	42.25	-3	14,467	-0.02%
2020/11/12	0	0.00	0.7	42.40	42.40	-0.7	14,811	0.00%
2020/11/11	11	42.53	1.3	42.65	42.65	9.7	14,831	0.07%
2020/11/10	11	41.18	3	41.45	41.55	8	14,766	0.05%
2020/11/09	5	41.05	0.1	41.15	41.15	4.9	14,981	0.03%
2020/11/06	5	40.90	0	0.00	40.85	5	16,178	0.03%
2020/11/05	1	41.00	1	41.00	41.05	0	16,546	0.00%
2020/11/04	3	40.83	3	40.92	40.90	0	16,842	0.00%
2020/11/03	2	40.70	0	0.00	40.95	2	17,212	0.01%
2020/11/02	0	0.00	2	40.55	40.60	-2	17,662	-0.01%
2020/10/29	0	0.00	0.4	40.55	40.35	-0.4	18,465	0.00%
2020/10/28	2	40.50	0	0.00	40.55	2	18,534	0.01%
2020/10/27	1	40.40	0	0.00	40.50	1	18,592	0.01%
2020/10/26	4.4	40.56	0	0.00	40.50	4.4	18,606	0.02%
2020/10/23	6	40.73	0	0.00	40.65	6	18,750	0.03%
2020/10/21	2	40.40	9	40.43	40.30	-7	19,040	-0.04%
2020/10/20	5	40.36	19	40.25	40.35	-14	19,061	-0.07%
2020/10/19	6	40.57	23.3	40.57	40.45	-17.3	19,122	-0.09%
2020/10/16	0	0.00	1	40.35	40.30	-1	19,278	-0.01%
2020/10/15	6	40.35	0	0.00	40.30	6	19,671	0.03%
2020/10/14	3	40.63	0	0.00	40.50	3	19,700	0.02%
2020/10/13	11	40.44	8	40.40	40.50	3	19,784	0.02%
2020/10/12	1	40.90	1	40.95	40.95	0	20,214	0.00%
2020/10/08	1	41.00	2	41.03	41.15	-1	20,431	0.00%
2020/10/07	3	41.12	0	0.00	41.15	3	20,445	0.01%
2020/10/06	1.3	41.46	2	41.35	41.40	-0.8	20,441	0.00%
2020/10/05	1	41.00	3	41.38	41.00	-2	20,601	-0.01%
2020/09/28	2	40.83	2	40.85	40.95	0	21,043	0.00%
2020/09/25	18	40.51	10	40.50	40.55	8	21,224	0.04%
2020/09/24	7	40.11	22	40.10	40.05	-15	21,293	-0.07%
2020/09/23	62	41.05	0	0.00	41.00	62	21,057	0.29%
2020/09/22	4	41.84	10	41.90	41.80	-6	20,759	-0.03%
2020/09/18	41	42.55	45	42.50	42.50	-4	20,706	-0.02%
2020/09/17	6	42.58	4.1	42.80	42.55	2	20,727	0.01%
2020/09/16	5.4	42.67	0	0.00	42.85	5.4	20,772	0.03%
2020/09/15	3	42.58	10	42.60	42.70	-7	20,736	-0.03%
2020/09/14	8	42.36	1	42.95	42.95	7	20,963	0.03%
2020/09/11	3	42.32	31	42.32	42.30	-28	20,893	-0.13%
2020/09/10	12	42.33	22	42.31	42.45	-10	20,933	-0.05%
2020/09/09	3	42.23	40	42.39	42.55	-37	20,892	-0.18%
2020/09/08	17	42.83	8	42.73	42.70	9	20,918	0.04%
2020/09/07	3	42.48	1	42.55	42.70	2	21,054	0.01%
2020/09/04	19	42.19	13	42.20	42.20	6	21,101	0.03%
2020/09/03	2	42.50	4	42.63	42.70	-2	21,075	-0.01%
2020/09/02	21	42.72	1	42.35	42.65	20	20,913	0.10%
2020/09/01	45	42.79	1	42.75	42.75	44	20,813	0.21%
2020/08/31	8	43.21	2	43.05	42.90	6	20,717	0.03%
2020/08/28	2	43.38	0	0.00	43.50	2	20,610	0.01%
2020/08/27	0	0.00	4	43.88	43.85	-4	20,645	-0.02%
2020/08/26	1	43.95	1	44.10	44.10	0	20,707	0.00%
2020/08/25	3	44.10	1	44.30	44.10	2	20,673	0.01%
2020/08/24	1	43.95	0	0.00	44.05	1	21,049	0.00%
2020/08/21	13	44.23	28	44.22	44.25	-15	21,056	-0.07%
2020/08/20	47	43.60	6	44.08	43.50	41	20,862	0.20%
2020/08/19	12	44.49	5	44.60	44.35	7	20,547	0.03%
2020/08/18	14.4	44.05	7.2	44.05	44.00	7.2	20,240	0.04%
2020/08/17	12.4	43.37	3	43.35	43.35	9.4	19,928	0.05%
2020/08/14	27	42.02	13	42.81	42.85	14	19,825	0.07%
2020/08/13	13	41.09	2	41.55	41.20	11	19,407	0.06%
2020/08/12	50	41.14	0	0.00	41.00	50	19,247	0.26%
2020/08/11	2	46.63	5	46.55	46.50	-3	18,034	-0.02%
2020/08/10	3	46.62	3	46.58	46.60	0	17,645	0.00%
2020/08/07	0	0.00	28	47.32	47.10	-28	17,455	-0.16%
2020/08/06	0	0.00	3	47.00	47.15	-3	17,219	-0.02%
2020/08/05	0	0.00	29	46.36	46.45	-29	16,833	-0.17%
2020/08/04	11	45.13	0	0.00	45.40	11	16,369	0.07%
2020/08/03	1	44.80	6	44.92	44.95	-5	16,214	-0.03%
2020/07/31	25	45.38	11	45.18	45.00	14	16,141	0.09%
2020/07/30	1	45.35	2	45.25	45.35	-1	16,127	-0.01%
2020/07/29	20	45.05	2	44.83	45.05	18	16,204	0.11%
2020/07/28	1	44.15	3.3	44.32	44.50	-2.3	16,213	-0.01%
2020/07/27	2	44.68	2	44.73	44.60	0	16,216	0.00%
2020/07/24	5	45.24	10	45.30	45.00	-5	16,217	-0.03%
2020/07/23	1	45.50	11	45.60	45.60	-10	16,183	-0.06%
2020/07/22	1	45.40	0	0.00	45.50	1	16,181	0.01%
2020/07/21	7	45.50	5	45.63	45.55	2	16,060	0.01%
2020/07/20	0	0.00	1	45.20	45.10	-1	15,811	-0.01%
2020/07/17	0	0.00	1	44.95	44.80	-1	15,774	-0.01%
2020/07/16	4	44.73	75	44.91	44.50	-71	15,824	-0.45%
2020/07/15	0	0.00	2	45.50	45.60	-2	15,384	-0.01%
2020/07/14	0.1	45.10	1	45.05	45.30	-0.9	15,181	-0.01%
2020/07/13	0.8	45.00	2	45.30	45.20	-1.2	15,199	-0.01%
2020/07/10	1	44.95	0	0.00	44.95	1	15,301	0.01%
2020/07/09	10	45.30	2	45.30	45.30	8	15,268	0.05%
2020/07/08	1	45.10	55	44.94	45.15	-54	15,002	-0.36%
2020/07/07	5	44.35	4	44.35	44.50	1	14,733	0.01%
2020/07/06	18	44.38	2	44.45	44.40	16	14,649	0.11%
2020/07/03	10	43.93	3.1	43.97	43.95	6.9	14,624	0.05%
2020/07/02	0	0.00	9.1	43.42	43.60	-9.1	14,576	-0.06%
2020/07/01	1	42.90	1	43.15	43.10	0	14,481	0.00%
2020/06/30	1	42.80	0.1	42.85	42.75	0.9	14,409	0.01%
2020/06/29	3	42.67	6	42.78	42.65	-3	14,485	-0.02%
2020/06/24	10	42.95	0.1	42.85	42.85	9.9	14,456	0.07%
2020/06/23	4	42.75	1	42.90	42.70	3	14,452	0.02%
2020/06/22	0	0.00	1	43.00	42.90	-1	14,506	-0.01%
2020/06/18	2	42.70	0	0.00	42.70	2	14,575	0.01%
2020/06/17	3	42.68	2	42.60	42.85	1	14,913	0.01%
2020/06/16	3.1	42.82	10	43.00	42.85	-6.9	15,214	-0.05%
2020/06/15	3	42.55	5.9	42.53	42.50	-2.9	15,627	-0.02%
2020/06/12	11	42.88	0	0.00	42.90	11	15,929	0.07%
2020/06/11	2	43.78	2	43.30	43.30	0	16,268	0.00%
2020/06/10	0	0.00	9	43.87	44.00	-9	16,336	-0.06%
2020/06/09	3	43.72	2	43.83	43.90	1	16,626	0.01%
2020/06/08	0	0.00	4	43.84	43.95	-4	16,884	-0.02%
2020/06/05	2	43.58	6	43.50	43.65	-4	16,879	-0.02%
2020/06/04	2	43.43	0	0.00	43.40	2	17,038	0.01%
2020/06/03	0	0.00	3	43.75	43.65	-3	17,164	-0.02%
2020/06/02	0	0.00	1	43.30	43.30	-1	17,071	-0.01%
2020/06/01	0	0.00	6.4	43.01	43.10	-6.4	17,036	-0.04%
2020/05/29	0	0.00	1	42.55	42.55	-1	16,970	-0.01%
2020/05/28	5	42.55	1	42.65	42.35	4	16,591	0.02%
2020/05/27	0	0.00	2	42.85	42.85	-2	16,655	-0.01%
2020/05/26	2	43.10	0	0.00	43.00	2	16,717	0.01%
2020/05/25	0	0.00	1	42.60	42.65	-1	16,826	-0.01%
2020/05/22	1	42.80	0	0.00	42.65	1	16,923	0.01%
2020/05/21	3	43.00	0	0.00	43.00	3	16,923	0.02%
2020/05/20	1	43.00	0	0.00	42.90	1	16,891	0.01%
2020/05/19	0	0.00	5	43.03	43.00	-5	16,886	-0.03%
2020/05/18	21	42.25	1	42.60	42.35	20	16,725	0.12%
2020/05/15	21	42.60	0	0.00	42.30	21	16,700	0.13%
2020/05/14	1	42.30	0	0.00	42.60	1	16,720	0.01%
2020/05/13	26	42.50	0	0.00	42.90	26	16,615	0.16%
2020/05/12	6	42.93	5	42.90	42.95	1	16,648	0.01%
2020/05/11	0	0.00	1	43.20	43.15	-1	16,683	-0.01%
2020/05/08	4.1	42.93	1	43.00	43.00	3.1	16,728	0.02%
2020/05/07	2	42.60	0	0.00	42.70	2	16,749	0.01%
2020/05/05	1	42.90	2	43.00	42.85	-1	16,875	-0.01%
2020/05/04	9	42.29	0	0.00	42.20	9	16,886	0.05%
2020/04/30	3	43.08	11	43.05	43.20	-8	16,928	-0.05%
2020/04/29	0	0.00	3	42.50	42.55	-3	16,995	-0.02%
2020/04/28	1	42.00	1	42.25	42.25	0	17,208	0.00%
2020/04/27	3.2	42.05	1	42.10	42.00	2.2	18,115	0.01%
2020/04/24	2	42.08	1	42.10	42.00	1	18,025	0.01%
2020/04/23	0	0.00	35	41.83	42.15	-35	18,025	-0.19%
2020/04/22	1.2	41.61	11	41.44	41.60	-9.9	17,994	-0.05%
2020/04/21	1	41.90	2	41.88	41.80	-1	18,175	-0.01%
2020/04/20	0	0.00	93	42.27	42.35	-93	18,223	-0.51%
2020/04/17	7	42.13	0	0.00	42.00	7	18,450	0.04%
2020/04/16	1.5	42.01	4	42.00	41.85	-2.5	18,435	-0.01%
2020/04/15	3	41.87	2	42.00	41.80	1	18,514	0.01%
2020/04/14	15	41.22	2	41.70	41.65	13	18,414	0.07%
2020/04/13	1	40.90	0	0.00	40.80	1	18,392	0.01%
2020/04/10	1	40.90	0.1	41.00	41.00	0.9	18,530	0.00%
2020/04/09	5	40.79	3	40.77	40.55	2	18,714	0.01%
2020/04/08	2	41.03	6	41.02	41.00	-4	18,786	-0.02%
2020/04/07	9	39.87	3	39.72	39.95	6	18,599	0.03%
2020/04/06	4	39.04	2	39.23	39.05	2	18,657	0.01%
2020/04/01	7	39.22	2	39.28	39.00	5	18,611	0.03%
2020/03/31	2	39.23	1	39.50	39.50	1	18,495	0.01%
2020/03/30	7	38.92	1	38.95	39.15	6	18,316	0.03%
2020/03/27	2	39.05	0.2	39.00	38.95	1.8	18,246	0.01%
2020/03/26	3	39.13	2	39.00	38.60	1	18,248	0.01%
2020/03/25	1	38.95	6.8	38.96	38.80	-5.8	18,249	-0.03%
2020/03/24	0	0.00	4	38.40	38.25	-4	18,117	-0.02%
2020/03/23	3	35.80	9	36.37	36.10	-6	17,961	-0.03%
2020/03/20	7	35.59	5	36.36	36.95	2	17,655	0.01%
2020/03/19	6	34.73	13	33.85	33.60	-7	17,337	-0.04%
2020/03/18	12	36.73	1	37.30	36.00	11	17,069	0.06%
2020/03/17	10	37.67	2	37.68	37.60	8	16,688	0.05%
2020/03/13	7	38.82	9	38.59	40.25	-2	15,911	-0.01%
2020/03/12	4	40.66	12	41.27	40.75	-8	15,439	-0.05%
2020/03/11	8	41.83	1	42.00	41.80	7	15,048	0.05%
2020/03/10	1	41.40	7	41.46	41.60	-6	14,955	-0.04%
2020/03/09	10	42.10	7	42.11	41.85	3	14,818	0.02%
2020/03/06	5	42.90	0	0.00	42.85	5	14,613	0.03%
2020/03/05	5	43.03	19	43.14	43.30	-14	14,608	-0.10%
2020/03/04	5	42.85	0.4	42.80	42.85	4.6	14,772	0.03%
2020/03/03	10	42.70	3	42.77	42.65	7	14,783	0.05%
2020/03/02	3	42.35	42	42.23	42.25	-39	14,678	-0.27%
2020/02/27	2	42.40	20	42.20	42.25	-18	14,824	-0.12%
2020/02/26	0	0.00	1	42.40	42.20	-1	14,772	-0.01%
2020/02/25	0	0.00	70	42.86	42.70	-70	14,628	-0.48%
2020/02/24	2	43.05	1	43.05	43.00	1	14,574	0.01%
2020/02/21	3	43.20	0.1	43.20	43.25	2.9	14,887	0.02%
2020/02/19	0	0.00	2	43.45	43.40	-2	15,251	-0.01%
2020/02/18	0	0.00	10	43.08	43.05	-10	15,442	-0.06%
2020/02/17	0	0.00	1	43.05	43.00	-1	15,522	-0.01%
2020/02/13	0	0.00	6	43.12	43.15	-6	15,652	-0.04%
2020/02/12	0	0.00	3	42.85	42.80	-3	15,560	-0.02%
2020/02/11	0.1	42.60	1	42.80	42.60	-0.9	15,533	-0.01%
2020/02/10	1	42.00	0	0.00	42.40	1	15,477	0.01%
2020/02/06	0	0.00	2	43.00	43.00	-2	15,478	-0.01%
2020/02/05	1	42.55	31	42.40	42.35	-30	15,557	-0.19%
2020/02/04	58	42.15	12	42.23	42.40	46	15,460	0.30%
2020/02/03	73	40.76	5	41.55	41.55	68	15,348	0.44%
2020/01/31	3	42.37	5	42.40	42.05	-2	15,299	-0.01%
2020/01/30	26	42.84	70	42.76	41.85	-44	15,164	-0.29%
2020/01/20	31	44.90	38	44.91	44.95	-7	14,282	-0.05%
2020/01/16	10	44.80	3.2	44.67	44.75	6.8	14,575	0.05%
2020/01/15	6	44.53	0	0.00	44.55	6	14,636	0.04%
2020/01/14	1	44.40	0	0.00	44.55	1	14,537	0.01%
2020/01/13	12	43.99	16	44.01	44.25	-4	14,595	-0.03%
2020/01/10	0	0.00	1.1	43.45	43.50	-1.1	15,006	-0.01%
2020/01/09	3	43.40	2	43.50	43.45	1	15,008	0.01%
2020/01/08	1	43.40	5	43.35	43.40	-4	14,943	-0.03%
2020/01/07	0	0.00	2	43.50	43.60	-2	14,877	-0.01%
2020/01/06	6	43.49	1	43.55	43.45	5	14,973	0.03%
2020/01/03	20	44.13	5	43.90	43.95	15	14,911	0.10%
2020/01/02	0	0.00	3.1	43.97	44.10	-3.1	14,838	-0.02%
2019/12/31	0.2	43.55	0	0.00	43.70	0.2	14,647	0.00%
2019/12/30	7.4	43.50	12	43.79	43.65	-4.6	14,673	-0.03%
2019/12/27	2	43.05	11	43.15	43.25	-9	14,540	-0.06%
2019/12/26	7	42.96	0	0.00	43.05	7	14,635	0.05%
2019/12/25	2	43.00	0	0.00	43.10	2	14,801	0.01%
2019/12/24	2	43.15	0	0.00	43.15	2	14,907	0.01%
2019/12/23	0	0.00	2	43.20	43.25	-2	14,952	-0.01%
2019/12/20	0	0.00	7	42.95	42.95	-7	14,978	-0.05%
2019/12/19	0	0.00	3	42.98	43.00	-3	14,997	-0.02%
2019/12/18	0	0.00	3	42.92	43.00	-3	15,064	-0.02%
2019/12/17	7	42.83	0	0.00	42.95	7	15,039	0.05%
2019/12/16	0	0.00	2	42.83	42.80	-2	14,936	-0.01%
2019/12/13	1	42.50	13.1	42.63	42.55	-12.1	14,945	-0.08%
2019/12/12	6	42.33	5	42.30	42.30	1	14,920	0.01%
2019/12/11	1	42.15	4	42.18	42.15	-3	14,985	-0.02%
2019/12/10	0	0.00	4	42.05	42.10	-4	15,068	-0.03%
2019/12/04	2	41.55	0	0.00	41.75	2	15,645	0.01%
2019/12/02	0	0.00	4	41.35	41.35	-4	15,733	-0.03%
2019/11/29	3	41.52	6	41.70	41.40	-3	15,719	-0.02%
2019/11/28	0	0.00	7	42.06	42.00	-7	15,662	-0.04%
2019/11/27	0	0.00	5	41.80	41.95	-5	15,837	-0.03%
2019/11/26	0	0.00	1	42.20	41.80	-1	15,863	-0.01%
2019/11/25	2	41.90	0	0.00	41.95	2	15,528	0.01%
2019/11/22	2	42.05	0	0.00	42.10	2	15,556	0.01%
2019/11/21	1	42.30	5	42.35	42.35	-4	15,639	-0.03%
2019/11/20	2	42.73	7	42.43	42.65	-5	15,535	-0.03%
2019/11/19	3	41.80	3	41.85	42.10	0	15,188	0.00%
2019/11/18	4	42.04	2	41.98	42.10	2	15,006	0.01%
2019/11/15	1	41.45	7	41.52	41.70	-6	14,790	-0.04%
2019/11/14	21	40.95	0	0.00	41.15	21	14,612	0.14%
2019/11/13	1	41.00	11	41.05	41.00	-10	14,577	-0.07%
2019/11/11	2	40.48	2	40.53	40.35	0	14,806	0.00%
2019/11/08	14	40.94	2	40.98	40.90	12	15,386	0.08%
2019/11/07	4	40.76	1.7	40.83	40.95	2.3	15,890	0.01%
2019/11/05	2	40.60	0	0.00	40.90	2	16,203	0.01%
2019/11/04	5.2	40.83	4.1	40.95	40.95	1	16,285	0.01%
2019/11/01	0	0.00	2	40.45	40.55	-2	16,295	-0.01%
2019/10/31	0	0.00	20.5	40.35	40.45	-20.5	16,600	-0.12%
2019/10/30	14	40.30	0.1	40.45	40.35	13.9	16,869	0.08%
2019/10/29	1	40.60	7	40.61	40.65	-6	16,765	-0.04%
2019/10/28	1	40.90	0	0.00	40.75	1	16,612	0.01%
2019/10/25	9	40.82	0	0.00	40.85	9	16,652	0.05%
2019/10/24	2	40.95	1.7	41.00	41.00	0.3	16,478	0.00%
2019/10/23	6.2	40.97	10	40.95	40.95	-3.8	16,533	-0.02%
2019/10/22	15	41.39	31	41.15	41.40	-16	16,532	-0.10%
2019/10/21	4	41.43	5	41.66	41.50	-1	16,453	-0.01%
2019/10/18	11	40.92	4	40.78	40.95	7	16,356	0.04%
2019/10/17	1	40.05	21	40.05	40.10	-20	15,849	-0.13%
2019/10/16	0	0.00	5	39.92	40.00	-5	15,811	-0.03%
2019/10/15	8	39.89	3	39.93	40.00	5	15,916	0.03%
2019/10/14	1	39.90	9	39.96	39.95	-8	16,255	-0.05%
2019/10/09	4	39.64	0	0.00	39.50	4	16,418	0.02%
2019/10/08	1	39.70	5	39.65	39.75	-4	16,714	-0.02%
2019/10/04	14	38.96	8	38.90	38.90	6	17,320	0.03%
2019/10/03	9	38.88	0	0.00	39.00	9	17,304	0.05%
2019/10/02	11	39.32	7.1	39.25	39.25	3.9	17,315	0.02%
2019/10/01	17	39.69	0	0.00	39.65	17	17,356	0.10%
2019/09/27	23	39.66	1	39.65	39.65	22	17,381	0.13%
2019/09/26	1	39.70	0	0.00	39.90	1	17,415	0.01%
2019/09/25	2.5	39.72	0	0.00	39.60	2.5	17,535	0.01%
2019/09/24	3	39.73	0	0.00	39.80	3	17,583	0.02%
2019/09/23	8	39.86	3	39.85	39.75	5	17,507	0.03%
2019/09/20	19	39.79	1	40.20	40.20	18	17,563	0.10%
2019/09/19	2	39.95	0.2	40.00	39.80	1.8	17,483	0.01%
2019/09/18	12.7	39.83	6	40.04	39.80	6.7	17,574	0.04%
2019/09/17	17	39.61	109	39.45	39.50	-92	17,619	-0.52%	大賣/
2019/09/16	8	40.13	0.1	40.15	40.10	7.9	17,629	0.04%
2019/09/12	25	40.13	5	40.09	40.05	20	17,599	0.11%
2019/09/11	4	39.85	1	40.00	40.00	3	17,752	0.02%
2019/09/10	1	39.95	5	40.20	39.95	-4	17,949	-0.02%
2019/09/09	2	40.10	8	39.95	40.00	-6	18,140	-0.03%
2019/09/06	6	39.50	8	39.84	39.85	-2	18,038	-0.01%
2019/09/05	28	38.94	0	0.00	39.00	28	17,798	0.16%
2019/09/04	5	38.39	7	38.45	38.45	-2	17,818	-0.01%
2019/09/03	4	38.40	0.1	38.55	38.35	3.9	17,972	0.02%
2019/09/02	7	38.26	0	0.00	38.25	7	18,146	0.04%
2019/08/30	0	0.00	7	38.14	38.45	-7	18,113	-0.04%
2019/08/29	0	0.00	0.1	37.95	37.80	-0.1	18,035	0.00%
2019/08/28	0	0.00	6	37.64	37.70	-6	18,261	-0.03%
2019/08/27	1	37.55	0	0.00	37.65	1	18,435	0.01%
2019/08/26	9	37.54	0	0.00	37.70	9	18,481	0.05%
2019/08/23	5	37.90	11.3	37.92	38.20	-6.3	18,473	-0.03%
2019/08/22	2	37.85	0	0.00	37.85	2	18,541	0.01%
2019/08/21	17	38.02	1	38.15	37.95	16	18,734	0.09%
2019/08/20	3	38.18	0	0.00	38.15	3	18,731	0.02%
2019/08/19	11.2	38.08	0	0.00	38.10	11.2	18,777	0.06%
2019/08/16	4	38.00	1	37.95	37.95	3	18,796	0.02%
2019/08/15	26	37.83	3	37.97	38.00	23	18,773	0.12%
2019/08/14	6	38.08	12	37.91	38.30	-6	18,819	-0.03%
2019/08/13	30	37.37	10	37.70	37.25	20	18,656	0.11%
2019/08/12	24	44.00	1	43.90	43.95	23	18,080	0.13%
2019/08/08	3	44.00	1	44.00	43.90	2	17,741	0.01%
2019/08/07	15	43.51	0	0.00	43.35	15	17,601	0.09%
2019/08/06	2	43.40	0	0.00	43.30	2	17,750	0.01%
2019/08/05	41	43.73	0	0.00	43.55	41	17,728	0.23%
2019/08/02	4	43.74	3	43.78	43.55	1	17,716	0.01%
2019/08/01	19	44.18	3	44.08	44.05	16	17,596	0.09%
2019/07/31	1	44.80	0	0.00	44.70	1	17,513	0.01%
2019/07/30	6	44.85	0	0.00	44.80	6	17,651	0.03%
2019/07/29	6	44.90	3	44.97	44.85	3	17,948	0.02%
2019/07/26	53	44.31	0	0.00	44.65	53	18,163	0.29%
2019/07/25	11	44.36	2	44.30	44.30	9	18,228	0.05%
2019/07/24	0	0.00	2	44.90	44.80	-2	18,091	-0.01%
2019/07/22	2	45.10	0	0.00	44.90	2	18,025	0.01%
2019/07/19	2	44.60	0	0.00	44.80	2	17,949	0.01%
2019/07/16	52	44.30	3	44.25	44.75	49	18,306	0.27%
2019/07/15	3	44.03	0	0.00	44.05	3	18,126	0.02%
2019/07/12	14	44.53	9	44.38	44.35	5	18,091	0.03%
2019/07/11	10	44.95	1	44.70	44.80	9	18,028	0.05%
2019/07/10	1	45.85	2	46.13	45.85	-1	17,637	-0.01%
2019/07/09	1	46.00	0	0.00	46.00	1	17,645	0.01%
2019/07/08	0.1	46.20	0	0.00	46.20	0.1	17,825	0.00%
2019/07/05	0	0.00	10	46.25	46.15	-10	17,949	-0.06%
2019/07/04	11	45.91	0	0.00	45.90	11	18,032	0.06%
2019/07/03	1	46.35	1	46.40	46.25	0	18,223	0.00%
2019/07/02	1	46.30	5.2	46.49	46.35	-4.2	18,452	-0.02%
2019/07/01	1	46.10	9	46.12	46.15	-8	18,483	-0.04%
2019/06/28	7	45.81	0	0.00	46.05	7	18,562	0.04%
2019/06/27	2	45.95	2	46.10	45.95	0	18,801	0.00%
2019/06/25	7	45.46	0	0.00	45.60	7	19,323	0.04%
2019/06/24	5	45.50	40	45.45	45.60	-35	19,560	-0.18%
2019/06/21	0	0.00	6	45.29	45.15	-6	19,765	-0.03%
2019/06/20	0	0.00	1	45.40	45.40	-1	20,696	0.00%
2019/06/19	0	0.00	5	45.05	45.30	-5	20,682	-0.02%
2019/06/18	2	44.98	3	45.17	45.20	-1	20,639	0.00%
2019/06/17	7	44.69	6	44.67	44.70	1	20,457	0.00%
2019/06/14	0	0.00	3	43.93	43.95	-3	20,318	-0.01%
2019/06/13	5	43.70	0	0.00	43.85	5	20,846	0.02%
2019/06/11	1	43.75	2	43.95	44.00	-1	20,838	0.00%
2019/06/10	1	43.75	3	43.82	43.85	-2	20,740	-0.01%
2019/06/06	5	42.95	0	0.00	43.15	5	20,602	0.02%
2019/06/05	1	42.95	4	43.04	43.00	-3	20,525	-0.01%
2019/06/04	2	43.43	7	43.83	43.10	-5	20,408	-0.02%
2019/06/03	1	42.95	11	43.30	43.40	-10	20,223	-0.05%
2019/05/31	0	0.00	1	42.75	42.90	-1	20,045	0.00%
2019/05/29	1	42.30	0	0.00	42.50	1	19,853	0.01%
2019/05/28	1	42.35	0	0.00	42.30	1	19,894	0.01%
2019/05/27	2	42.55	0	0.00	42.40	2	19,814	0.01%
2019/05/24	8.7	42.45	0	0.00	42.35	8.7	19,902	0.04%
2019/05/22	0	0.00	50	42.75	42.70	-50	20,360	-0.25%
2019/05/21	0	0.00	6	42.85	42.85	-6	20,460	-0.03%
2019/05/20	8	42.36	0	0.00	42.35	8	20,442	0.04%
2019/05/17	3	42.28	0	0.00	42.25	3	20,401	0.01%
2019/05/16	1	41.85	0	0.00	42.00	1	20,412	0.00%
2019/05/15	0	0.00	2	41.95	41.75	-2	20,302	-0.01%
2019/05/14	5	41.56	6.1	41.63	41.55	-1.1	20,272	-0.01%
2019/05/13	10	42.19	0	0.00	42.00	10	19,984	0.05%
2019/05/10	1	42.90	2	42.90	42.50	-1	19,903	-0.01%
2019/05/09	3	42.58	0	0.00	42.50	3	19,795	0.02%
2019/05/08	7	43.10	23	43.05	43.00	-16	19,622	-0.08%
2019/05/07	50	42.95	15	42.65	42.90	35	19,430	0.18%
2019/05/06	1	42.30	1	42.25	42.30	0	19,257	0.00%
2019/05/03	2	42.35	9	42.60	42.85	-7	18,942	-0.04%
2019/05/02	0	0.00	3	42.32	42.20	-3	18,615	-0.02%
2019/04/30	2	42.08	0	0.00	42.00	2	18,472	0.01%
2019/04/29	0	0.00	3	42.03	42.10	-3	18,476	-0.02%
2019/04/25	2	41.38	3	41.57	41.80	-1	18,375	-0.01%
2019/04/24	2	41.53	0	0.00	41.55	2	18,358	0.01%
2019/04/23	5	40.78	2	41.18	41.60	3	18,316	0.02%
2019/04/22	8	41.31	0	0.00	41.00	8	18,243	0.04%
2019/04/19	11	41.47	2	41.50	41.70	9	17,929	0.05%
2019/04/18	17	41.65	0	0.00	41.60	17	17,806	0.10%
2019/04/17	19	41.99	1	41.95	41.95	18	17,616	0.10%
2019/04/16	6	42.33	0	0.00	42.30	6	17,377	0.03%
2019/04/15	0	0.00	3	42.25	42.50	-3	17,356	-0.02%
2019/04/12	7	41.96	0	0.00	42.00	7	17,209	0.04%
2019/04/11	10	41.95	1	42.40	42.05	9	17,030	0.05%
2019/04/10	10	41.95	0	0.00	42.00	10	16,791	0.06%
2019/04/09	10	42.00	6	42.15	42.15	4	16,545	0.02%
2019/04/08	15	42.12	0	0.00	42.30	15	16,200	0.09%
2019/04/03	32	41.60	2	41.60	41.70	30	15,817	0.19%
2019/04/02	10	41.48	3	41.60	41.40	7	15,641	0.04%
2019/04/01	5	41.36	3	41.67	41.35	2	15,380	0.01%
2019/03/29	12	41.24	13	41.30	41.25	-1	14,937	-0.01%
2019/03/28	6	41.13	1	41.10	41.00	5	14,770	0.03%
2019/03/27	12	40.63	0	0.00	40.55	12	14,397	0.08%
2019/03/26	15	40.29	1	40.30	40.45	14	14,149	0.10%
2019/03/25	32	40.17	10	39.95	40.50	22	13,906	0.16%
2019/03/21	0	0.00	9	38.74	38.85	-9	12,975	-0.07%
2019/03/18	33	37.76	1	38.35	37.80	32	12,718	0.25%
2019/03/14	7	38.54	4	38.55	38.60	3	12,005	0.02%
2019/03/13	4	38.45	4	38.50	38.50	0	12,137	0.00%
2019/03/12	2	37.95	1	38.50	38.40	1	12,190	0.01%
2019/03/11	0	0.00	1	38.05	37.85	-1	12,358	-0.01%
2019/03/08	3	37.92	4	37.89	38.00	-1	12,634	-0.01%
2019/03/05	1	38.00	2	38.05	38.00	-1	13,299	-0.01%
2019/02/27	1	38.30	4	38.29	38.40	-3	14,337	-0.02%
2019/02/26	6	38.29	0	0.00	38.20	6	14,246	0.04%
2019/02/25	5	38.40	2	38.60	38.45	3	14,362	0.02%
2019/02/22	1	38.80	0	0.00	38.70	1	14,472	0.01%
2019/02/21	2	39.05	7	38.84	39.30	-5	14,492	-0.03%
2019/02/20	0	0.00	2	37.90	37.85	-2	14,013	-0.01%
2019/02/19	0	0.00	8	37.50	37.55	-8	13,849	-0.06%
2019/02/18	1	37.00	0	0.00	36.90	1	13,696	0.01%
2019/02/13	1	37.60	0	0.00	37.65	1	13,710	0.01%
2019/02/12	0	0.00	6	37.75	37.70	-6	13,617	-0.04%
2019/02/11	3	37.60	2	37.50	37.65	1	13,612	0.01%
2019/01/30	1	37.10	0	0.00	37.35	1	13,468	0.01%
2019/01/28	0	0.00	1	36.90	37.00	-1	13,669	-0.01%
2019/01/25	0	0.00	1	36.50	36.60	-1	13,691	-0.01%
2019/01/22	3	36.20	1	36.20	36.25	2	14,159	0.01%
2019/01/21	0	0.00	4.7	36.22	36.25	-4.7	14,309	-0.03%
2019/01/16	1	35.65	0	0.00	35.60	1	15,381	0.01%
2019/01/15	1	35.65	0	0.00	35.70	1	15,547	0.01%
2019/01/10	0	0.00	3	36.57	36.55	-3	15,388	-0.02%
2019/01/08	3	35.87	1	35.90	35.55	2	15,314	0.01%
2019/01/07	0	0.00	2	36.03	36.00	-2	15,385	-0.01%
2019/01/03	0	0.00	0.1	35.35	35.15	-0.1	15,897	0.00%
2019/01/02	1	35.85	0	0.00	35.50	1	15,978	0.01%
2018/12/27	1	35.65	0	0.00	35.40	1	16,117	0.01%
2018/12/20	1	35.40	0	0.00	35.40	1	16,974	0.01%
2018/12/19	1	35.70	0	0.00	36.00	1	16,914	0.01%
2018/12/17	1	35.75	12	36.16	36.00	-11	17,319	-0.06%
2018/12/14	0	0.00	3	35.72	35.75	-3	17,273	-0.02%
2018/12/12	0	0.00	5	34.90	34.95	-5	17,290	-0.03%
2018/12/11	1	35.10	1	35.05	34.80	0	17,234	0.00%
2018/12/06	1	34.70	0	0.00	34.65	1	17,576	0.01%
2018/12/05	2	35.15	0	0.00	34.85	2	17,823	0.01%
2018/12/04	5	35.38	0	0.00	35.05	5	18,345	0.03%
2018/12/03	2	35.10	2	35.80	35.85	0	18,146	0.00%
2018/11/29	6	34.08	1	33.95	34.05	5	17,779	0.03%
2018/11/28	4	33.89	0	0.00	34.05	4	17,765	0.02%
2018/11/27	24	33.39	0	0.00	33.50	24	17,583	0.14%
2018/11/23	12	34.65	0	0.00	34.70	12	17,213	0.07%
2018/11/22	14	35.04	0	0.00	34.85	14	17,290	0.08%
2018/11/21	10	35.66	0	0.00	35.70	10	17,165	0.06%
2018/11/20	0	0.00	1	36.95	36.65	-1	17,025	-0.01%
2018/11/19	2	36.53	2	36.48	36.50	0	17,037	0.00%
2018/11/16	0	0.00	3	36.35	36.45	-3	17,140	-0.02%
2018/11/15	1	36.15	0	0.00	36.15	1	17,325	0.01%
2018/11/14	1	36.85	0	0.00	36.35	1	17,409	0.01%
2018/11/13	0	0.00	1	36.20	36.40	-1	17,458	-0.01%
2018/11/12	0	0.00	1	35.60	35.60	-1	17,488	-0.01%
2018/11/09	1	35.10	0	0.00	34.90	1	17,688	0.01%
2018/11/08	3	35.35	0	0.00	35.50	3	18,029	0.02%
2018/11/06	6	35.00	0	0.00	35.10	6	19,646	0.03%
2018/11/02	0	0.00	1	36.45	36.45	-1	20,127	0.00%
2018/11/01	0	0.00	1	35.70	35.65	-1	20,426	0.00%
2018/10/31	0	0.00	1	34.60	34.70	-1	20,564	0.00%
2018/10/29	0	0.00	1	33.60	33.90	-1	20,980	0.00%
2018/10/26	2	33.20	0	0.00	33.50	2	21,504	0.01%
2018/10/25	2	33.23	1	33.05	34.00	1	22,325	0.00%
2018/10/24	10	34.43	4	34.14	34.15	6	23,157	0.03%
2018/10/23	3	36.22	1	36.55	36.00	2	22,836	0.01%
2018/10/19	2	37.35	0	0.00	37.25	2	24,086	0.01%
2018/10/18	0	0.00	4	38.00	38.00	-4	24,280	-0.02%
2018/10/16	3	38.10	0	0.00	38.20	3	25,323	0.01%
2018/10/12	0	0.00	1	37.70	39.00	-1	25,600	0.00%
2018/10/11	1	37.80	4	37.50	37.60	-3	25,654	-0.01%
2018/10/09	0	0.00	2	39.88	40.05	-2	25,282	-0.01%
2018/10/08	1	39.70	1	39.70	39.75	0	25,339	0.00%
2018/10/05	2	39.65	1	40.05	39.70	1	25,579	0.00%
2018/10/03	1	39.95	0	0.00	40.20	1	25,833	0.00%
2018/10/02	23	40.30	1	40.25	40.30	22	26,052	0.08%
2018/10/01	1	41.05	0	0.00	41.05	1	26,235	0.00%
2018/09/28	1	41.25	4	41.45	41.10	-3	26,430	-0.01%
2018/09/27	1	40.10	0	0.00	40.25	1	26,273	0.00%
2018/09/26	2	39.95	0	0.00	39.90	2	26,482	0.01%
2018/09/25	3	40.50	0	0.00	40.20	3	26,920	0.01%
2018/09/21	3	40.68	1	40.85	40.40	2	27,049	0.01%
2018/09/19	1	40.95	1	40.45	40.15	0	26,972	0.00%
2018/09/18	0	0.00	0.2	39.70	39.70	-0.2	27,031	0.00%
2018/09/17	1	38.95	0	0.00	39.30	1	27,184	0.00%
2018/09/14	0	0.00	7	39.55	39.65	-7	27,256	-0.03%
2018/09/13	3	39.17	0	0.00	39.10	3	27,301	0.01%
2018/09/12	1	37.95	1	38.00	38.55	0	27,171	0.00%
2018/09/11	1	37.75	0	0.00	38.00	1	27,244	0.00%
2018/09/10	9	39.13	6	39.05	37.95	3	27,027	0.01%
2018/09/07	0	0.00	2	41.45	41.30	-2	26,616	-0.01%
2018/09/04	4	41.50	3	41.50	42.10	1	26,593	0.00%
2018/09/03	0	0.00	0.1	41.35	41.35	-0.1	26,409	0.00%
2018/08/31	1	41.70	1	42.00	42.35	0	26,343	0.00%
2018/08/30	8	41.81	0.8	42.00	42.00	7.2	26,050	0.03%
2018/08/29	2	43.30	7	43.35	43.40	-5	25,625	-0.02%
2018/08/28	0.4	43.20	5	43.30	43.30	-4.6	25,698	-0.02%
2018/08/27	1	43.45	0	0.00	43.30	1	25,815	0.00%
2018/08/24	0	0.00	2	42.85	42.80	-2	25,756	-0.01%
2018/08/22	2	42.85	0	0.00	42.95	2	26,075	0.01%
2018/08/21	1	42.45	0	0.00	42.90	1	26,120	0.00%
2018/08/17	2	42.50	0	0.00	42.05	2	26,177	0.01%
2018/08/16	7	41.46	1	41.95	42.00	6	26,134	0.02%
2018/08/14	5	43.13	2	43.10	43.30	3	25,975	0.01%
2018/08/13	6	42.18	3	42.57	42.15	3	25,677	0.01%
2018/08/10	3	41.03	5	41.50	41.50	-2	24,798	-0.01%
2018/08/08	1	40.60	0	0.00	40.60	1	25,207	0.00%
2018/08/07	0	0.00	8	40.58	40.15	-8	25,092	-0.03%
2018/08/06	3	40.45	0	0.00	40.35	3	25,024	0.01%
2018/08/02	4	40.65	0	0.00	40.60	4	24,490	0.02%
2018/07/31	3	39.40	0	0.00	39.35	3	22,946	0.01%
2018/07/27	18	40.75	11	40.60	40.30	7	21,668	0.03%
2018/07/26	5	40.91	1	41.20	40.50	4	21,333	0.02%
2018/07/25	11	45.01	361	45.01	45.10	-350	20,460	-1.71%	大賣/鉅額交易
2018/07/24	2	44.00	302	44.02	45.50	-300	20,173	-1.49%	大賣/鉅額交易
2018/07/23	0	0.00	10	42.55	42.65	-10	19,368	-0.05%
2018/07/20	1	42.25	0	0.00	42.30	1	19,251	0.01%
2018/07/19	1	42.80	1	42.80	42.75	0	19,164	0.00%
2018/07/16	1	42.60	0	0.00	42.50	1	19,102	0.01%
2018/07/13	0	0.00	1	43.65	43.50	-1	19,058	-0.01%
2018/07/11	1	42.25	0	0.00	42.15	1	18,533	0.01%
2018/07/10	0	0.00	0.2	43.10	43.25	-0.2	18,222	0.00%
2018/07/09	0	0.00	4	42.59	42.75	-4	17,897	-0.02%
2018/07/06	0	0.00	1	41.50	41.60	-1	17,544	-0.01%
2018/07/05	0	0.00	1	42.05	42.05	-1	17,264	-0.01%
2018/07/03	10	42.40	0	0.00	42.75	10	16,918	0.06%
2018/07/02	1	41.75	0	0.00	41.85	1	16,442	0.01%
2018/06/29	1	42.05	0	0.00	42.35	1	16,147	0.01%
2018/06/27	5	42.50	0	0.00	43.00	5	15,500	0.03%
2018/06/26	1	43.75	0	43.80	43.70	1	15,155	0.01%
2018/06/22	0	44.50	0	0.00	44.60	0	14,764	0.00%
2018/06/21	1	44.50	0	0.00	44.75	1	14,558	0.01%
2018/06/19	5	43.88	0	0.00	43.85	5	14,290	0.03%
2018/06/12	5	44.55	0	0.00	44.50	5	13,514	0.04%
2018/06/07	2	44.75	0	0.00	44.75	2	13,245	0.02%
2018/06/06	3	44.70	1	44.85	44.80	2	13,226	0.02%
2018/06/01	2	43.73	0	0.00	43.75	2	12,533	0.02%
2018/05/31	12	43.70	2	43.95	43.60	10	12,403	0.08%
2018/05/25	0	0.00	2	45.10	43.90	-2	11,405	-0.02%
2018/05/24	0	0.00	5	44.26	44.75	-5	11,186	-0.04%
2018/05/23	4	44.30	2	44.10	44.10	2	10,986	0.02%
2018/05/22	0	0.00	1	45.85	45.60	-1	10,678	-0.01%
2018/05/18	0	0.00	1	45.45	45.55	-1	10,386	-0.01%
2018/05/17	1	45.85	1	46.20	45.65	0	10,246	0.00%
2018/05/16	1	45.10	5	45.66	45.90	-4	9,922	-0.04%
2018/05/15	0	0.00	7	43.30	43.50	-7	9,122	-0.08%
2018/05/14	0	0.00	1	43.15	43.15	-1	9,082	-0.01%
2018/05/11	0	0.00	1	41.25	41.25	-1	8,797	-0.01%
2018/05/10	0	0.00	0.1	41.00	41.10	-0.1	8,681	0.00%
2018/05/08	0	0.00	2	41.10	40.80	-2	8,411	-0.02%
2018/05/07	35	40.63	40	40.74	40.40	-5	8,247	-0.06%
2018/05/03	5	39.60	1	40.40	39.40	4	8,040	0.05%
2018/05/02	12	41.00	10	41.29	40.85	2	7,860	0.03%
2018/04/30	4	40.40	7	40.62	40.85	-3	7,745	-0.04%
2018/04/26	2	40.30	5	40.45	40.50	-3	7,705	-0.04%
2018/04/25	5	40.11	10	40.48	40.20	-5	7,573	-0.07%
2018/04/24	12	40.63	30	40.58	40.85	-18	7,530	-0.24%
2018/04/23	4	38.85	0	0.00	38.90	4	7,116	0.06%
2018/04/20	10	39.25	0	0.00	38.75	10	7,184	0.14%
2018/04/19	20	38.76	7	38.99	39.00	13	7,137	0.18%
2018/04/18	4	38.05	4	38.20	38.20	0	7,203	0.00%
2018/04/17	0	37.75	0	0.00	38.00	0	7,686	0.00%
2018/04/12	2	38.20	0	0.00	38.10	2	8,316	0.02%
2018/04/11	2	38.45	2	38.45	38.45	0	8,816	0.00%
2018/03/31	0	0.00	0.2	36.55	36.55	-0.2	9,273	0.00%
2018/03/27	0	0.00	1	37.00	37.15	-1	10,137	-0.01%
2018/03/14	0	0.00	10	37.58	37.50	-10	10,242	-0.10%
2018/03/13	2	37.30	0	0.00	37.50	2	10,211	0.02%
2018/03/06	0	0.00	6	36.55	36.50	-6	10,762	-0.06%
2018/02/21	0	0.00	31	36.94	37.20	-31	11,246	-0.28%
2018/02/09	1	35.50	0	0.00	35.60	1	11,191	0.01%
2018/02/07	4	36.60	0	0.00	36.40	4	11,348	0.04%
2018/02/06	2	36.80	1	35.70	35.50	1	11,176	0.01%
2018/02/05	20	37.33	0	0.00	37.80	20	10,868	0.18%
2018/02/02	10	37.75	0	0.00	37.90	10	10,815	0.09%
2018/01/30	0	0.00	2	37.80	37.90	-2	10,744	-0.02%
2018/01/26	0	0.00	5	38.05	38.20	-5	10,632	-0.05%
2018/01/23	2	37.00	0	0.00	37.30	2	10,370	0.02%
2018/01/22	0	0.00	1	37.80	37.85	-1	10,192	-0.01%
2018/01/19	1	37.95	0	0.00	37.90	1	10,101	0.01%
2018/01/18	2	38.00	10	37.85	37.85	-8	10,032	-0.08%
2018/01/17	2	38.43	10	38.38	38.50	-8	9,868	-0.08%
2018/01/16	0	0.00	0.1	37.95	38.10	-0.1	9,731	0.00%
2018/01/15	0	0.00	20	37.63	37.85	-20	9,652	-0.21%
2018/01/12	23	37.79	2	37.40	37.60	21	9,583	0.22%
2018/01/11	7	37.57	0	0.00	37.50	7	9,356	0.07%
2018/01/10	0	0.00	15	38.42	38.45	-15	8,870	-0.17%
2018/01/09	0	0.00	4.1	38.30	38.30	-4.1	8,715	-0.05%
2018/01/08	2.1	37.62	12	38.11	38.20	-9.9	8,456	-0.12%
2018/01/03	0	0.00	0.2	37.15	37.35	-0.2	7,533	0.00%
2018/01/02	1	36.15	1	36.60	36.55	0	7,250	0.00%